From 60eb227c49fd217440e7107a7f8f432f1de5f106 Mon Sep 17 00:00:00 2001 From: github-actions Date: Tue, 19 Dec 2023 00:17:11 +0000 Subject: [PATCH] generated --- all/all_tickers.txt | 108 +- amex/amex_full_tickers.json | 2960 +-- nasdaq/nasdaq_full_tickers.json | 40276 +++++++++++++++--------------- nasdaq/nasdaq_tickers.json | 105 +- nasdaq/nasdaq_tickers.txt | 105 +- nyse/nyse_full_tickers.json | 27010 ++++++++++---------- nyse/nyse_tickers.json | 3 +- nyse/nyse_tickers.txt | 3 +- 8 files changed, 35132 insertions(+), 35438 deletions(-) diff --git a/all/all_tickers.txt b/all/all_tickers.txt index 1159d9cb..0150304e 100644 --- a/all/all_tickers.txt +++ b/all/all_tickers.txt @@ -2,6 +2,7 @@ A AA AACG AACI +AACIU AACIW AACT AADI @@ -31,7 +32,6 @@ ABL ABLLL ABLLW ABLV -ABLVW ABM ABNB ABOS @@ -52,7 +52,6 @@ ACAH ACAHW ACAX ACAXU -ACAXW ACB ACBA ACCD @@ -79,6 +78,7 @@ ACN ACNB ACNT ACON +ACONW ACOR ACP ACR @@ -111,7 +111,6 @@ ADN ADNT ADNWW ADOC -ADOCR ADOCW ADP ADPT @@ -132,7 +131,6 @@ ADX ADXN AE AEAE -AEAEW AEE AEF AEFC @@ -145,7 +143,6 @@ AEL AEM AEMD AENT -AENTW AEO AEON AEP @@ -160,6 +157,7 @@ AEY AEYE AEZS AFAR +AFARW AFB AFBI AFCG @@ -180,7 +178,6 @@ AFYA AG AGAE AGBA -AGBAW AGCO AGD AGE @@ -224,6 +221,7 @@ AIH AIHS AIM AIMAU +AIMAW AIMD AIMDW AIN @@ -522,6 +520,7 @@ ASB ASBA ASC ASCA +ASCAW ASCB ASG ASGI @@ -584,12 +583,11 @@ ATLCP ATLO ATLX ATMC -ATMCU +ATMCR ATMCW ATMU ATMV ATMVR -ATMVU ATNF ATNFW ATNI @@ -962,6 +960,7 @@ BNZI BNZIW BOC BOCN +BOCNW BODY BOE BOF @@ -977,7 +976,6 @@ BOTJ BOWL BOWN BOWNR -BOWNU BOX BOXL BP @@ -1023,7 +1021,6 @@ BRN BRNS BRO BROG -BROGW BROS BRP BRSH @@ -1077,7 +1074,6 @@ BTZ BUD BUI BUJA -BUJAU BUJAW BUR BURL @@ -1116,7 +1112,6 @@ BYFC BYM BYN BYND -BYNO BYNOW BYON BYRN @@ -1328,7 +1323,6 @@ CHI CHK CHKEL CHKEW -CHKEZ CHKP CHMG CHMI @@ -1414,6 +1408,7 @@ CLNN CLNNW CLOE CLOER +CLOEU CLOV CLPR CLPS @@ -1537,6 +1532,7 @@ CONXW COO COOK COOL +COOLU COOLW COOP COP @@ -1656,7 +1652,6 @@ CTAS CTBB CTBI CTCX -CTCXW CTDD CTGO CTHR @@ -1777,7 +1772,6 @@ DAWN DB DBD DBGI -DBGIW DBI DBL DBRG @@ -1805,7 +1799,9 @@ DDS DDT DE DEA +DEC DECA +DECAU DECAW DECK DEI @@ -1850,6 +1846,7 @@ DIOD DIS DISA DISAU +DISAW DISH DIST DISTR @@ -1924,7 +1921,6 @@ DRH DRI DRIO DRMA -DRMAW DRQ DRRX DRS @@ -1964,7 +1960,6 @@ DUETW DUK DUKB DUNE -DUNEU DUNEW DUO DUOL @@ -1993,7 +1988,6 @@ DZSI E EA EAC -EACPU EACPW EAD EAF @@ -2036,7 +2030,6 @@ EDBL EDBLW EDD EDF -EDI EDIT EDN EDR @@ -2130,7 +2123,6 @@ EMR EMX ENB ENCP -ENCPU ENER ENERR ENERW @@ -2207,6 +2199,7 @@ ESCA ESE ESEA ESGL +ESGLW ESGR ESGRO ESGRP @@ -2401,16 +2394,17 @@ FGIWW FGN FHB FHI -FHLTW +FHLT +FHLTU FHN FHTX FI FIAC +FIACW FIBK FICO FICV FICVU -FICVW FIF FIGS FIHL @@ -2603,19 +2597,20 @@ GAINZ GALT GAM GAMB -GAMC GAME GAN GANX GAQ GASS GATE +GATEW GATO GATX GAU GB GBAB GBBK +GBBKR GBBKW GBCI GBDC @@ -2642,13 +2637,12 @@ GDEV GDEVW GDHG GDL -GDNR -GDNRW GDO GDOT GDRX GDS GDST +GDSTR GDTC GDV GDYN @@ -2735,8 +2729,6 @@ GLBZ GLDD GLDG GLLI -GLLIR -GLLIW GLMD GLNG GLO @@ -2769,7 +2761,7 @@ GMDA GME GMED GMFI -GMFIW +GMFIU GMGI GMM GMRE @@ -2793,7 +2785,6 @@ GO GOCO GODN GODNR -GODNU GOEV GOEVW GOF @@ -2816,7 +2807,6 @@ GOVXW GP GPAC GPACU -GPACW GPAK GPC GPCR @@ -2865,6 +2855,8 @@ GS GSAT GSBC GSBD +GSD +GSDWW GSHD GSIT GSIW @@ -2875,6 +2867,7 @@ GSMGW GSUN GT GTAC +GTACW GTBP GTE GTEC @@ -3028,7 +3021,6 @@ HOFVW HOG HOLI HOLO -HOLOW HOLX HOMB HON @@ -3072,13 +3064,13 @@ HRZN HSAI HSBC HSCS -HSCSW HSDT HSHP HSIC HSII HSON HSPO +HSPOR HST HSTM HSY @@ -3211,6 +3203,7 @@ IGR IGT IGTA IGTAR +IGTAU IH IHD IHG @@ -3246,7 +3239,6 @@ IMNM IMNN IMO IMOS -IMPL IMPP IMPPP IMRN @@ -3299,7 +3291,6 @@ INSW INTA INTC INTE -INTEW INTG INTR INTS @@ -3394,7 +3385,7 @@ IVCAW IVCB IVCBW IVCP -IVCPW +IVCPU IVDA IVP IVR @@ -3403,6 +3394,7 @@ IVVD IVZ IX IXAQ +IXAQW IXHL IZEA IZM @@ -3491,6 +3483,7 @@ JZXN K KA KACL +KACLR KACLW KAI KALA @@ -3621,7 +3614,6 @@ KWESW KWR KXIN KYCH -KYCHR KYCHW KYMR KYN @@ -3667,7 +3659,6 @@ LBTYK LC LCA LCAA -LCAAU LCAAW LCAHW LCFY @@ -3701,6 +3692,7 @@ LEXX LEXXW LFCR LFLY +LFLYW LFMD LFMDP LFST @@ -3892,7 +3884,6 @@ MANH MANU MAPS MAPSW -MAQC MAQCW MAR MARA @@ -3925,14 +3916,13 @@ MBNKP MBOT MBRX MBTC -MBTCR MBUU MBWM MC MCAA MCAAW +MCAC MCACR -MCACU MCACW MCAF MCAFR @@ -4209,6 +4199,7 @@ MTCH MTD MTDR MTEK +MTEKW MTEM MTEX MTG @@ -4406,6 +4397,7 @@ NKX NL NLOP NLSP +NLSPW NLTX NLY NM @@ -4458,7 +4450,6 @@ NOVT NOVV NOW NPAB -NPABU NPABW NPCE NPCT @@ -4470,6 +4461,7 @@ NPWR NQP NR NRAC +NRACW NRBO NRC NRDS @@ -4586,7 +4578,6 @@ NXDT NXE NXG NXGL -NXGLW NXJ NXL NXLIW @@ -4666,6 +4657,7 @@ OGI OGN OGS OHAA +OHAAW OHI OI OIA @@ -4798,11 +4790,9 @@ OXLCP OXLCZ OXM OXSQ -OXSQG OXSQL OXSQZ OXUS -OXUSU OXUSW OXY OZ @@ -4875,7 +4865,6 @@ PCQ PCRX PCSA PCT -PCTI PCTTU PCTTW PCTY @@ -4904,7 +4893,6 @@ PEG PEGA PEGR PEGRU -PEGRW PEGY PEN PENN @@ -4920,6 +4908,7 @@ PET PETQ PETS PETV +PETVW PETWW PETZ PEV @@ -4980,7 +4969,6 @@ PHYT PI PII PIII -PIIIW PIK PIM PINC @@ -5176,7 +5164,6 @@ PTPI PTSI PTVE PTWO -PTWOU PTWOW PTY PUBM @@ -5198,6 +5185,7 @@ PWP PWR PWSC PWUP +PWUPU PWUPW PX PXD @@ -5283,6 +5271,7 @@ RBOT RBT RC RCAC +RCACW RCAT RCB RCC @@ -5334,6 +5323,7 @@ RELX RELY RENB RENE +RENEW RENT REPL REPX @@ -5414,6 +5404,8 @@ RMCO RMCOW RMD RMGC +RMGCU +RMGCW RMI RMM RMMZ @@ -5566,7 +5558,6 @@ SBET SBEV SBFG SBFM -SBFMW SBGI SBH SBI @@ -5639,6 +5630,7 @@ SEMR SENEA SENEB SENS +SEPA SEPAW SERA SES @@ -5790,6 +5782,7 @@ SMBC SMBK SMCI SMFG +SMFL SMG SMHI SMID @@ -5948,7 +5941,6 @@ SSNT SSP SSRM SSSS -SSSSL SST SSTI SSTK @@ -6028,6 +6020,7 @@ SVMH SVMHW SVRA SVRE +SVREW SVT SVV SWAG @@ -6166,7 +6159,6 @@ TFSL TFX TG TGAA -TGAAW TGAN TGB TGH @@ -6177,14 +6169,12 @@ TGNA TGS TGT TGTX -TGVCU TGVCW TH THAR THC THCH THCP -THCPU THCPW THFF THG @@ -6251,7 +6241,6 @@ TNGX TNK TNL TNON -TNONW TNP TNXP TNYA @@ -6295,8 +6284,6 @@ TRIN TRINL TRIP TRIS -TRKA -TRKAW TRMB TRMD TRMK @@ -6373,7 +6360,6 @@ TWIN TWKS TWLO TWLV -TWLVU TWLVW TWN TWO @@ -6475,7 +6461,7 @@ USAS USAU USB USCB -USCT +USCTW USEA USEG USFD @@ -6513,7 +6499,6 @@ VALE VALN VALU VANI -VAPO VAQC VATE VAXX @@ -6652,6 +6637,7 @@ VSCO VSEC VSH VSME +VSSYW VST VSTA VSTM @@ -6702,7 +6688,6 @@ WATT WAVD WAVE WAVS -WAVSW WB WBA WBD @@ -6756,8 +6741,6 @@ WINA WING WINT WINV -WINVR -WINVU WIRE WISA WISH @@ -6861,7 +6844,6 @@ XELB XENE XERS XFIN -XFINU XFINW XFLT XFOR diff --git a/amex/amex_full_tickers.json b/amex/amex_full_tickers.json index 4a4d2a46..8b7ed511 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": "$4.96", - "netchange": "-0.60", - "pctchange": "-10.791%", - "volume": "74754", - "marketCap": "13710105.00", + "lastsale": "$5.06", + "netchange": "0.10", + "pctchange": "2.016%", + "volume": "23184", + "marketCap": "13986518.00", "country": "United States", "ipoyear": "", "industry": "Real Estate", @@ -16,11 +16,11 @@ { "symbol": "AAU", "name": "Almaden Minerals Ltd. Common Shares", - "lastsale": "$0.1451", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "148160", - "marketCap": "19910826.00", + "lastsale": "$0.145", + "netchange": "-0.0001", + "pctchange": "-0.069%", + "volume": "192186", + "marketCap": "19897104.00", "country": "Canada", "ipoyear": "2015", "industry": "", @@ -30,11 +30,11 @@ { "symbol": "ACU", "name": "Acme United Corporation. Common Stock", - "lastsale": "$40.87", - "netchange": "0.32", - "pctchange": "0.789%", - "volume": "9665", - "marketCap": "146521811.00", + "lastsale": "$40.43", + "netchange": "-0.44", + "pctchange": "-1.077%", + "volume": "11345", + "marketCap": "144944380.00", "country": "United States", "ipoyear": "1988", "industry": "Industrial Machinery/Components", @@ -44,11 +44,11 @@ { "symbol": "ADEX", "name": "Adit EdTech Acquisition Corp. Common Stock", - "lastsale": "$4.97", - "netchange": "0.7699", - "pctchange": "18.331%", - "volume": "25656", - "marketCap": "44233129.00", + "lastsale": "$4.80", + "netchange": "-0.17", + "pctchange": "-3.421%", + "volume": "20679", + "marketCap": "42720125.00", "country": "", "ipoyear": "2021", "industry": "EDP Services", @@ -59,9 +59,9 @@ "symbol": "ADRT", "name": "Ault Disruptive Technologies Corporation Common Stock", "lastsale": "$11.30", - "netchange": "0.05", - "pctchange": "0.444%", - "volume": "913", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "44", "marketCap": "162437500.00", "country": "", "ipoyear": "2022", @@ -72,11 +72,11 @@ { "symbol": "AE", "name": "Adams Resources & Energy Inc. Common Stock", - "lastsale": "$26.03", - "netchange": "-0.33", - "pctchange": "-1.252%", - "volume": "2903", - "marketCap": "66283859.00", + "lastsale": "$26.60", + "netchange": "0.57", + "pctchange": "2.19%", + "volume": "5637", + "marketCap": "67735331.00", "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": "$5.01", - "netchange": "-0.0109", - "pctchange": "-0.217%", - "volume": "386216", - "marketCap": "537886125.00", + "lastsale": "$5.005", + "netchange": "-0.005", + "pctchange": "-0.10%", + "volume": "292155", + "marketCap": "537349313.00", "country": "United States", "ipoyear": "", "industry": "Finance/Investors Services", @@ -100,11 +100,11 @@ { "symbol": "AEON", "name": "AEON Biopharma Inc. Class A Common Stock", - "lastsale": "$5.85", - "netchange": "0.20", - "pctchange": "3.54%", - "volume": "2925", - "marketCap": "217383660.00", + "lastsale": "$5.665", + "netchange": "-0.185", + "pctchange": "-3.162%", + "volume": "1389", + "marketCap": "210509134.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -115,9 +115,9 @@ "symbol": "AGE", "name": "AgeX Therapeutics Inc. Common Stock", "lastsale": "$0.36", - "netchange": "0.001", - "pctchange": "0.279%", - "volume": "68945", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "89253", "marketCap": "13662454.00", "country": "", "ipoyear": "2018", @@ -128,11 +128,11 @@ { "symbol": "AIM", "name": "AIM ImmunoTech Inc. Common Stock", - "lastsale": "$0.4732", - "netchange": "-0.0519", - "pctchange": "-9.884%", - "volume": "131082", - "marketCap": "23112198.00", + "lastsale": "$0.4701", + "netchange": "-0.0031", + "pctchange": "-0.655%", + "volume": "137117", + "marketCap": "22960786.00", "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": "$4.20", - "netchange": "-0.2501", - "pctchange": "-5.62%", - "volume": "10726", - "marketCap": "13498695.00", + "lastsale": "$3.97", + "netchange": "-0.23", + "pctchange": "-5.476%", + "volume": "3358", + "marketCap": "12759481.00", "country": "United States", "ipoyear": "2014", "industry": "Professional Services", @@ -156,11 +156,11 @@ { "symbol": "AIRI", "name": "Air Industries Group Common Stock", - "lastsale": "$3.00", - "netchange": "-0.0499", - "pctchange": "-1.636%", - "volume": "1957", - "marketCap": "9909135.00", + "lastsale": "$3.0999", + "netchange": "0.0999", + "pctchange": "3.33%", + "volume": "5676", + "marketCap": "10239109.00", "country": "United States", "ipoyear": "", "industry": "Military/Government/Technical", @@ -170,11 +170,11 @@ { "symbol": "AMBI", "name": "Ambipar Emergency Response Class A Ordinary Shares", - "lastsale": "$7.00", - "netchange": "0.21", - "pctchange": "3.093%", - "volume": "1911", - "marketCap": "388008950.00", + "lastsale": "$7.18", + "netchange": "0.18", + "pctchange": "2.571%", + "volume": "6718", + "marketCap": "397986323.00", "country": "", "ipoyear": "", "industry": "Environmental Services", @@ -185,9 +185,9 @@ "symbol": "AMBO", "name": "Ambow Education Holding Ltd. American Depository Shares each representing two Class A ordinary shares", "lastsale": "$0.15", - "netchange": "-0.0195", - "pctchange": "-11.504%", - "volume": "193971", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "22956", "marketCap": "3909564.00", "country": "China", "ipoyear": "", @@ -198,11 +198,11 @@ { "symbol": "AMPE", "name": "Ampio Pharmaceuticals Inc.", - "lastsale": "$1.9992", - "netchange": "-0.0508", - "pctchange": "-2.478%", - "volume": "25116", - "marketCap": "1663376.00", + "lastsale": "$1.97", + "netchange": "-0.0292", + "pctchange": "-1.461%", + "volume": "12907", + "marketCap": "1639081.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -212,11 +212,11 @@ { "symbol": "AMS", "name": "American Shared Hospital Services Common Stock", - "lastsale": "$2.38", + "lastsale": "$2.39", "netchange": "0.01", - "pctchange": "0.422%", - "volume": "24562", - "marketCap": "14994000.00", + "pctchange": "0.42%", + "volume": "19981", + "marketCap": "15057000.00", "country": "United States", "ipoyear": "1988", "industry": "Medical Specialities", @@ -226,11 +226,11 @@ { "symbol": "APT", "name": "Alpha Pro Tech Ltd. Common Stock", - "lastsale": "$5.29", - "netchange": "-0.10", - "pctchange": "-1.855%", - "volume": "40137", - "marketCap": "61613138.00", + "lastsale": "$5.39", + "netchange": "0.10", + "pctchange": "1.89%", + "volume": "62575", + "marketCap": "62777847.00", "country": "Canada", "ipoyear": "2000", "industry": "", @@ -240,11 +240,11 @@ { "symbol": "AREN", "name": "The Arena Group Holdings Inc. Common Stock", - "lastsale": "$2.36", - "netchange": "-0.20", - "pctchange": "-7.813%", - "volume": "84157", - "marketCap": "56250343.00", + "lastsale": "$2.26", + "netchange": "-0.10", + "pctchange": "-4.237%", + "volume": "40587", + "marketCap": "53866854.00", "country": "United States", "ipoyear": "2022", "industry": "Medical/Dental Instruments", @@ -254,11 +254,11 @@ { "symbol": "ARMN", "name": "Aris Mining Corporation Common Shares", - "lastsale": "$3.11", - "netchange": "-0.03", - "pctchange": "-0.955%", - "volume": "70462", - "marketCap": "428660443.00", + "lastsale": "$3.13", + "netchange": "0.02", + "pctchange": "0.643%", + "volume": "123827", + "marketCap": "431417102.00", "country": "", "ipoyear": "2023", "industry": "", @@ -268,11 +268,11 @@ { "symbol": "ARMP", "name": "Armata Pharmaceuticals Inc. Common Stock", - "lastsale": "$2.40", - "netchange": "-0.32", - "pctchange": "-11.765%", - "volume": "16010", - "marketCap": "86751778.00", + "lastsale": "$2.31", + "netchange": "-0.09", + "pctchange": "-3.75%", + "volume": "11789", + "marketCap": "83498586.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -282,25 +282,25 @@ { "symbol": "ASM", "name": "Avino Silver & Gold Mines Ltd. Common Shares (Canada)", - "lastsale": "$0.5034", - "netchange": "0.0034", - "pctchange": "0.68%", - "volume": "572759", - "marketCap": "61486815.00", + "lastsale": "$0.4978", + "netchange": "-0.0056", + "pctchange": "-1.112%", + "volume": "482301", + "marketCap": "60802814.00", "country": "Canada", "ipoyear": "", - "industry": "", - "sector": "", + "industry": "Metal Mining", + "sector": "Basic Materials", "url": "/market-activity/stocks/asm" }, { "symbol": "ASXC", "name": "Asensus Surgical Inc. Common Stock", - "lastsale": "$0.31", - "netchange": "0.0278", - "pctchange": "9.851%", - "volume": "2322490", - "marketCap": "81938192.00", + "lastsale": "$0.285", + "netchange": "-0.025", + "pctchange": "-8.065%", + "volume": "1838742", + "marketCap": "75330273.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -311,9 +311,9 @@ "symbol": "ATEK", "name": "Athena Technology Acquisition Corp. II Class A Common Stock", "lastsale": "$10.86", - "netchange": "-0.01", - "pctchange": "-0.092%", - "volume": "2339", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "21", "marketCap": "0.00", "country": "", "ipoyear": "2022", @@ -324,11 +324,11 @@ { "symbol": "ATNM", "name": "Actinium Pharmaceuticals Inc. (Delaware) Common Stock", - "lastsale": "$4.85", - "netchange": "-0.24", - "pctchange": "-4.715%", - "volume": "716494", - "marketCap": "132955189.00", + "lastsale": "$4.78", + "netchange": "-0.07", + "pctchange": "-1.443%", + "volume": "206368", + "marketCap": "131036248.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -338,24 +338,24 @@ { "symbol": "AULT", "name": "Ault Alliance Inc. Common Stock", - "lastsale": "$0.0815", - "netchange": "-0.0065", - "pctchange": "-7.386%", - "volume": "13771355", - "marketCap": "5602550.00", + "lastsale": "$0.083", + "netchange": "0.0015", + "pctchange": "1.84%", + "volume": "7852149", + "marketCap": "5705665.00", "country": "United States", "ipoyear": "1997", - "industry": "Investment Bankers/Brokers/Service", - "sector": "Finance", + "industry": "Industrial Machinery/Components", + "sector": "Technology", "url": "/market-activity/stocks/ault" }, { "symbol": "AULT^D", "name": "Ault Alliance Inc. 13.00% Series D Cumulative Redeemable Perpetual Preferred Stock", "lastsale": "$22.15", - "netchange": "0.33", - "pctchange": "1.512%", - "volume": "599", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "830", "marketCap": "", "country": "United States", "ipoyear": "", @@ -366,11 +366,11 @@ { "symbol": "AUMN", "name": "Golden Minerals Company Common Stock", - "lastsale": "$0.4856", - "netchange": "-0.0344", - "pctchange": "-6.615%", - "volume": "162449", - "marketCap": "6839521.00", + "lastsale": "$0.4999", + "netchange": "0.0143", + "pctchange": "2.945%", + "volume": "97242", + "marketCap": "7040932.00", "country": "United States", "ipoyear": "", "industry": "Precious Metals", @@ -381,9 +381,9 @@ "symbol": "AUST", "name": "Austin Gold Corp. Common Shares", "lastsale": "$0.70", - "netchange": "-0.0301", - "pctchange": "-4.123%", - "volume": "17031", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "8138", "marketCap": "9289000.00", "country": "", "ipoyear": "2022", @@ -394,11 +394,11 @@ { "symbol": "AWX", "name": "Avalon Holdings Corporation Common Stock", - "lastsale": "$2.19", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1299", - "marketCap": "8539754.00", + "lastsale": "$2.10", + "netchange": "-0.09", + "pctchange": "-4.11%", + "volume": "1419", + "marketCap": "8188805.00", "country": "United States", "ipoyear": "1998", "industry": "Environmental Services", @@ -408,11 +408,11 @@ { "symbol": "AZTR", "name": "Azitra Inc Common Stock", - "lastsale": "$1.23", - "netchange": "-0.20", - "pctchange": "-13.986%", - "volume": "7075", - "marketCap": "14880101.00", + "lastsale": "$1.24", + "netchange": "0.01", + "pctchange": "0.813%", + "volume": "5806", + "marketCap": "15001077.00", "country": "", "ipoyear": "2023", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -425,7 +425,7 @@ "lastsale": "$10.23", "netchange": "0.00", "pctchange": "0.00%", - "volume": "20", + "volume": "5055", "marketCap": "0.00", "country": "", "ipoyear": "2021", @@ -436,11 +436,11 @@ { "symbol": "BATL", "name": "Battalion Oil Corporation Common Stock", - "lastsale": "$9.59", - "netchange": "4.315", - "pctchange": "81.801%", - "volume": "1051842", - "marketCap": "157818439.00", + "lastsale": "$9.57", + "netchange": "-0.02", + "pctchange": "-0.209%", + "volume": "167433", + "marketCap": "157489308.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -450,10 +450,10 @@ { "symbol": "BCV", "name": "Bancroft Fund Ltd.", - "lastsale": "$16.17", - "netchange": "0.08", - "pctchange": "0.497%", - "volume": "22467", + "lastsale": "$16.09", + "netchange": "-0.08", + "pctchange": "-0.495%", + "volume": "16792", "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": "$22.855", - "netchange": "-0.35", - "pctchange": "-1.508%", - "volume": "1042", + "lastsale": "$23.08", + "netchange": "0.225", + "pctchange": "0.984%", + "volume": "508", "marketCap": "", "country": "United States", "ipoyear": "", @@ -478,11 +478,11 @@ { "symbol": "BDL", "name": "Flanigan's Enterprises Inc. Common Stock", - "lastsale": "$25.45", - "netchange": "-0.4849", - "pctchange": "-1.87%", - "volume": "593", - "marketCap": "47302566.00", + "lastsale": "$25.40", + "netchange": "-0.05", + "pctchange": "-0.196%", + "volume": "341", + "marketCap": "47209634.00", "country": "United States", "ipoyear": "1972", "industry": "Restaurants", @@ -492,10 +492,10 @@ { "symbol": "BEEP", "name": "Mobile Infrastructure Corporation Common Stock", - "lastsale": "$4.31", - "netchange": "-0.74", - "pctchange": "-14.653%", - "volume": "286092", + "lastsale": "$3.89", + "netchange": "-0.42", + "pctchange": "-9.745%", + "volume": "92476", "marketCap": "0.00", "country": "", "ipoyear": "2023", @@ -506,25 +506,25 @@ { "symbol": "BGI", "name": "Birks Group Inc. Common Stock", - "lastsale": "$4.27", - "netchange": "0.19", - "pctchange": "4.657%", - "volume": "52165", - "marketCap": "46841900.00", + "lastsale": "$4.41", + "netchange": "0.14", + "pctchange": "3.279%", + "volume": "14120", + "marketCap": "48377700.00", "country": "Canada", "ipoyear": "", - "industry": "", - "sector": "", + "industry": "Consumer Specialties", + "sector": "Consumer Discretionary", "url": "/market-activity/stocks/bgi" }, { "symbol": "BHB", "name": "Bar Harbor Bankshares Inc. Common Stock", - "lastsale": "$29.79", - "netchange": "0.56", - "pctchange": "1.916%", - "volume": "237718", - "marketCap": "451496376.00", + "lastsale": "$29.18", + "netchange": "-0.61", + "pctchange": "-2.048%", + "volume": "48948", + "marketCap": "442251234.00", "country": "United States", "ipoyear": "1997", "industry": "Major Banks", @@ -534,11 +534,11 @@ { "symbol": "BHM", "name": "Bluerock Homes Trust Inc. Class A Common Stock", - "lastsale": "$13.65", - "netchange": "-0.33", - "pctchange": "-2.361%", - "volume": "12756", - "marketCap": "52958642.00", + "lastsale": "$13.40", + "netchange": "-0.25", + "pctchange": "-1.832%", + "volume": "28712", + "marketCap": "51988704.00", "country": "", "ipoyear": "2022", "industry": "Real Estate Investment Trusts", @@ -548,10 +548,10 @@ { "symbol": "BITE", "name": "Bite Acquisition Corp. Common Stock", - "lastsale": "$10.53", - "netchange": "-0.02", - "pctchange": "-0.19%", - "volume": "17103", + "lastsale": "$10.55", + "netchange": "0.02", + "pctchange": "0.19%", + "volume": "18107", "marketCap": "0.00", "country": "", "ipoyear": "2021", @@ -562,11 +562,11 @@ { "symbol": "BKTI", "name": "BK Technologies Corporation Common Stock", - "lastsale": "$12.13", - "netchange": "0.12", - "pctchange": "0.999%", - "volume": "10667", - "marketCap": "41915203.00", + "lastsale": "$12.11", + "netchange": "-0.02", + "pctchange": "-0.165%", + "volume": "2768", + "marketCap": "41846093.00", "country": "United States", "ipoyear": "", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -590,11 +590,11 @@ { "symbol": "BMTX", "name": "BM Technologies Inc. Common Stock", - "lastsale": "$2.62", - "netchange": "-0.25", - "pctchange": "-8.711%", - "volume": "207202", - "marketCap": "31099204.00", + "lastsale": "$2.33", + "netchange": "-0.29", + "pctchange": "-11.069%", + "volume": "136070", + "marketCap": "27656925.00", "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": "$0.4608", - "netchange": "0.0652", - "pctchange": "16.481%", - "volume": "629627", - "marketCap": "2998959.00", + "lastsale": "$0.495", + "netchange": "0.0341", + "pctchange": "7.399%", + "volume": "310320", + "marketCap": "3221538.00", "country": "", "ipoyear": "2020", "industry": "Other Specialty Stores", @@ -618,11 +618,11 @@ { "symbol": "BRBS", "name": "Blue Ridge Bankshares Inc. Common Stock", - "lastsale": "$3.10", - "netchange": "-0.05", - "pctchange": "-1.587%", - "volume": "372232", - "marketCap": "59496660.00", + "lastsale": "$3.20", + "netchange": "0.10", + "pctchange": "3.226%", + "volume": "148282", + "marketCap": "61415907.00", "country": "United States", "ipoyear": "", "industry": "Commercial Banks", @@ -632,11 +632,11 @@ { "symbol": "BRN", "name": "Barnwell Industries Inc. Common Stock", - "lastsale": "$2.21", - "netchange": "-0.06", - "pctchange": "-2.643%", - "volume": "18524", - "marketCap": "22079619.00", + "lastsale": "$2.23", + "netchange": "0.02", + "pctchange": "0.905%", + "volume": "21996", + "marketCap": "22279435.00", "country": "United States", "ipoyear": "1965", "industry": "Oil & Gas Production", @@ -646,25 +646,25 @@ { "symbol": "BTG", "name": "B2Gold Corp Common shares (Canada)", - "lastsale": "$3.15", - "netchange": "-0.06", - "pctchange": "-1.869%", - "volume": "16200555", - "marketCap": "4096195825.00", + "lastsale": "$3.20", + "netchange": "0.05", + "pctchange": "1.587%", + "volume": "6756003", + "marketCap": "4161214806.00", "country": "Canada", "ipoyear": "", - "industry": "Precious Metals", - "sector": "Basic Materials", + "industry": "", + "sector": "", "url": "/market-activity/stocks/btg" }, { "symbol": "BTTR", "name": "Better Choice Company Inc. Common Stock", - "lastsale": "$0.35", - "netchange": "0.05", - "pctchange": "16.667%", - "volume": "1840767", - "marketCap": "11228402.00", + "lastsale": "$0.3526", + "netchange": "0.0026", + "pctchange": "0.743%", + "volume": "1180268", + "marketCap": "11311813.00", "country": "", "ipoyear": "2021", "industry": "Beverages (Production/Distribution)", @@ -674,11 +674,11 @@ { "symbol": "BURU", "name": "Nuburu Inc. Common Stock", - "lastsale": "$0.1524", - "netchange": "-0.0006", - "pctchange": "-0.392%", - "volume": "402289", - "marketCap": "5420938.00", + "lastsale": "$0.136", + "netchange": "-0.0164", + "pctchange": "-10.761%", + "volume": "925542", + "marketCap": "4837583.00", "country": "United States", "ipoyear": "2020", "industry": "Industrial Machinery/Components", @@ -688,11 +688,11 @@ { "symbol": "CANF", "name": "Can-Fite Biopharma Ltd Sponsored ADR (Israel)", - "lastsale": "$2.025", - "netchange": "0.015", - "pctchange": "0.746%", - "volume": "25381", - "marketCap": "8248611.00", + "lastsale": "$2.06", + "netchange": "0.035", + "pctchange": "1.728%", + "volume": "54092", + "marketCap": "8391179.00", "country": "Israel", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -702,11 +702,11 @@ { "symbol": "CATX", "name": "Perspective Therapeutics Inc. Common Stock", - "lastsale": "$0.2677", - "netchange": "-0.0074", - "pctchange": "-2.69%", - "volume": "529512", - "marketCap": "75108864.00", + "lastsale": "$0.259", + "netchange": "-0.0087", + "pctchange": "-3.25%", + "volume": "383965", + "marketCap": "72667896.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -716,11 +716,11 @@ { "symbol": "CCEL", "name": "Cryo-Cell International Inc. Common Stock", - "lastsale": "$5.93", - "netchange": "0.23", - "pctchange": "4.035%", - "volume": "1308", - "marketCap": "49140635.00", + "lastsale": "$5.79", + "netchange": "-0.14", + "pctchange": "-2.361%", + "volume": "4109", + "marketCap": "47980485.00", "country": "United States", "ipoyear": "2022", "industry": "Managed Health Care", @@ -730,11 +730,11 @@ { "symbol": "CEI", "name": "Camber Energy Inc. Common Stock", - "lastsale": "$0.2194", - "netchange": "-0.0006", - "pctchange": "-0.273%", - "volume": "3261267", - "marketCap": "23592356.00", + "lastsale": "$0.215", + "netchange": "-0.0044", + "pctchange": "-2.005%", + "volume": "3095530", + "marketCap": "23119219.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -744,11 +744,11 @@ { "symbol": "CET", "name": "Central Securities Corporation Common Stock", - "lastsale": "$37.7557", - "netchange": "-0.0093", - "pctchange": "-0.025%", - "volume": "29155", - "marketCap": "9137830844.00", + "lastsale": "$37.69", + "netchange": "-0.0657", + "pctchange": "-0.174%", + "volume": "39656", + "marketCap": "9121929788.00", "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": "$10.25", - "netchange": "0.07", - "pctchange": "0.688%", - "volume": "22187", - "marketCap": "72094144.00", + "lastsale": "$10.23", + "netchange": "-0.02", + "pctchange": "-0.195%", + "volume": "8077", + "marketCap": "71953472.00", "country": "United States", "ipoyear": "1999", "industry": "Investment Bankers/Brokers/Service", @@ -775,7 +775,7 @@ "lastsale": "$11.12", "netchange": "0.00", "pctchange": "0.00%", - "volume": "616", + "volume": "5", "marketCap": "0.00", "country": "", "ipoyear": "2021", @@ -786,10 +786,10 @@ { "symbol": "CIK", "name": "Credit Suisse Asset Management Income Fund Inc. Common Stock", - "lastsale": "$3.05", - "netchange": "-0.005", - "pctchange": "-0.164%", - "volume": "48752", + "lastsale": "$3.06", + "netchange": "0.01", + "pctchange": "0.328%", + "volume": "89012", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -800,11 +800,11 @@ { "symbol": "CIX", "name": "CompX International Inc. Common Stock", - "lastsale": "$20.49", - "netchange": "-1.52", - "pctchange": "-6.906%", - "volume": "25368", - "marketCap": "252308881.00", + "lastsale": "$21.47", + "netchange": "0.98", + "pctchange": "4.783%", + "volume": "6127", + "marketCap": "264376363.00", "country": "United States", "ipoyear": "1998", "industry": "Industrial Machinery/Components", @@ -815,9 +815,9 @@ "symbol": "CKX", "name": "CKX Lands Inc. Common Stock", "lastsale": "$12.66", - "netchange": "0.05", - "pctchange": "0.397%", - "volume": "943", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "176", "marketCap": "24996246.00", "country": "United States", "ipoyear": "2003", @@ -828,10 +828,10 @@ { "symbol": "CLDI", "name": "Calidi Biotherapeutics Inc. Common Stock", - "lastsale": "$2.00", - "netchange": "-0.30", - "pctchange": "-13.043%", - "volume": "323074", + "lastsale": "$1.80", + "netchange": "-0.20", + "pctchange": "-10.00%", + "volume": "89615", "marketCap": "0.00", "country": "", "ipoyear": "2021", @@ -842,10 +842,10 @@ { "symbol": "CLM", "name": "Cornerstone Strategic Value Fund Inc. New Common Stock", - "lastsale": "$7.23", - "netchange": "-0.08", - "pctchange": "-1.094%", - "volume": "1535494", + "lastsale": "$7.25", + "netchange": "0.02", + "pctchange": "0.277%", + "volume": "1518832", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -856,11 +856,11 @@ { "symbol": "CMCL", "name": "Caledonia Mining Corporation Plc Common Shares", - "lastsale": "$12.39", - "netchange": "-0.29", - "pctchange": "-2.287%", - "volume": "168479", - "marketCap": "237764100.00", + "lastsale": "$12.00", + "netchange": "-0.39", + "pctchange": "-3.148%", + "volume": "60008", + "marketCap": "230280000.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -870,25 +870,25 @@ { "symbol": "CMT", "name": "Core Molding Technologies Inc Common Stock", - "lastsale": "$18.39", - "netchange": "-0.17", - "pctchange": "-0.916%", - "volume": "130059", - "marketCap": "166258547.00", + "lastsale": "$18.04", + "netchange": "-0.35", + "pctchange": "-1.903%", + "volume": "53333", + "marketCap": "163094300.00", "country": "United States", "ipoyear": "1996", - "industry": "Plastic Products", - "sector": "Industrials", + "industry": "Electronic Components", + "sector": "Consumer Discretionary", "url": "/market-activity/stocks/cmt" }, { "symbol": "COE", "name": "51Talk Online Education Group American depositary shares each representing 60 Class A ordinary shares", - "lastsale": "$7.97", - "netchange": "-0.01", - "pctchange": "-0.125%", - "volume": "2190", - "marketCap": "44873252.00", + "lastsale": "$7.77", + "netchange": "-0.20", + "pctchange": "-2.509%", + "volume": "873", + "marketCap": "43747198.00", "country": "China", "ipoyear": "2016", "industry": "Other Consumer Services", @@ -898,11 +898,11 @@ { "symbol": "COHN", "name": "Cohen & Company Inc.", - "lastsale": "$6.72", - "netchange": "-0.12", - "pctchange": "-1.754%", - "volume": "1206", - "marketCap": "12239452.00", + "lastsale": "$6.82", + "netchange": "0.10", + "pctchange": "1.488%", + "volume": "2987", + "marketCap": "12421587.00", "country": "United States", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -912,11 +912,11 @@ { "symbol": "CPHI", "name": "China Pharma Holdings Inc. Common Stock", - "lastsale": "$0.111", - "netchange": "0.0011", - "pctchange": "1.001%", - "volume": "569258", - "marketCap": "3657636.00", + "lastsale": "$0.0944", + "netchange": "-0.0166", + "pctchange": "-14.955%", + "volume": "314682", + "marketCap": "3110638.00", "country": "China", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -926,11 +926,11 @@ { "symbol": "CQP", "name": "Cheniere Energy Partners LP Common Units", - "lastsale": "$50.08", - "netchange": "-3.06", - "pctchange": "-5.758%", - "volume": "1084682", - "marketCap": "24240679280.00", + "lastsale": "$52.69", + "netchange": "2.61", + "pctchange": "5.212%", + "volume": "299401", + "marketCap": "25504021391.00", "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": "$7.17", - "netchange": "-0.09", - "pctchange": "-1.24%", - "volume": "691814", + "lastsale": "$7.15", + "netchange": "-0.02", + "pctchange": "-0.279%", + "volume": "883067", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -954,11 +954,11 @@ { "symbol": "CTGO", "name": "Contango ORE Inc. Common Stock", - "lastsale": "$17.73", - "netchange": "0.16", - "pctchange": "0.911%", - "volume": "532666", - "marketCap": "166664269.00", + "lastsale": "$17.20", + "netchange": "-0.53", + "pctchange": "-2.989%", + "volume": "170085", + "marketCap": "161682202.00", "country": "United States", "ipoyear": "2021", "industry": "Precious Metals", @@ -968,11 +968,11 @@ { "symbol": "CTM", "name": "Castellum Inc. Common Stock", - "lastsale": "$0.225", - "netchange": "-0.0106", - "pctchange": "-4.499%", - "volume": "121518", - "marketCap": "10719546.00", + "lastsale": "$0.2317", + "netchange": "0.0067", + "pctchange": "2.978%", + "volume": "84416", + "marketCap": "11038750.00", "country": "", "ipoyear": "2022", "industry": "EDP Services", @@ -982,11 +982,11 @@ { "symbol": "CVM", "name": "Cel-Sci Corporation Common Stock", - "lastsale": "$2.74", - "netchange": "-0.09", - "pctchange": "-3.18%", - "volume": "609678", - "marketCap": "129492666.00", + "lastsale": "$2.67", + "netchange": "-0.07", + "pctchange": "-2.555%", + "volume": "191229", + "marketCap": "126184459.00", "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": "$17.50", - "netchange": "0.08", - "pctchange": "0.459%", - "volume": "1422", - "marketCap": "16907310.00", + "lastsale": "$18.45", + "netchange": "0.95", + "pctchange": "5.429%", + "volume": "2765", + "marketCap": "17825135.00", "country": "United States", "ipoyear": "1930", "industry": "Industrial Machinery/Components", @@ -1011,9 +1011,9 @@ "symbol": "CVU", "name": "CPI Aerostructures Inc. Common Stock", "lastsale": "$2.51", - "netchange": "-0.09", - "pctchange": "-3.462%", - "volume": "31929", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "63272", "marketCap": "31807739.00", "country": "United States", "ipoyear": "2022", @@ -1024,11 +1024,11 @@ { "symbol": "CYBN", "name": "Cybin Inc. Common Shares", - "lastsale": "$0.4225", - "netchange": "0.0074", - "pctchange": "1.783%", - "volume": "3788822", - "marketCap": "108402316.00", + "lastsale": "$0.4107", + "netchange": "-0.0118", + "pctchange": "-2.793%", + "volume": "2728683", + "marketCap": "105374748.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -1038,11 +1038,11 @@ { "symbol": "DC", "name": "Dakota Gold Corp. Common Stock", - "lastsale": "$2.75", - "netchange": "-0.03", - "pctchange": "-1.079%", - "volume": "892750", - "marketCap": "238535748.00", + "lastsale": "$2.54", + "netchange": "-0.21", + "pctchange": "-7.636%", + "volume": "203721", + "marketCap": "220320291.00", "country": "United States", "ipoyear": "2022", "industry": "Precious Metals", @@ -1052,11 +1052,11 @@ { "symbol": "DDC", "name": "DDC Enterprise Limited Class A Ordinary Shares", - "lastsale": "$4.35", - "netchange": "-1.48", - "pctchange": "-25.386%", - "volume": "287609", - "marketCap": "86665346.00", + "lastsale": "$3.33", + "netchange": "-1.02", + "pctchange": "-23.448%", + "volume": "276460", + "marketCap": "66343816.00", "country": "", "ipoyear": "2023", "industry": "Metal Mining", @@ -1066,10 +1066,10 @@ { "symbol": "DHY", "name": "Credit Suisse High Yield Bond Fund Common Stock", - "lastsale": "$1.94", - "netchange": "-0.03", - "pctchange": "-1.523%", - "volume": "251301", + "lastsale": "$1.95", + "netchange": "0.01", + "pctchange": "0.515%", + "volume": "155496", "marketCap": "0.00", "country": "United States", "ipoyear": "1998", @@ -1080,11 +1080,11 @@ { "symbol": "DIT", "name": "AMCON Distributing Company Common Stock", - "lastsale": "$188.36", - "netchange": "-1.64", - "pctchange": "-0.863%", - "volume": "1333", - "marketCap": "118734986.00", + "lastsale": "$187.00", + "netchange": "-1.36", + "pctchange": "-0.722%", + "volume": "281", + "marketCap": "117877694.00", "country": "United States", "ipoyear": "1999", "industry": "Food Distributors", @@ -1094,11 +1094,11 @@ { "symbol": "DLA", "name": "Delta Apparel Inc. Common Stock", - "lastsale": "$7.03", - "netchange": "-0.02", - "pctchange": "-0.284%", - "volume": "16944", - "marketCap": "49280441.00", + "lastsale": "$6.91", + "netchange": "-0.12", + "pctchange": "-1.707%", + "volume": "48348", + "marketCap": "48439238.00", "country": "United States", "ipoyear": "2000", "industry": "Apparel", @@ -1108,11 +1108,11 @@ { "symbol": "DMF", "name": "BNY Mellon Municipal Income Inc. Common Stock", - "lastsale": "$6.49", - "netchange": "-0.02", - "pctchange": "-0.307%", - "volume": "145020", - "marketCap": "404267642.00", + "lastsale": "$6.52", + "netchange": "0.03", + "pctchange": "0.462%", + "volume": "28532", + "marketCap": "406136368.00", "country": "United States", "ipoyear": "1988", "industry": "Finance/Investors Services", @@ -1123,9 +1123,9 @@ "symbol": "DMYY", "name": "dMY Squared Technology Group Inc. Class A Common Stock", "lastsale": "$10.65", - "netchange": "-0.15", - "pctchange": "-1.389%", - "volume": "1263", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "45", "marketCap": "0.00", "country": "", "ipoyear": "2022", @@ -1136,25 +1136,25 @@ { "symbol": "DNN", "name": "Denison Mines Corp Ordinary Shares (Canada)", - "lastsale": "$1.76", - "netchange": "-0.08", - "pctchange": "-4.348%", - "volume": "11290255", - "marketCap": "1563946921.00", + "lastsale": "$1.79", + "netchange": "0.03", + "pctchange": "1.705%", + "volume": "10265463", + "marketCap": "1590605107.00", "country": "Canada", "ipoyear": "", - "industry": "", - "sector": "", + "industry": "Other Metals and Minerals", + "sector": "Basic Materials", "url": "/market-activity/stocks/dnn" }, { "symbol": "DPSI", "name": "DecisionPoint Systems Inc. Common Stock", - "lastsale": "$5.82", - "netchange": "-0.29", - "pctchange": "-4.746%", - "volume": "5106", - "marketCap": "44550965.00", + "lastsale": "$5.97", + "netchange": "0.15", + "pctchange": "2.577%", + "volume": "5189", + "marketCap": "45699186.00", "country": "", "ipoyear": "2022", "industry": "Retail: Computer Software & Peripheral Equipment", @@ -1165,9 +1165,9 @@ "symbol": "DSS", "name": "DSS Inc. Common Stock", "lastsale": "$0.13", - "netchange": "-0.0043", - "pctchange": "-3.202%", - "volume": "134656", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "117796", "marketCap": "18234353.00", "country": "United States", "ipoyear": "", @@ -1178,11 +1178,11 @@ { "symbol": "DXF", "name": "Dunxin Financial Holdings Limited American Depositary Shares", - "lastsale": "$0.336", - "netchange": "0.0123", - "pctchange": "3.80%", - "volume": "18051", - "marketCap": "729721.00", + "lastsale": "$0.3146", + "netchange": "-0.0214", + "pctchange": "-6.369%", + "volume": "37914", + "marketCap": "683245.00", "country": "China", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -1192,10 +1192,10 @@ { "symbol": "EAD", "name": "Allspring Income Opportunities Fund Common Shares", - "lastsale": "$6.51", - "netchange": "0.01", - "pctchange": "0.154%", - "volume": "215923", + "lastsale": "$6.49", + "netchange": "-0.02", + "pctchange": "-0.307%", + "volume": "286242", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -1207,9 +1207,9 @@ "symbol": "ECF", "name": "Ellsworth Growth and Income Fund Ltd.", "lastsale": "$8.15", - "netchange": "0.06", - "pctchange": "0.742%", - "volume": "35605", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "21065", "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": "$22.2201", - "netchange": "-0.3999", - "pctchange": "-1.768%", - "volume": "231", + "lastsale": "$22.24", + "netchange": "0.0199", + "pctchange": "0.09%", + "volume": "6388", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1235,9 +1235,9 @@ "symbol": "EFSH", "name": "1847 Holdings LLC Common Shares", "lastsale": "$0.5199", - "netchange": "0.0048", - "pctchange": "0.932%", - "volume": "42513", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "12247", "marketCap": "1646601.00", "country": "", "ipoyear": "2022", @@ -1248,10 +1248,10 @@ { "symbol": "EIM", "name": "Eaton Vance Municipal Bond Fund Common Shares of Beneficial Interest $.01 par value", - "lastsale": "$9.99", - "netchange": "0.04", - "pctchange": "0.402%", - "volume": "303903", + "lastsale": "$9.97", + "netchange": "-0.02", + "pctchange": "-0.20%", + "volume": "323642", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -1262,11 +1262,11 @@ { "symbol": "ELA", "name": "Envela Corporation Common Stock", - "lastsale": "$5.03", - "netchange": "0.13", - "pctchange": "2.653%", - "volume": "43678", - "marketCap": "134301000.00", + "lastsale": "$4.86", + "netchange": "-0.17", + "pctchange": "-3.38%", + "volume": "34445", + "marketCap": "129762000.00", "country": "United States", "ipoyear": "", "industry": "Consumer Specialties", @@ -1277,9 +1277,9 @@ "symbol": "ELLO", "name": "Ellomay Capital Ltd Ordinary Shares (Israel)", "lastsale": "$14.49", - "netchange": "-0.01", - "pctchange": "-0.069%", - "volume": "728", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "8", "marketCap": "186196500.00", "country": "Israel", "ipoyear": "", @@ -1290,11 +1290,11 @@ { "symbol": "ELMD", "name": "Electromed Inc. Common Stock", - "lastsale": "$10.35", - "netchange": "-0.04", - "pctchange": "-0.385%", - "volume": "17673", - "marketCap": "88820357.00", + "lastsale": "$10.63", + "netchange": "0.28", + "pctchange": "2.705%", + "volume": "31052", + "marketCap": "91223227.00", "country": "United States", "ipoyear": "2011", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -1304,25 +1304,25 @@ { "symbol": "EMX", "name": "EMX Royalty Corporation Common Shares (Canada)", - "lastsale": "$1.67", - "netchange": "0.01", - "pctchange": "0.602%", - "volume": "150106", - "marketCap": "187380747.00", + "lastsale": "$1.63", + "netchange": "-0.04", + "pctchange": "-2.395%", + "volume": "186215", + "marketCap": "182892585.00", "country": "Canada", "ipoyear": "", - "industry": "Metal Mining", - "sector": "Basic Materials", + "industry": "", + "sector": "", "url": "/market-activity/stocks/emx" }, { "symbol": "ENSV", "name": "Enservco Corporation Common Stock", - "lastsale": "$0.2659", - "netchange": "-0.0065", - "pctchange": "-2.386%", - "volume": "85816", - "marketCap": "7069146.00", + "lastsale": "$0.279", + "netchange": "0.0131", + "pctchange": "4.927%", + "volume": "134009", + "marketCap": "7417419.00", "country": "United States", "ipoyear": "", "industry": "Oilfield Services/Equipment", @@ -1332,10 +1332,10 @@ { "symbol": "ENX", "name": "Eaton Vance New York Municipal Bond Fund Common Shares of Beneficial Interest $.01 par value", - "lastsale": "$9.55", - "netchange": "0.03", - "pctchange": "0.315%", - "volume": "23238", + "lastsale": "$9.70", + "netchange": "0.15", + "pctchange": "1.571%", + "volume": "18332", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -1346,11 +1346,11 @@ { "symbol": "EP", "name": "Empire Petroleum Corporation Common Stock", - "lastsale": "$9.15", - "netchange": "-0.01", - "pctchange": "-0.109%", - "volume": "156482", - "marketCap": "209464362.00", + "lastsale": "$9.32", + "netchange": "0.17", + "pctchange": "1.858%", + "volume": "29522", + "marketCap": "213356050.00", "country": "United States", "ipoyear": "2022", "industry": "Oil & Gas Production", @@ -1360,11 +1360,11 @@ { "symbol": "EPM", "name": "Evolution Petroleum Corporation Inc. Common Stock", - "lastsale": "$6.04", - "netchange": "0.11", - "pctchange": "1.855%", - "volume": "873414", - "marketCap": "201919936.00", + "lastsale": "$5.91", + "netchange": "-0.13", + "pctchange": "-2.152%", + "volume": "404673", + "marketCap": "197573977.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -1374,11 +1374,11 @@ { "symbol": "EQX", "name": "Equinox Gold Corp. Common Shares", - "lastsale": "$4.70", - "netchange": "-0.17", - "pctchange": "-3.491%", - "volume": "4220526", - "marketCap": "1471010385.00", + "lastsale": "$4.78", + "netchange": "0.08", + "pctchange": "1.702%", + "volume": "1929729", + "marketCap": "1496048860.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -1388,10 +1388,10 @@ { "symbol": "ERC", "name": "Allspring Multi-Sector Income Fund Common Stock", - "lastsale": "$9.35", - "netchange": "-0.03", - "pctchange": "-0.32%", - "volume": "45256", + "lastsale": "$9.36", + "netchange": "0.01", + "pctchange": "0.107%", + "volume": "42754", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -1402,10 +1402,10 @@ { "symbol": "ERH", "name": "Allspring Utilities and High Income Fund Common Shares", - "lastsale": "$9.35", - "netchange": "-0.17", - "pctchange": "-1.786%", - "volume": "22812", + "lastsale": "$9.25", + "netchange": "-0.10", + "pctchange": "-1.07%", + "volume": "40605", "marketCap": "0.00", "country": "", "ipoyear": "2004", @@ -1416,11 +1416,11 @@ { "symbol": "ESP", "name": "Espey Mfg. & Electronics Corp. Common Stock", - "lastsale": "$18.00", - "netchange": "0.11", - "pctchange": "0.615%", - "volume": "9393", - "marketCap": "48719394.00", + "lastsale": "$18.90", + "netchange": "0.90", + "pctchange": "5.00%", + "volume": "15384", + "marketCap": "51155364.00", "country": "United States", "ipoyear": "1960", "industry": "Industrial Machinery/Components", @@ -1431,9 +1431,9 @@ "symbol": "EU", "name": "enCore Energy Corp. Common Shares", "lastsale": "$4.03", - "netchange": "-0.04", - "pctchange": "-0.983%", - "volume": "2344446", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1255388", "marketCap": "614790045.00", "country": "", "ipoyear": "2023", @@ -1445,9 +1445,9 @@ "symbol": "EVBN", "name": "Evans Bancorp Inc. Common Stock", "lastsale": "$30.50", - "netchange": "0.50", - "pctchange": "1.667%", - "volume": "53149", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "29712", "marketCap": "167249526.00", "country": "United States", "ipoyear": "", @@ -1458,10 +1458,10 @@ { "symbol": "EVE", "name": "EVe Mobility Acquisition Corp Class A Ordinary Shares", - "lastsale": "$10.79", - "netchange": "-0.01", - "pctchange": "-0.093%", - "volume": "5514", + "lastsale": "$10.80", + "netchange": "0.01", + "pctchange": "0.093%", + "volume": "42619", "marketCap": "0.00", "country": "", "ipoyear": "2022", @@ -1472,11 +1472,11 @@ { "symbol": "EVI", "name": "EVI Industries Inc. Common Stock", - "lastsale": "$23.60", - "netchange": "-1.07", - "pctchange": "-4.337%", - "volume": "57181", - "marketCap": "298716292.00", + "lastsale": "$23.63", + "netchange": "0.03", + "pctchange": "0.127%", + "volume": "35023", + "marketCap": "299096016.00", "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": "$9.02", - "netchange": "-0.09", - "pctchange": "-0.988%", - "volume": "119277", + "lastsale": "$9.09", + "netchange": "0.07", + "pctchange": "0.776%", + "volume": "80163", "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": "$9.64", - "netchange": "0.12", - "pctchange": "1.261%", - "volume": "514174", + "lastsale": "$9.65", + "netchange": "0.01", + "pctchange": "0.104%", + "volume": "498140", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -1514,10 +1514,10 @@ { "symbol": "FAX", "name": "abrdn Asia-Pacific Income Fund Inc. Common Stock", - "lastsale": "$2.76", - "netchange": "-0.01", - "pctchange": "-0.361%", - "volume": "640033", + "lastsale": "$2.77", + "netchange": "0.01", + "pctchange": "0.362%", + "volume": "1351503", "marketCap": "0.00", "country": "United States", "ipoyear": "1986", @@ -1528,10 +1528,10 @@ { "symbol": "FCO", "name": "abrdn Global Income Fund Inc. Common Stock", - "lastsale": "$6.22", - "netchange": "-0.01", - "pctchange": "-0.161%", - "volume": "21711", + "lastsale": "$6.10", + "netchange": "-0.12", + "pctchange": "-1.929%", + "volume": "51595", "marketCap": "0.00", "country": "United States", "ipoyear": "1992", @@ -1542,10 +1542,10 @@ { "symbol": "FEN", "name": "First Trust Energy Income and Growth Fund", - "lastsale": "$14.55", - "netchange": "-0.23", - "pctchange": "-1.556%", - "volume": "23850", + "lastsale": "$14.72", + "netchange": "0.17", + "pctchange": "1.168%", + "volume": "22256", "marketCap": "0.00", "country": "United States", "ipoyear": "2004", @@ -1556,11 +1556,11 @@ { "symbol": "FGH", "name": "FG Group Holdings Inc. Common Stock", - "lastsale": "$1.34", - "netchange": "-0.02", - "pctchange": "-1.471%", - "volume": "24701", - "marketCap": "26408967.00", + "lastsale": "$1.27", + "netchange": "-0.07", + "pctchange": "-5.224%", + "volume": "47409", + "marketCap": "25029394.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -1570,11 +1570,11 @@ { "symbol": "FOXO", "name": "FOXO Technologies Inc. Class A Common Stock", - "lastsale": "$0.3001", - "netchange": "-0.0679", - "pctchange": "-18.451%", - "volume": "1990865", - "marketCap": "1919690.00", + "lastsale": "$0.2998", + "netchange": "-0.0003", + "pctchange": "-0.10%", + "volume": "1038186", + "marketCap": "1917771.00", "country": "", "ipoyear": "2022", "industry": "Retail: Computer Software & Peripheral Equipment", @@ -1584,11 +1584,11 @@ { "symbol": "FRD", "name": "Friedman Industries Inc. Common Stock", - "lastsale": "$13.71", - "netchange": "0.31", - "pctchange": "2.313%", - "volume": "32258", - "marketCap": "101115116.00", + "lastsale": "$14.90", + "netchange": "1.19", + "pctchange": "8.68%", + "volume": "49786", + "marketCap": "109891702.00", "country": "United States", "ipoyear": "1975", "industry": "Steel/Iron Ore", @@ -1598,11 +1598,11 @@ { "symbol": "FSI", "name": "Flexible Solutions International Inc. Common Stock (CDA)", - "lastsale": "$1.62", - "netchange": "0.047", - "pctchange": "2.988%", - "volume": "9771", - "marketCap": "20145562.00", + "lastsale": "$1.58", + "netchange": "-0.04", + "pctchange": "-2.469%", + "volume": "21112", + "marketCap": "19648141.00", "country": "Canada", "ipoyear": "2002", "industry": "Major Chemicals", @@ -1612,11 +1612,11 @@ { "symbol": "FSP", "name": "Franklin Street Properties Corp. Common Stock", - "lastsale": "$2.49", - "netchange": "-0.07", - "pctchange": "-2.734%", - "volume": "1020553", - "marketCap": "257541579.00", + "lastsale": "$2.48", + "netchange": "-0.01", + "pctchange": "-0.402%", + "volume": "561688", + "marketCap": "256507275.00", "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": "$6.30", - "netchange": "-0.04", - "pctchange": "-0.631%", - "volume": "169173", - "marketCap": "254553856.00", + "lastsale": "$6.41", + "netchange": "0.11", + "pctchange": "1.746%", + "volume": "195500", + "marketCap": "258998447.00", "country": "United States", "ipoyear": "2003", "industry": "Finance/Investors Services", @@ -1640,25 +1640,25 @@ { "symbol": "FURY", "name": "Fury Gold Mines Limited Common Shares", - "lastsale": "$0.4462", - "netchange": "-0.0106", - "pctchange": "-2.32%", - "volume": "71616", - "marketCap": "64943272.00", + "lastsale": "$0.4408", + "netchange": "-0.0054", + "pctchange": "-1.21%", + "volume": "72098", + "marketCap": "64157316.00", "country": "", "ipoyear": "2020", - "industry": "", - "sector": "", + "industry": "Precious Metals", + "sector": "Basic Materials", "url": "/market-activity/stocks/fury" }, { "symbol": "GAU", "name": "Galiano Gold Inc.", - "lastsale": "$0.64", - "netchange": "0.0023", - "pctchange": "0.361%", - "volume": "94520", - "marketCap": "143971916.00", + "lastsale": "$0.647", + "netchange": "0.007", + "pctchange": "1.094%", + "volume": "84185", + "marketCap": "145546609.00", "country": "Canada", "ipoyear": "", "industry": "", @@ -1668,11 +1668,11 @@ { "symbol": "GBR", "name": "New Concept Energy Inc Common Stock", - "lastsale": "$0.985", - "netchange": "-0.015", - "pctchange": "-1.50%", - "volume": "6308", - "marketCap": "5054955.00", + "lastsale": "$1.015", + "netchange": "0.03", + "pctchange": "3.046%", + "volume": "15670", + "marketCap": "5208913.00", "country": "United States", "ipoyear": "1993", "industry": "Oil & Gas Production", @@ -1682,11 +1682,11 @@ { "symbol": "GENC", "name": "Gencor Industries Inc. Common Stock", - "lastsale": "$16.65", - "netchange": "0.15", - "pctchange": "0.909%", - "volume": "71801", - "marketCap": "244050738.00", + "lastsale": "$16.48", + "netchange": "-0.17", + "pctchange": "-1.021%", + "volume": "20317", + "marketCap": "241558929.00", "country": "United States", "ipoyear": "", "industry": "Construction/Ag Equipment/Trucks", @@ -1696,10 +1696,10 @@ { "symbol": "GGN", "name": "GAMCO Global Gold Natural Resources & Income Trust", - "lastsale": "$3.73", - "netchange": "-0.03", - "pctchange": "-0.798%", - "volume": "355347", + "lastsale": "$3.75", + "netchange": "0.02", + "pctchange": "0.536%", + "volume": "307065", "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": "$22.03", - "netchange": "-0.1774", - "pctchange": "-0.799%", - "volume": "5091", + "lastsale": "$21.85", + "netchange": "-0.18", + "pctchange": "-0.817%", + "volume": "628", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1724,11 +1724,11 @@ { "symbol": "GLDG", "name": "GoldMining Inc. Common Shares", - "lastsale": "$1.03", - "netchange": "-0.01", - "pctchange": "-0.962%", - "volume": "1859763", - "marketCap": "182143429.00", + "lastsale": "$1.00", + "netchange": "-0.03", + "pctchange": "-2.913%", + "volume": "306324", + "marketCap": "176838281.00", "country": "", "ipoyear": "", "industry": "Precious Metals", @@ -1738,10 +1738,10 @@ { "symbol": "GLO", "name": "Clough Global Opportunities Fund Common Stock", - "lastsale": "$4.67", - "netchange": "-0.01", - "pctchange": "-0.214%", - "volume": "133076", + "lastsale": "$4.69", + "netchange": "0.02", + "pctchange": "0.428%", + "volume": "161449", "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": "$5.8798", - "netchange": "-0.0392", - "pctchange": "-0.662%", - "volume": "44322", + "lastsale": "$5.91", + "netchange": "0.0302", + "pctchange": "0.514%", + "volume": "89651", "marketCap": "0.00", "country": "United States", "ipoyear": "2005", @@ -1766,11 +1766,11 @@ { "symbol": "GLU", "name": "Gabelli Global Utility Common Shares of Beneficial Ownership", - "lastsale": "$13.50", - "netchange": "-0.09", - "pctchange": "-0.662%", - "volume": "15945", - "marketCap": "80580299.00", + "lastsale": "$13.64", + "netchange": "0.14", + "pctchange": "1.037%", + "volume": "8994", + "marketCap": "81415946.00", "country": "United States", "ipoyear": "2004", "industry": "Finance/Investors Services", @@ -1783,7 +1783,7 @@ "lastsale": "$45.70", "netchange": "0.00", "pctchange": "0.00%", - "volume": "18", + "volume": "1", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1808,11 +1808,11 @@ { "symbol": "GLV", "name": "Clough Global Dividend and Income Fund Common Shares of beneficial interest", - "lastsale": "$5.18", - "netchange": "-0.02", - "pctchange": "-0.385%", - "volume": "23039", - "marketCap": "65835640.00", + "lastsale": "$5.175", + "netchange": "-0.005", + "pctchange": "-0.097%", + "volume": "101787", + "marketCap": "65772092.00", "country": "United States", "ipoyear": "2004", "industry": "Finance/Investors Services", @@ -1822,11 +1822,11 @@ { "symbol": "GNS", "name": "Genius Group Limited Ordinary Shares", - "lastsale": "$0.757", - "netchange": "0.167", - "pctchange": "28.305%", - "volume": "13615850", - "marketCap": "38531343.00", + "lastsale": "$0.7201", + "netchange": "-0.0369", + "pctchange": "-4.875%", + "volume": "3417137", + "marketCap": "36653131.00", "country": "Singapore", "ipoyear": "2022", "industry": "Other Consumer Services", @@ -1836,11 +1836,11 @@ { "symbol": "GORO", "name": "Gold Resource Corporation Common Stock", - "lastsale": "$0.32", - "netchange": "-0.0119", - "pctchange": "-3.585%", - "volume": "599141", - "marketCap": "28382092.00", + "lastsale": "$0.3001", + "netchange": "-0.0199", + "pctchange": "-6.219%", + "volume": "631545", + "marketCap": "26617081.00", "country": "United States", "ipoyear": "", "industry": "Precious Metals", @@ -1850,10 +1850,10 @@ { "symbol": "GRF", "name": "Eagle Capital Growth Fund Inc. Common Stock", - "lastsale": "$9.2506", - "netchange": "0.4506", - "pctchange": "5.12%", - "volume": "21892", + "lastsale": "$9.43", + "netchange": "0.1794", + "pctchange": "1.939%", + "volume": "30166", "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": "$0.9699", - "netchange": "-0.0101", - "pctchange": "-1.031%", - "volume": "36514", - "marketCap": "754045748.00", + "lastsale": "$0.9498", + "netchange": "-0.0201", + "pctchange": "-2.072%", + "volume": "24577", + "marketCap": "738419066.00", "country": "", "ipoyear": "2022", "industry": "", @@ -1878,25 +1878,25 @@ { "symbol": "GROY", "name": "Gold Royalty Corp. Common Shares", - "lastsale": "$1.48", - "netchange": "-0.05", - "pctchange": "-3.268%", - "volume": "1018097", - "marketCap": "214556022.00", + "lastsale": "$1.41", + "netchange": "-0.07", + "pctchange": "-4.73%", + "volume": "381916", + "marketCap": "204408102.00", "country": "Canada", "ipoyear": "2021", - "industry": "", - "sector": "", + "industry": "Precious Metals", + "sector": "Basic Materials", "url": "/market-activity/stocks/groy" }, { "symbol": "GSAT", "name": "Globalstar Inc. Common Stock", - "lastsale": "$1.67", - "netchange": "0.08", - "pctchange": "5.031%", - "volume": "12840964", - "marketCap": "3173000000.00", + "lastsale": "$1.66", + "netchange": "-0.01", + "pctchange": "-0.599%", + "volume": "5263923", + "marketCap": "3154000000.00", "country": "United States", "ipoyear": "2006", "industry": "Telecommunications Equipment", @@ -1906,11 +1906,11 @@ { "symbol": "GTE", "name": "Gran Tierra Energy Inc. Common Stock", - "lastsale": "$5.76", - "netchange": "-0.12", - "pctchange": "-2.041%", - "volume": "358594", - "marketCap": "191740637.00", + "lastsale": "$5.78", + "netchange": "0.02", + "pctchange": "0.347%", + "volume": "283452", + "marketCap": "192406403.00", "country": "Canada", "ipoyear": "", "industry": "Oil & Gas Production", @@ -1920,10 +1920,10 @@ { "symbol": "HNRA", "name": "HNR Acquisition Corp Class A Common Stock", - "lastsale": "$1.80", - "netchange": "0.03", - "pctchange": "1.695%", - "volume": "19900", + "lastsale": "$1.96", + "netchange": "0.16", + "pctchange": "8.889%", + "volume": "94539", "marketCap": "0.00", "country": "", "ipoyear": "2022", @@ -1934,10 +1934,10 @@ { "symbol": "HNW", "name": "Pioneer Diversified High Income Fund Inc.", - "lastsale": "$11.00", - "netchange": "0.0416", - "pctchange": "0.38%", - "volume": "16389", + "lastsale": "$10.94", + "netchange": "-0.06", + "pctchange": "-0.545%", + "volume": "19866", "marketCap": "0.00", "country": "United States", "ipoyear": "2007", @@ -1949,9 +1949,9 @@ "symbol": "HUSA", "name": "Houston American Energy Corporation Common Stock", "lastsale": "$1.70", - "netchange": "0.02", - "pctchange": "1.19%", - "volume": "128005", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "262175", "marketCap": "18540800.00", "country": "United States", "ipoyear": "", @@ -1962,10 +1962,10 @@ { "symbol": "HWM^", "name": "Howmet Aerospace Inc. $3.75 Preferred Stock", - "lastsale": "$59.00", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "47", + "lastsale": "$58.1413", + "netchange": "-0.8587", + "pctchange": "-1.455%", + "volume": "740", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1976,10 +1976,10 @@ { "symbol": "IAF", "name": "abrdn Australia Equity Fund Inc. Common Stock", - "lastsale": "$4.21", - "netchange": "0.02", - "pctchange": "0.477%", - "volume": "72074", + "lastsale": "$4.20", + "netchange": "-0.01", + "pctchange": "-0.238%", + "volume": "87262", "marketCap": "0.00", "country": "United States", "ipoyear": "1985", @@ -1990,25 +1990,25 @@ { "symbol": "IAUX", "name": "i-80 Gold Corp. Common Shares", - "lastsale": "$1.72", - "netchange": "-0.01", - "pctchange": "-0.578%", - "volume": "3933199", - "marketCap": "476566083.00", + "lastsale": "$1.68", + "netchange": "-0.04", + "pctchange": "-2.326%", + "volume": "1651599", + "marketCap": "465483151.00", "country": "Canada", "ipoyear": "2022", - "industry": "", - "sector": "", + "industry": "Precious Metals", + "sector": "Basic Materials", "url": "/market-activity/stocks/iaux" }, { "symbol": "IBIO", "name": "iBio Inc. Common Stock", - "lastsale": "$1.29", - "netchange": "0.02", - "pctchange": "1.575%", - "volume": "136929", - "marketCap": "1812496.00", + "lastsale": "$1.32", + "netchange": "0.03", + "pctchange": "2.326%", + "volume": "107759", + "marketCap": "1854648.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2018,11 +2018,11 @@ { "symbol": "ID", "name": "PARTS iD Inc. Class A Common Stock", - "lastsale": "$0.0962", - "netchange": "-0.0014", - "pctchange": "-1.434%", - "volume": "502593", - "marketCap": "4130112.00", + "lastsale": "$0.0936", + "netchange": "-0.0026", + "pctchange": "-2.703%", + "volume": "239434", + "marketCap": "4018487.00", "country": "United States", "ipoyear": "2017", "industry": "Diversified Commercial Services", @@ -2032,11 +2032,11 @@ { "symbol": "IDR", "name": "Idaho Strategic Resources Inc. Common Stock", - "lastsale": "$5.78", - "netchange": "-0.35", - "pctchange": "-5.71%", - "volume": "24956", - "marketCap": "70842703.00", + "lastsale": "$5.66", + "netchange": "-0.12", + "pctchange": "-2.076%", + "volume": "19976", + "marketCap": "69371920.00", "country": "", "ipoyear": "2022", "industry": "Precious Metals", @@ -2046,11 +2046,11 @@ { "symbol": "IE", "name": "Ivanhoe Electric Inc. Common Stock", - "lastsale": "$10.97", - "netchange": "-0.06", - "pctchange": "-0.544%", - "volume": "1618598", - "marketCap": "1138509438.00", + "lastsale": "$10.47", + "netchange": "-0.50", + "pctchange": "-4.558%", + "volume": "676542", + "marketCap": "1086617485.00", "country": "Canada", "ipoyear": "2022", "industry": "Metal Mining", @@ -2060,11 +2060,11 @@ { "symbol": "IGC", "name": "IGC Pharma Inc. Common Stock", - "lastsale": "$0.28", - "netchange": "-0.0067", - "pctchange": "-2.337%", - "volume": "138712", - "marketCap": "17845643.00", + "lastsale": "$0.2865", + "netchange": "0.0065", + "pctchange": "2.321%", + "volume": "97708", + "marketCap": "18259917.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2074,25 +2074,25 @@ { "symbol": "IHT", "name": "InnSuites Hospitality Trust Shares of Beneficial Interest", - "lastsale": "$1.33", - "netchange": "-0.08", - "pctchange": "-5.674%", - "volume": "17378", - "marketCap": "11977722.00", + "lastsale": "$1.42", + "netchange": "0.09", + "pctchange": "6.767%", + "volume": "8268", + "marketCap": "12788245.00", "country": "United States", "ipoyear": "1999", - "industry": "Real Estate Investment Trusts", - "sector": "Real Estate", + "industry": "Investment Bankers/Brokers/Service", + "sector": "Finance", "url": "/market-activity/stocks/iht" }, { "symbol": "IMO", "name": "Imperial Oil Limited Common Stock", - "lastsale": "$55.23", - "netchange": "-1.24", - "pctchange": "-2.196%", - "volume": "675520", - "marketCap": "31297024927.00", + "lastsale": "$56.59", + "netchange": "1.36", + "pctchange": "2.462%", + "volume": "495589", + "marketCap": "32067692208.00", "country": "Canada", "ipoyear": "1929", "industry": "", @@ -2102,11 +2102,11 @@ { "symbol": "INDO", "name": "Indonesia Energy Corporation Limited Ordinary Shares", - "lastsale": "$2.59", - "netchange": "-0.02", - "pctchange": "-0.766%", - "volume": "28307", - "marketCap": "26262600.00", + "lastsale": "$2.6385", + "netchange": "0.0485", + "pctchange": "1.873%", + "volume": "80325", + "marketCap": "26754390.00", "country": "", "ipoyear": "2019", "industry": "Oil & Gas Production", @@ -2116,11 +2116,11 @@ { "symbol": "INFU", "name": "InfuSystems Holdings Inc. Common Stock", - "lastsale": "$10.35", - "netchange": "-0.01", - "pctchange": "-0.097%", - "volume": "135480", - "marketCap": "219249494.00", + "lastsale": "$10.15", + "netchange": "-0.20", + "pctchange": "-1.932%", + "volume": "37226", + "marketCap": "215012789.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -2130,39 +2130,39 @@ { "symbol": "INLX", "name": "Intellinetics Inc. Common Stock", - "lastsale": "$4.42", - "netchange": "0.4257", - "pctchange": "10.658%", - "volume": "18099", - "marketCap": "18006006.00", + "lastsale": "$4.51", + "netchange": "0.09", + "pctchange": "2.036%", + "volume": "11512", + "marketCap": "18372644.00", "country": "", "ipoyear": "2022", - "industry": "EDP Services", + "industry": "Computer Software: Prepackaged Software", "sector": "Technology", "url": "/market-activity/stocks/inlx" }, { "symbol": "INTT", "name": "inTest Corporation Common Stock", - "lastsale": "$12.75", - "netchange": "0.36", - "pctchange": "2.906%", - "volume": "198632", - "marketCap": "155056728.00", + "lastsale": "$12.18", + "netchange": "-0.57", + "pctchange": "-4.471%", + "volume": "183807", + "marketCap": "148124780.00", "country": "United States", "ipoyear": "1997", - "industry": "Electrical Products", - "sector": "Industrials", + "industry": "Semiconductors", + "sector": "Technology", "url": "/market-activity/stocks/intt" }, { "symbol": "INUV", "name": "Inuvo Inc.", - "lastsale": "$0.3476", - "netchange": "0.0186", - "pctchange": "5.653%", - "volume": "404953", - "marketCap": "47962431.00", + "lastsale": "$0.335", + "netchange": "-0.0126", + "pctchange": "-3.625%", + "volume": "185724", + "marketCap": "46223862.00", "country": "United States", "ipoyear": "", "industry": "Advertising", @@ -2172,11 +2172,11 @@ { "symbol": "IOR", "name": "Income Opportunity Realty Investors Inc. Common Stock", - "lastsale": "$12.25", - "netchange": "-1.74", - "pctchange": "-12.437%", - "volume": "8836", - "marketCap": "51063072.00", + "lastsale": "$12.9859", + "netchange": "0.7359", + "pctchange": "6.007%", + "volume": "332", + "marketCap": "54130607.00", "country": "United States", "ipoyear": "1987", "industry": "Real Estate Investment Trusts", @@ -2186,11 +2186,11 @@ { "symbol": "ISDR", "name": "Issuer Direct Corporation Common Stock", - "lastsale": "$15.20", - "netchange": "-0.06", - "pctchange": "-0.393%", - "volume": "5659", - "marketCap": "57937065.00", + "lastsale": "$15.22", + "netchange": "0.02", + "pctchange": "0.132%", + "volume": "17161", + "marketCap": "58013298.00", "country": "United States", "ipoyear": "", "industry": "Publishing", @@ -2201,24 +2201,24 @@ "symbol": "ITP", "name": "IT Tech Packaging Inc. Common Stock", "lastsale": "$0.30", - "netchange": "0.0039", - "pctchange": "1.317%", - "volume": "17084", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "29276", "marketCap": "3019776.00", "country": "China", "ipoyear": "", - "industry": "Paper", - "sector": "Basic Materials", + "industry": "Containers/Packaging", + "sector": "Consumer Discretionary", "url": "/market-activity/stocks/itp" }, { "symbol": "ITRG", "name": "Integra Resources Corp. Common Shares", - "lastsale": "$0.9896", - "netchange": "0.0494", - "pctchange": "5.254%", - "volume": "64570", - "marketCap": "68062240.00", + "lastsale": "$1.035", + "netchange": "0.0454", + "pctchange": "4.588%", + "volume": "123575", + "marketCap": "71184739.00", "country": "", "ipoyear": "", "industry": "", @@ -2228,11 +2228,11 @@ { "symbol": "JOB", "name": "GEE Group Inc. Common Stock", - "lastsale": "$0.5342", - "netchange": "-0.0008", - "pctchange": "-0.15%", - "volume": "215358", - "marketCap": "60442449.00", + "lastsale": "$0.5436", + "netchange": "0.0094", + "pctchange": "1.76%", + "volume": "343085", + "marketCap": "61506019.00", "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": "$10.84", - "netchange": "-0.02", - "pctchange": "-0.184%", - "volume": "5287", + "lastsale": "$10.90", + "netchange": "0.06", + "pctchange": "0.554%", + "volume": "102602", "marketCap": "0.00", "country": "", "ipoyear": "2021", @@ -2256,25 +2256,25 @@ { "symbol": "KIQ", "name": "Kelso Technologies Inc Ordinary Shares", - "lastsale": "$0.1398", - "netchange": "-0.0003", - "pctchange": "-0.214%", - "volume": "88837", - "marketCap": "7593948.00", + "lastsale": "$0.14", + "netchange": "0.0002", + "pctchange": "0.143%", + "volume": "136202", + "marketCap": "7604812.00", "country": "Canada", "ipoyear": "", - "industry": "Railroads", - "sector": "Industrials", + "industry": "", + "sector": "", "url": "/market-activity/stocks/kiq" }, { "symbol": "KNW", "name": "Know Labs Inc. Common Stock", - "lastsale": "$0.8375", - "netchange": "-0.0663", - "pctchange": "-7.336%", - "volume": "703551", - "marketCap": "43850213.00", + "lastsale": "$0.705", + "netchange": "-0.1325", + "pctchange": "-15.821%", + "volume": "287453", + "marketCap": "36912716.00", "country": "", "ipoyear": "2022", "industry": "Industrial Machinery/Components", @@ -2284,11 +2284,11 @@ { "symbol": "KULR", "name": "KULR Technology Group Inc. Common Stock", - "lastsale": "$0.2772", - "netchange": "-0.0087", - "pctchange": "-3.043%", - "volume": "674708", - "marketCap": "35449632.00", + "lastsale": "$0.3022", + "netchange": "0.025", + "pctchange": "9.019%", + "volume": "2678583", + "marketCap": "38646748.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -2298,11 +2298,11 @@ { "symbol": "LCTX", "name": "Lineage Cell Therapeutics Inc. Common Stock", - "lastsale": "$0.9101", - "netchange": "-0.0552", - "pctchange": "-5.718%", - "volume": "2958411", - "marketCap": "159255369.00", + "lastsale": "$1.06", + "netchange": "0.1499", + "pctchange": "16.471%", + "volume": "999336", + "marketCap": "185485871.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -2312,25 +2312,25 @@ { "symbol": "LEU", "name": "Centrus Energy Corp. Class A Common Stock", - "lastsale": "$52.44", - "netchange": "-2.17", - "pctchange": "-3.974%", - "volume": "176455", - "marketCap": "814207300.00", + "lastsale": "$53.61", + "netchange": "1.17", + "pctchange": "2.231%", + "volume": "110104", + "marketCap": "832373253.00", "country": "United States", "ipoyear": "2014", - "industry": "", - "sector": "", + "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", + "sector": "Industrials", "url": "/market-activity/stocks/leu" }, { "symbol": "LGL", "name": "LGL Group Inc. (The) Common Stock", - "lastsale": "$5.07", - "netchange": "-0.13", - "pctchange": "-2.50%", - "volume": "2566", - "marketCap": "27139391.00", + "lastsale": "$5.02", + "netchange": "-0.05", + "pctchange": "-0.986%", + "volume": "3801", + "marketCap": "26871744.00", "country": "United States", "ipoyear": "1946", "industry": "Industrial Machinery/Components", @@ -2340,11 +2340,11 @@ { "symbol": "LNG", "name": "Cheniere Energy Inc. Common Stock", - "lastsale": "$170.20", - "netchange": "-1.34", - "pctchange": "-0.781%", - "volume": "1925423", - "marketCap": "40550978193.00", + "lastsale": "$173.72", + "netchange": "3.52", + "pctchange": "2.068%", + "volume": "1370791", + "marketCap": "41389635322.00", "country": "United States", "ipoyear": "2001", "industry": "Oil/Gas Transmission", @@ -2354,11 +2354,11 @@ { "symbol": "LODE", "name": "Comstock Inc. Common Stock", - "lastsale": "$0.45", - "netchange": "0.015", - "pctchange": "3.448%", - "volume": "1140129", - "marketCap": "52708601.00", + "lastsale": "$0.4171", + "netchange": "-0.0329", + "pctchange": "-7.311%", + "volume": "577994", + "marketCap": "48855017.00", "country": "United States", "ipoyear": "", "industry": "Real Estate", @@ -2368,11 +2368,11 @@ { "symbol": "LPTV", "name": "Loop Media Inc. Common Stock", - "lastsale": "$0.7581", - "netchange": "-0.0913", - "pctchange": "-10.749%", - "volume": "331563", - "marketCap": "45010718.00", + "lastsale": "$0.784", + "netchange": "0.0259", + "pctchange": "3.416%", + "volume": "185162", + "marketCap": "46548480.00", "country": "United States", "ipoyear": "2022", "industry": "Broadcasting", @@ -2382,11 +2382,11 @@ { "symbol": "LSF", "name": "Laird Superfood Inc. Common Stock", - "lastsale": "$1.12", - "netchange": "0.10", - "pctchange": "9.804%", - "volume": "52540", - "marketCap": "10471378.00", + "lastsale": "$1.04", + "netchange": "-0.08", + "pctchange": "-7.143%", + "volume": "53175", + "marketCap": "9723423.00", "country": "", "ipoyear": "2020", "industry": "Packaged Foods", @@ -2396,11 +2396,11 @@ { "symbol": "LXFR", "name": "Luxfer Holdings PLC Ordinary Shares", - "lastsale": "$9.32", - "netchange": "-0.05", - "pctchange": "-0.534%", - "volume": "853738", - "marketCap": "250437403.00", + "lastsale": "$8.89", + "netchange": "-0.43", + "pctchange": "-4.614%", + "volume": "186595", + "marketCap": "238882888.00", "country": "United Kingdom", "ipoyear": "2012", "industry": "Major Chemicals", @@ -2410,11 +2410,11 @@ { "symbol": "MAG", "name": "MAG Silver Corporation Ordinary Shares", - "lastsale": "$10.47", - "netchange": "-0.33", - "pctchange": "-3.056%", - "volume": "2780659", - "marketCap": "1077871978.00", + "lastsale": "$10.50", + "netchange": "0.03", + "pctchange": "0.287%", + "volume": "673261", + "marketCap": "1080960437.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -2424,11 +2424,11 @@ { "symbol": "MAIA", "name": "MAIA Biotechnology Inc. Common Stock", - "lastsale": "$1.03", - "netchange": "0.1424", - "pctchange": "16.043%", - "volume": "422117", - "marketCap": "14639916.00", + "lastsale": "$0.9858", + "netchange": "-0.0442", + "pctchange": "-4.291%", + "volume": "227589", + "marketCap": "14011679.00", "country": "", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2438,11 +2438,11 @@ { "symbol": "MGLD", "name": "The Marygold Companies Inc. Common Stock", - "lastsale": "$1.12", - "netchange": "0.05", - "pctchange": "4.673%", - "volume": "69308", - "marketCap": "44109474.00", + "lastsale": "$1.11", + "netchange": "-0.01", + "pctchange": "-0.893%", + "volume": "5460", + "marketCap": "43715639.00", "country": "", "ipoyear": "2022", "industry": "Finance: Consumer Services", @@ -2452,11 +2452,11 @@ { "symbol": "MHH", "name": "Mastech Digital Inc Common Stock", - "lastsale": "$8.14", - "netchange": "0.17", - "pctchange": "2.133%", - "volume": "12488", - "marketCap": "94416983.00", + "lastsale": "$8.02", + "netchange": "-0.12", + "pctchange": "-1.474%", + "volume": "7061", + "marketCap": "93025087.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -2466,11 +2466,11 @@ { "symbol": "MI", "name": "NFT Limited Class A Ordinary Share", - "lastsale": "$0.1693", - "netchange": "0.0092", - "pctchange": "5.746%", - "volume": "186025", - "marketCap": "5924126.00", + "lastsale": "$0.1653", + "netchange": "-0.004", + "pctchange": "-2.363%", + "volume": "111784", + "marketCap": "5784159.00", "country": "", "ipoyear": "2023", "industry": "Other Specialty Stores", @@ -2480,11 +2480,11 @@ { "symbol": "MIMO", "name": "Airspan Networks Holdings Inc. Common Stock", - "lastsale": "$0.099", - "netchange": "-0.0024", - "pctchange": "-2.367%", - "volume": "300072", - "marketCap": "7389250.00", + "lastsale": "$0.1081", + "netchange": "0.0091", + "pctchange": "9.192%", + "volume": "320228", + "marketCap": "8068464.00", "country": "United States", "ipoyear": "2020", "industry": "Telecommunications Equipment", @@ -2494,11 +2494,11 @@ { "symbol": "MITQ", "name": "Moving iMage Technologies Inc. Common Stock", - "lastsale": "$0.95", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "10352", - "marketCap": "10151489.00", + "lastsale": "$0.9579", + "netchange": "0.0079", + "pctchange": "0.832%", + "volume": "42283", + "marketCap": "10235907.00", "country": "United States", "ipoyear": "2021", "industry": "Telecommunications Equipment", @@ -2508,11 +2508,11 @@ { "symbol": "MLSS", "name": "Milestone Scientific Inc. Common Stock", - "lastsale": "$0.579", - "netchange": "-0.0339", - "pctchange": "-5.531%", - "volume": "182369", - "marketCap": "41136932.00", + "lastsale": "$0.558", + "netchange": "-0.021", + "pctchange": "-3.627%", + "volume": "216091", + "marketCap": "39644918.00", "country": "United States", "ipoyear": "2015", "industry": "Industrial Specialties", @@ -2522,11 +2522,11 @@ { "symbol": "MPTI", "name": "M-tron Industries Inc. Common Stock", - "lastsale": "$26.87", - "netchange": "-0.85", - "pctchange": "-3.066%", - "volume": "58128", - "marketCap": "74909798.00", + "lastsale": "$29.87", + "netchange": "3.00", + "pctchange": "11.165%", + "volume": "71073", + "marketCap": "83273378.00", "country": "", "ipoyear": "2022", "industry": "", @@ -2536,25 +2536,25 @@ { "symbol": "MPU", "name": "Mega Matrix Corp. Common Stock", - "lastsale": "$1.44", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "14567", - "marketCap": "45683469.00", + "lastsale": "$1.42", + "netchange": "-0.02", + "pctchange": "-1.389%", + "volume": "15123", + "marketCap": "45048976.00", "country": "United States", "ipoyear": "1998", - "industry": "Diversified Commercial Services", + "industry": "Transportation Services", "sector": "Consumer Discretionary", "url": "/market-activity/stocks/mpu" }, { "symbol": "MRT", "name": "Marti Technologies Inc. Class A Ordinary Shares", - "lastsale": "$0.5554", - "netchange": "-0.0102", - "pctchange": "-1.803%", - "volume": "70848", - "marketCap": "9979844.00", + "lastsale": "$0.49", + "netchange": "-0.0654", + "pctchange": "-11.775%", + "volume": "559060", + "marketCap": "8804688.00", "country": "", "ipoyear": "2021", "industry": "Rental/Leasing Companies", @@ -2564,11 +2564,11 @@ { "symbol": "MSN", "name": "Emerson Radio Corporation Common Stock", - "lastsale": "$0.55", - "netchange": "-0.0001", - "pctchange": "-0.018%", - "volume": "2799", - "marketCap": "11573459.00", + "lastsale": "$0.5501", + "netchange": "0.0001", + "pctchange": "0.018%", + "volume": "5327", + "marketCap": "11575563.00", "country": "United States", "ipoyear": "1994", "industry": "Consumer Electronics/Appliances", @@ -2578,25 +2578,25 @@ { "symbol": "MTA", "name": "Metalla Royalty & Streaming Ltd. Common Shares", - "lastsale": "$3.22", - "netchange": "-0.30", - "pctchange": "-8.523%", - "volume": "1839759", - "marketCap": "170143277.00", + "lastsale": "$3.11", + "netchange": "-0.11", + "pctchange": "-3.416%", + "volume": "554771", + "marketCap": "164330929.00", "country": "", "ipoyear": "", - "industry": "", - "sector": "", + "industry": "Precious Metals", + "sector": "Basic Materials", "url": "/market-activity/stocks/mta" }, { "symbol": "MTNB", "name": "Matinas Biopharma Holdings Inc. Common Stock", - "lastsale": "$0.247", - "netchange": "0.0266", - "pctchange": "12.069%", - "volume": "2424824", - "marketCap": "53664338.00", + "lastsale": "$0.23", + "netchange": "-0.017", + "pctchange": "-6.883%", + "volume": "510977", + "marketCap": "49970841.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2606,11 +2606,11 @@ { "symbol": "MWG", "name": "Multi Ways Holdings Limited Ordinary Shares", - "lastsale": "$0.2349", - "netchange": "-0.0051", - "pctchange": "-2.125%", - "volume": "59613", - "marketCap": "5825520.00", + "lastsale": "$0.2212", + "netchange": "-0.0137", + "pctchange": "-5.832%", + "volume": "68566", + "marketCap": "5485760.00", "country": "", "ipoyear": "2023", "industry": "Miscellaneous manufacturing industries", @@ -2620,11 +2620,11 @@ { "symbol": "MXC", "name": "Mexco Energy Corporation Common Stock", - "lastsale": "$10.15", - "netchange": "-0.03", - "pctchange": "-0.295%", - "volume": "1128", - "marketCap": "21360675.00", + "lastsale": "$9.80", + "netchange": "-0.35", + "pctchange": "-3.448%", + "volume": "3330", + "marketCap": "20624100.00", "country": "United States", "ipoyear": "2003", "industry": "Oil & Gas Production", @@ -2634,11 +2634,11 @@ { "symbol": "MYND", "name": "Mynd.ai Inc. American Depositary Shares", - "lastsale": "$4.565", - "netchange": "0.575", - "pctchange": "14.411%", - "volume": "39630", - "marketCap": "218285436.00", + "lastsale": "$4.25", + "netchange": "-0.315", + "pctchange": "-6.90%", + "volume": "12501", + "marketCap": "203223024.00", "country": "", "ipoyear": "2017", "industry": "Other Consumer Services", @@ -2648,11 +2648,11 @@ { "symbol": "MYO", "name": "Myomo Inc. Common Stock", - "lastsale": "$5.18", - "netchange": "0.48", - "pctchange": "10.213%", - "volume": "1760852", - "marketCap": "137353932.00", + "lastsale": "$5.14", + "netchange": "-0.04", + "pctchange": "-0.772%", + "volume": "1033847", + "marketCap": "136293283.00", "country": "United States", "ipoyear": "2017", "industry": "Industrial Specialties", @@ -2662,24 +2662,24 @@ { "symbol": "NAK", "name": "Northern Dynasty Minerals Ltd. Common Stock", - "lastsale": "$0.3172", - "netchange": "0.0112", - "pctchange": "3.66%", - "volume": "1421685", - "marketCap": "168091579.00", + "lastsale": "$0.34", + "netchange": "0.0228", + "pctchange": "7.188%", + "volume": "1924660", + "marketCap": "180173823.00", "country": "Canada", "ipoyear": "", - "industry": "", - "sector": "", + "industry": "Precious Metals", + "sector": "Basic Materials", "url": "/market-activity/stocks/nak" }, { "symbol": "NBH", "name": "Neuberger Berman Municipal Fund Inc. Common Stock", - "lastsale": "$10.32", - "netchange": "-0.03", - "pctchange": "-0.29%", - "volume": "117234", + "lastsale": "$10.26", + "netchange": "-0.06", + "pctchange": "-0.581%", + "volume": "71032", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -2690,25 +2690,25 @@ { "symbol": "NBY", "name": "NovaBay Pharmaceuticals Inc. Common Stock", - "lastsale": "$0.2663", - "netchange": "-0.0223", - "pctchange": "-7.727%", - "volume": "25612", - "marketCap": "1738753.00", + "lastsale": "$0.2676", + "netchange": "0.0013", + "pctchange": "0.488%", + "volume": "100024", + "marketCap": "1747241.00", "country": "United States", "ipoyear": "2007", - "industry": "", - "sector": "", + "industry": "Biotechnology: Pharmaceutical Preparations", + "sector": "Health Care", "url": "/market-activity/stocks/nby" }, { "symbol": "NCL", "name": "Northann Corp. Common Stock", - "lastsale": "$15.92", - "netchange": "4.72", - "pctchange": "42.143%", - "volume": "970045", - "marketCap": "340369600.00", + "lastsale": "$15.60", + "netchange": "-0.32", + "pctchange": "-2.01%", + "volume": "63946", + "marketCap": "333528000.00", "country": "", "ipoyear": "2023", "industry": "", @@ -2718,11 +2718,11 @@ { "symbol": "NEN", "name": "New England Realty Associates Limited Partnership Class A Depositary Receipts Evidencing Units of Limited Partnership", - "lastsale": "$69.20", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "5", - "marketCap": "8084013.00", + "lastsale": "$69.00", + "netchange": "-0.20", + "pctchange": "-0.289%", + "volume": "1151", + "marketCap": "8060649.00", "country": "United States", "ipoyear": "", "industry": "Real Estate", @@ -2732,11 +2732,11 @@ { "symbol": "NEWP", "name": "New Pacific Metals Corp. Common Shares", - "lastsale": "$1.85", - "netchange": "-0.015", - "pctchange": "-0.804%", - "volume": "309350", - "marketCap": "316173107.00", + "lastsale": "$1.94", + "netchange": "0.09", + "pctchange": "4.865%", + "volume": "537482", + "marketCap": "331554501.00", "country": "", "ipoyear": "2021", "industry": "Precious Metals", @@ -2746,39 +2746,39 @@ { "symbol": "NFGC", "name": "New Found Gold Corp Common Shares", - "lastsale": "$3.55", - "netchange": "-0.02", - "pctchange": "-0.56%", - "volume": "263391", - "marketCap": "663399193.00", + "lastsale": "$3.50", + "netchange": "-0.05", + "pctchange": "-1.408%", + "volume": "274401", + "marketCap": "654055542.00", "country": "", "ipoyear": "2021", - "industry": "Precious Metals", - "sector": "Basic Materials", + "industry": "", + "sector": "", "url": "/market-activity/stocks/nfgc" }, { "symbol": "NG", "name": "Novagold Resources Inc.", - "lastsale": "$3.44", - "netchange": "-0.25", - "pctchange": "-6.775%", - "volume": "4301263", - "marketCap": "1149583153.00", + "lastsale": "$3.46", + "netchange": "0.02", + "pctchange": "0.581%", + "volume": "2984199", + "marketCap": "1156266776.00", "country": "Canada", "ipoyear": "2003", - "industry": "Precious Metals", - "sector": "Basic Materials", + "industry": "", + "sector": "", "url": "/market-activity/stocks/ng" }, { "symbol": "NGD", "name": "New Gold Inc.", - "lastsale": "$1.44", - "netchange": "-0.07", - "pctchange": "-4.636%", - "volume": "21814808", - "marketCap": "985690080.00", + "lastsale": "$1.46", + "netchange": "0.02", + "pctchange": "1.389%", + "volume": "2967272", + "marketCap": "999380220.00", "country": "Canada", "ipoyear": "", "industry": "", @@ -2788,11 +2788,11 @@ { "symbol": "NHC", "name": "National HealthCare Corporation Common Stock", - "lastsale": "$94.21", - "netchange": "2.50", - "pctchange": "2.726%", - "volume": "2661977", - "marketCap": "1443726798.00", + "lastsale": "$94.03", + "netchange": "-0.18", + "pctchange": "-0.191%", + "volume": "188889", + "marketCap": "1440968377.00", "country": "United States", "ipoyear": "1986", "industry": "Hospital/Nursing Management", @@ -2802,10 +2802,10 @@ { "symbol": "NHS", "name": "Neuberger Berman High Yield Strategies Fund", - "lastsale": "$7.51", - "netchange": "-0.04", - "pctchange": "-0.53%", - "volume": "277673", + "lastsale": "$7.52", + "netchange": "0.01", + "pctchange": "0.133%", + "volume": "152261", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -2816,11 +2816,11 @@ { "symbol": "NHWK", "name": "NightHawk Biosciences Inc. Common Stock", - "lastsale": "$0.377", - "netchange": "0.017", - "pctchange": "4.722%", - "volume": "203999", - "marketCap": "9832873.00", + "lastsale": "$0.4457", + "netchange": "0.0687", + "pctchange": "18.223%", + "volume": "271311", + "marketCap": "11624698.00", "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": "$6.80", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "111977", + "lastsale": "$6.87", + "netchange": "0.07", + "pctchange": "1.029%", + "volume": "110266", "marketCap": "0.00", "country": "", "ipoyear": "2013", @@ -2844,11 +2844,11 @@ { "symbol": "NNVC", "name": "NanoViricides Inc. Common Stock", - "lastsale": "$1.09", - "netchange": "-0.05", - "pctchange": "-4.386%", - "volume": "39417", - "marketCap": "12803140.00", + "lastsale": "$1.10", + "netchange": "0.01", + "pctchange": "0.917%", + "volume": "24278", + "marketCap": "12920600.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2858,10 +2858,10 @@ { "symbol": "NRO", "name": "Neuberger Berman Real Estate Securities Income Fund Inc.", - "lastsale": "$3.23", - "netchange": "-0.06", - "pctchange": "-1.824%", - "volume": "177739", + "lastsale": "$3.19", + "netchange": "-0.04", + "pctchange": "-1.238%", + "volume": "125620", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -2872,11 +2872,11 @@ { "symbol": "NRXS", "name": "Neuraxis Inc. Common Stock", - "lastsale": "$2.07", - "netchange": "-0.24", - "pctchange": "-10.39%", - "volume": "14476", - "marketCap": "10949294.00", + "lastsale": "$2.20", + "netchange": "0.13", + "pctchange": "6.28%", + "volume": "18888", + "marketCap": "11636931.00", "country": "", "ipoyear": "2023", "industry": "", @@ -2886,11 +2886,11 @@ { "symbol": "NSTB", "name": "Northern Star Investment Corp. II Class A Common stock", - "lastsale": "$10.27", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "2", - "marketCap": "123997074.00", + "lastsale": "$10.26", + "netchange": "-0.01", + "pctchange": "-0.097%", + "volume": "226", + "marketCap": "123876336.00", "country": "", "ipoyear": "2021", "industry": "Investment Bankers/Brokers/Service", @@ -2900,11 +2900,11 @@ { "symbol": "NTIP", "name": "Network-1 Technologies Inc. Common Stock", - "lastsale": "$2.15", - "netchange": "-0.06", - "pctchange": "-2.715%", - "volume": "5812", - "marketCap": "50805846.00", + "lastsale": "$2.17", + "netchange": "0.02", + "pctchange": "0.93%", + "volume": "8541", + "marketCap": "51278458.00", "country": "United States", "ipoyear": "", "industry": "Multi-Sector Companies", @@ -2914,25 +2914,25 @@ { "symbol": "OBE", "name": "Obsidian Energy Ltd. Common Shares", - "lastsale": "$6.88", - "netchange": "-0.07", - "pctchange": "-1.007%", - "volume": "356328", - "marketCap": "543822981.00", + "lastsale": "$6.93", + "netchange": "0.05", + "pctchange": "0.727%", + "volume": "328110", + "marketCap": "547775183.00", "country": "Canada", "ipoyear": "2022", - "industry": "Oil & Gas Production", - "sector": "Energy", + "industry": "", + "sector": "", "url": "/market-activity/stocks/obe" }, { "symbol": "OGEN", "name": "Oragenics Inc. Common Stock", - "lastsale": "$5.26", - "netchange": "-0.17", - "pctchange": "-3.131%", - "volume": "11046", - "marketCap": "13514965.00", + "lastsale": "$5.34", + "netchange": "0.08", + "pctchange": "1.521%", + "volume": "9557", + "marketCap": "13720516.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2942,11 +2942,11 @@ { "symbol": "OPTT", "name": "Ocean Power Technologies Inc. Common Stock", - "lastsale": "$0.35", - "netchange": "-0.006", - "pctchange": "-1.685%", - "volume": "210762", - "marketCap": "20576051.00", + "lastsale": "$0.335", + "netchange": "-0.015", + "pctchange": "-4.286%", + "volume": "232229", + "marketCap": "19694221.00", "country": "United States", "ipoyear": "2007", "industry": "Electric Utilities: Central", @@ -2956,11 +2956,11 @@ { "symbol": "ORLA", "name": "Orla Mining Ltd. Common Shares", - "lastsale": "$3.08", - "netchange": "0.04", - "pctchange": "1.316%", - "volume": "619313", - "marketCap": "968416680.00", + "lastsale": "$3.11", + "netchange": "0.03", + "pctchange": "0.974%", + "volume": "725851", + "marketCap": "977849310.00", "country": "", "ipoyear": "2020", "industry": "", @@ -2970,11 +2970,11 @@ { "symbol": "OZ", "name": "Belpointe PREP LLC Class A Units", - "lastsale": "$72.54", - "netchange": "0.595", - "pctchange": "0.827%", - "volume": "3209", - "marketCap": "266911800.00", + "lastsale": "$72.00", + "netchange": "-0.54", + "pctchange": "-0.744%", + "volume": "10702", + "marketCap": "264924864.00", "country": "", "ipoyear": "", "industry": "", @@ -2984,11 +2984,11 @@ { "symbol": "PAPL", "name": "Pineapple Financial Inc. Common Stock", - "lastsale": "$1.78", - "netchange": "0.18", - "pctchange": "11.25%", - "volume": "272924", - "marketCap": "12783921.00", + "lastsale": "$1.76", + "netchange": "-0.02", + "pctchange": "-1.124%", + "volume": "90724", + "marketCap": "12640281.00", "country": "", "ipoyear": "2023", "industry": "Finance: Consumer Services", @@ -2998,10 +2998,10 @@ { "symbol": "PCG^A", "name": "Pacific Gas & Electric Co. 6% Preferred Stock", - "lastsale": "$20.17", - "netchange": "0.02", - "pctchange": "0.099%", - "volume": "8935", + "lastsale": "$20.375", + "netchange": "0.205", + "pctchange": "1.016%", + "volume": "10090", "marketCap": "", "country": "United States", "ipoyear": "", @@ -3012,10 +3012,10 @@ { "symbol": "PCG^B", "name": "Pacific Gas & Electric Co. 5 1/2% Preferred Stock", - "lastsale": "$18.44", - "netchange": "0.12", - "pctchange": "0.655%", - "volume": "6996", + "lastsale": "$18.08", + "netchange": "-0.36", + "pctchange": "-1.952%", + "volume": "4381", "marketCap": "", "country": "United States", "ipoyear": "", @@ -3026,10 +3026,10 @@ { "symbol": "PCG^C", "name": "Pacific Gas & Electric Co. 5% 1st Preferred Stock", - "lastsale": "$16.35", - "netchange": "0.07", - "pctchange": "0.43%", - "volume": "512", + "lastsale": "$16.74", + "netchange": "0.39", + "pctchange": "2.385%", + "volume": "383", "marketCap": "", "country": "United States", "ipoyear": "", @@ -3040,10 +3040,10 @@ { "symbol": "PCG^D", "name": "Pacific Gas & Electric Co. 5% 1st Red. Preferred Stock", - "lastsale": "$16.5934", - "netchange": "0.1934", - "pctchange": "1.179%", - "volume": "3563", + "lastsale": "$16.75", + "netchange": "0.1566", + "pctchange": "0.944%", + "volume": "1138", "marketCap": "", "country": "United States", "ipoyear": "", @@ -3054,10 +3054,10 @@ { "symbol": "PCG^E", "name": "Pacific Gas & Electric Co. 5% 1st A Preferred Stock", - "lastsale": "$16.632", - "netchange": "-0.1163", - "pctchange": "-0.694%", - "volume": "1198", + "lastsale": "$16.75", + "netchange": "0.118", + "pctchange": "0.709%", + "volume": "1217", "marketCap": "", "country": "United States", "ipoyear": "", @@ -3068,10 +3068,10 @@ { "symbol": "PCG^G", "name": "Pacific Gas & Electric Co. 4.80% 1st Preferred Stock", - "lastsale": "$16.00", - "netchange": "0.01", - "pctchange": "0.063%", - "volume": "6689", + "lastsale": "$16.28", + "netchange": "0.28", + "pctchange": "1.75%", + "volume": "827", "marketCap": "", "country": "United States", "ipoyear": "", @@ -3082,10 +3082,10 @@ { "symbol": "PCG^H", "name": "Pacific Gas & Electric Co. 4.50% 1st Preferred Stock", - "lastsale": "$14.57", - "netchange": "0.03", - "pctchange": "0.206%", - "volume": "17301", + "lastsale": "$14.75", + "netchange": "0.18", + "pctchange": "1.235%", + "volume": "7195", "marketCap": "", "country": "United States", "ipoyear": "", @@ -3096,10 +3096,10 @@ { "symbol": "PCG^I", "name": "Pacific Gas & Electric Co. 4.36% 1st Preferred Stock", - "lastsale": "$14.35", - "netchange": "0.10", - "pctchange": "0.702%", - "volume": "2216", + "lastsale": "$14.44", + "netchange": "0.09", + "pctchange": "0.627%", + "volume": "4807", "marketCap": "", "country": "United States", "ipoyear": "", @@ -3110,11 +3110,11 @@ { "symbol": "PED", "name": "Pedevco Corp. Common Stock", - "lastsale": "$0.782", - "netchange": "-0.03", - "pctchange": "-3.695%", - "volume": "259331", - "marketCap": "68229709.00", + "lastsale": "$0.783", + "netchange": "0.001", + "pctchange": "0.128%", + "volume": "105139", + "marketCap": "68316959.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -3124,11 +3124,11 @@ { "symbol": "PHGE", "name": "BiomX Inc. COmmon Stock", - "lastsale": "$0.2887", - "netchange": "0.0112", - "pctchange": "4.036%", - "volume": "31037", - "marketCap": "13274348.00", + "lastsale": "$0.279", + "netchange": "-0.0097", + "pctchange": "-3.36%", + "volume": "34832", + "marketCap": "12828345.00", "country": "", "ipoyear": "2019", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -3138,11 +3138,11 @@ { "symbol": "PLAG", "name": "Planet Green Holdings Corp. Common Stock", - "lastsale": "$0.4019", - "netchange": "0.0052", - "pctchange": "1.311%", - "volume": "178561", - "marketCap": "28969728.00", + "lastsale": "$0.41", + "netchange": "0.0081", + "pctchange": "2.015%", + "volume": "63396", + "marketCap": "29553591.00", "country": "China", "ipoyear": "", "industry": "Packaged Foods", @@ -3152,11 +3152,11 @@ { "symbol": "PLG", "name": "Platinum Group Metals Ltd. Ordinary Shares (Canada)", - "lastsale": "$1.13", - "netchange": "-0.005", - "pctchange": "-0.441%", - "volume": "167844", - "marketCap": "115685643.00", + "lastsale": "$1.08", + "netchange": "-0.05", + "pctchange": "-4.425%", + "volume": "218718", + "marketCap": "110566809.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -3166,11 +3166,11 @@ { "symbol": "PLX", "name": "Protalix BioTherapeutics Inc. (DE) Common Stock", - "lastsale": "$1.72", - "netchange": "-0.04", - "pctchange": "-2.273%", - "volume": "424368", - "marketCap": "125477653.00", + "lastsale": "$1.77", + "netchange": "0.05", + "pctchange": "2.907%", + "volume": "703080", + "marketCap": "129125259.00", "country": "Israel", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -3180,11 +3180,11 @@ { "symbol": "POL", "name": "Polished Inc. Common Stock", - "lastsale": "$1.22", - "netchange": "-0.06", - "pctchange": "-4.688%", - "volume": "14972", - "marketCap": "2573403.00", + "lastsale": "$1.21", + "netchange": "-0.01", + "pctchange": "-0.82%", + "volume": "170622", + "marketCap": "2552310.00", "country": "United States", "ipoyear": "2020", "industry": "Home Furnishings", @@ -3194,11 +3194,11 @@ { "symbol": "PRK", "name": "Park National Corporation Common Stock", - "lastsale": "$132.99", - "netchange": "-2.44", - "pctchange": "-1.802%", - "volume": "318964", - "marketCap": "2143330542.00", + "lastsale": "$131.38", + "netchange": "-1.61", + "pctchange": "-1.211%", + "volume": "65499", + "marketCap": "2117383011.00", "country": "United States", "ipoyear": "1994", "industry": "Major Banks", @@ -3208,11 +3208,11 @@ { "symbol": "PTN", "name": "Palatin Technologies Inc. Common Stock", - "lastsale": "$2.65", - "netchange": "0.01", - "pctchange": "0.379%", - "volume": "131926", - "marketCap": "36403413.00", + "lastsale": "$2.43", + "netchange": "-0.22", + "pctchange": "-8.302%", + "volume": "192583", + "marketCap": "33381243.00", "country": "United States", "ipoyear": "1999", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3222,11 +3222,11 @@ { "symbol": "PW", "name": "Power REIT (MD) Common Stock", - "lastsale": "$0.5172", - "netchange": "0.0057", - "pctchange": "1.114%", - "volume": "10225", - "marketCap": "1753133.00", + "lastsale": "$0.5112", + "netchange": "-0.006", + "pctchange": "-1.16%", + "volume": "17637", + "marketCap": "1732795.00", "country": "United States", "ipoyear": "1998", "industry": "Real Estate Investment Trusts", @@ -3236,10 +3236,10 @@ { "symbol": "PW^A", "name": "Power REIT 7.75% Series A Cumulative Perpetual Preferred Stock", - "lastsale": "$3.0401", - "netchange": "-0.1099", - "pctchange": "-3.489%", - "volume": "782", + "lastsale": "$3.1998", + "netchange": "0.1597", + "pctchange": "5.253%", + "volume": "513", "marketCap": "", "country": "United States", "ipoyear": "", @@ -3250,24 +3250,24 @@ { "symbol": "PZG", "name": "Paramount Gold Nevada Corp. Common Stock", - "lastsale": "$0.3489", - "netchange": "-0.0081", - "pctchange": "-2.269%", - "volume": "78097", - "marketCap": "20585098.00", + "lastsale": "$0.335", + "netchange": "-0.0139", + "pctchange": "-3.984%", + "volume": "190894", + "marketCap": "19764998.00", "country": "United States", "ipoyear": "2015", - "industry": "Metal Mining", + "industry": "Precious Metals", "sector": "Basic Materials", "url": "/market-activity/stocks/pzg" }, { "symbol": "QFTA", "name": "Quantum FinTech Acquisition Corporation Common Stock", - "lastsale": "$7.48", - "netchange": "-0.02", - "pctchange": "-0.267%", - "volume": "8320", + "lastsale": "$7.87", + "netchange": "0.39", + "pctchange": "5.214%", + "volume": "764", "marketCap": "0.00", "country": "", "ipoyear": "2021", @@ -3278,10 +3278,10 @@ { "symbol": "RCG", "name": "RENN Fund Inc Common Stock", - "lastsale": "$1.707", - "netchange": "0.0105", - "pctchange": "0.619%", - "volume": "2163", + "lastsale": "$1.6898", + "netchange": "-0.0172", + "pctchange": "-1.008%", + "volume": "3553", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -3292,11 +3292,11 @@ { "symbol": "REI", "name": "Ring Energy Inc. Common Stock", - "lastsale": "$1.45", - "netchange": "-0.11", - "pctchange": "-7.051%", - "volume": "3605717", - "marketCap": "283663936.00", + "lastsale": "$1.48", + "netchange": "0.03", + "pctchange": "2.069%", + "volume": "3639878", + "marketCap": "289532845.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -3306,11 +3306,11 @@ { "symbol": "REPX", "name": "Riley Exploration Permian Inc. Common Stock", - "lastsale": "$26.80", - "netchange": "-0.15", - "pctchange": "-0.557%", - "volume": "110830", - "marketCap": "547422133.00", + "lastsale": "$26.83", + "netchange": "0.03", + "pctchange": "0.112%", + "volume": "62711", + "marketCap": "548034919.00", "country": "United States", "ipoyear": "1999", "industry": "Oil & Gas Production", @@ -3320,11 +3320,11 @@ { "symbol": "RHE", "name": "Regional Health Properties Inc. Common Stock", - "lastsale": "$2.07", - "netchange": "0.055", - "pctchange": "2.73%", - "volume": "3904", - "marketCap": "3897868.00", + "lastsale": "$2.3582", + "netchange": "0.2882", + "pctchange": "13.923%", + "volume": "23164", + "marketCap": "4440557.00", "country": "", "ipoyear": "2017", "industry": "Real Estate", @@ -3334,10 +3334,10 @@ { "symbol": "RHE^A", "name": "Regional Health Properties Inc. 10.875% Series A Cumulative Redeemable Preferred Stock", - "lastsale": "$0.40", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "40", + "lastsale": "$0.31", + "netchange": "-0.09", + "pctchange": "-22.50%", + "volume": "4438", "marketCap": "", "country": "", "ipoyear": "", @@ -3348,11 +3348,11 @@ { "symbol": "RLGT", "name": "Radiant Logistics Inc. Common Stock", - "lastsale": "$6.53", - "netchange": "0.19", - "pctchange": "2.997%", - "volume": "277301", - "marketCap": "306537241.00", + "lastsale": "$6.45", + "netchange": "-0.08", + "pctchange": "-1.225%", + "volume": "100066", + "marketCap": "302781808.00", "country": "United States", "ipoyear": "", "industry": "Oil Refining/Marketing", @@ -3362,11 +3362,11 @@ { "symbol": "RVP", "name": "Retractable Technologies Inc. Common Stock", - "lastsale": "$1.14", - "netchange": "0.01", - "pctchange": "0.885%", - "volume": "65406", - "marketCap": "34128361.00", + "lastsale": "$1.12", + "netchange": "-0.02", + "pctchange": "-1.754%", + "volume": "46541", + "marketCap": "33529618.00", "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": "$24.30", - "netchange": "-0.2554", - "pctchange": "-1.04%", - "volume": "2120", - "marketCap": "1102161225.00", + "lastsale": "$24.44", + "netchange": "0.14", + "pctchange": "0.576%", + "volume": "2601", + "marketCap": "1108511125.00", "country": "United States", "ipoyear": "2019", "industry": "Real Estate Investment Trusts", @@ -3390,11 +3390,11 @@ { "symbol": "SACH", "name": "Sachem Capital Corp. Common Shares", - "lastsale": "$3.80", - "netchange": "-0.03", - "pctchange": "-0.783%", - "volume": "560043", - "marketCap": "172354430.00", + "lastsale": "$3.69", + "netchange": "-0.11", + "pctchange": "-2.895%", + "volume": "1406997", + "marketCap": "167365223.00", "country": "United States", "ipoyear": "2017", "industry": "Real Estate Investment Trusts", @@ -3404,10 +3404,10 @@ { "symbol": "SACH^A", "name": "Sachem Capital Corp. 7.75% Series A Cumulative Redeemable Preferred Stock", - "lastsale": "$19.9001", - "netchange": "-0.2399", - "pctchange": "-1.191%", - "volume": "33249", + "lastsale": "$19.98", + "netchange": "0.0799", + "pctchange": "0.402%", + "volume": "6500", "marketCap": "", "country": "United States", "ipoyear": "", @@ -3418,11 +3418,11 @@ { "symbol": "SATX", "name": "SatixFy Communications Ltd. Ordinary Share", - "lastsale": "$0.3546", - "netchange": "0.0001", - "pctchange": "0.028%", - "volume": "105519", - "marketCap": "28606530200.00", + "lastsale": "$0.3506", + "netchange": "-0.004", + "pctchange": "-1.128%", + "volume": "104075", + "marketCap": "28283839504.00", "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": "$0.585", - "netchange": "-0.015", - "pctchange": "-2.50%", - "volume": "163248", - "marketCap": "25633399.00", + "lastsale": "$0.578", + "netchange": "-0.007", + "pctchange": "-1.197%", + "volume": "145138", + "marketCap": "25326675.00", "country": "", "ipoyear": "2021", "industry": "Beverages (Production/Distribution)", @@ -3446,11 +3446,11 @@ { "symbol": "SCCB", "name": "Sachem Capital Corp. 7.125% Notes due 2024", - "lastsale": "$25.20", - "netchange": "0.12", - "pctchange": "0.478%", - "volume": "2092", - "marketCap": "1142982011.00", + "lastsale": "$25.08", + "netchange": "-0.12", + "pctchange": "-0.476%", + "volume": "1366", + "marketCap": "1137539239.00", "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": "$23.85", - "netchange": "0.09", - "pctchange": "0.379%", - "volume": "7391", - "marketCap": "1081750832.00", + "lastsale": "$24.0444", + "netchange": "0.1944", + "pctchange": "0.815%", + "volume": "3876", + "marketCap": "1090568121.00", "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": "$21.35", - "netchange": "0.14", - "pctchange": "0.66%", - "volume": "8976", - "marketCap": "968359759.00", + "lastsale": "$21.50", + "netchange": "0.15", + "pctchange": "0.703%", + "volume": "3564", + "marketCap": "975163224.00", "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": "$21.28", - "netchange": "0.0903", - "pctchange": "0.426%", - "volume": "17351", - "marketCap": "965184809.00", + "lastsale": "$21.40", + "netchange": "0.12", + "pctchange": "0.564%", + "volume": "6350", + "marketCap": "970627581.00", "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": "$22.00", - "netchange": "0.535", - "pctchange": "2.492%", - "volume": "7060", - "marketCap": "997841438.00", + "lastsale": "$21.8815", + "netchange": "-0.1185", + "pctchange": "-0.539%", + "volume": "345", + "marketCap": "992466701.00", "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": "$22.55", - "netchange": "0.1594", - "pctchange": "0.712%", - "volume": "6691", - "marketCap": "1022787474.00", + "lastsale": "$22.5821", + "netchange": "0.0321", + "pctchange": "0.142%", + "volume": "3239", + "marketCap": "1024243415.00", "country": "United States", "ipoyear": "2022", "industry": "Real Estate Investment Trusts", @@ -3530,11 +3530,11 @@ { "symbol": "SDPI", "name": "Superior Drilling Products Inc. Common Stock", - "lastsale": "$0.6874", - "netchange": "-0.0326", - "pctchange": "-4.528%", - "volume": "41886", - "marketCap": "20890938.00", + "lastsale": "$0.7001", + "netchange": "0.0127", + "pctchange": "1.848%", + "volume": "38956", + "marketCap": "21276907.00", "country": "", "ipoyear": "2014", "industry": "Metal Fabrications", @@ -3544,11 +3544,11 @@ { "symbol": "SEB", "name": "Seaboard Corporation Common Stock", - "lastsale": "$3575.60", - "netchange": "6.24", - "pctchange": "0.175%", - "volume": "10086", - "marketCap": "3472104258.00", + "lastsale": "$3587.54", + "netchange": "11.94", + "pctchange": "0.334%", + "volume": "3091", + "marketCap": "3483698655.00", "country": "United States", "ipoyear": "1996", "industry": "Farming/Seeds/Milling", @@ -3558,11 +3558,11 @@ { "symbol": "SENS", "name": "Senseonics Holdings Inc. Common Stock", - "lastsale": "$0.6988", - "netchange": "0.0513", - "pctchange": "7.923%", - "volume": "8888414", - "marketCap": "369163046.00", + "lastsale": "$0.65", + "netchange": "-0.0488", + "pctchange": "-6.983%", + "volume": "2992187", + "marketCap": "343382913.00", "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": "$1.49", - "netchange": "-0.17", - "pctchange": "-10.241%", - "volume": "12211", + "lastsale": "$1.61", + "netchange": "0.12", + "pctchange": "8.054%", + "volume": "253", "marketCap": "0.00", "country": "", "ipoyear": "2023", @@ -3586,11 +3586,11 @@ { "symbol": "SGN", "name": "Signing Day Sports Inc. Common Stock", - "lastsale": "$0.8501", - "netchange": "-0.0699", - "pctchange": "-7.598%", - "volume": "178430", - "marketCap": "7597898.00", + "lastsale": "$0.7664", + "netchange": "-0.0837", + "pctchange": "-9.846%", + "volume": "135297", + "marketCap": "6849816.00", "country": "", "ipoyear": "2023", "industry": "", @@ -3600,29 +3600,29 @@ { "symbol": "SIF", "name": "SIFCO Industries Inc. Common Stock", - "lastsale": "$4.53", - "netchange": "0.10", - "pctchange": "2.257%", - "volume": "33214", - "marketCap": "27665380.00", + "lastsale": "$4.28", + "netchange": "-0.25", + "pctchange": "-5.519%", + "volume": "8302", + "marketCap": "26138593.00", "country": "United States", "ipoyear": "1969", - "industry": "Office Equipment/Supplies/Services", + "industry": "Aerospace", "sector": "Industrials", "url": "/market-activity/stocks/sif" }, { "symbol": "SILV", "name": "SilverCrest Metals Inc. Common Shares", - "lastsale": "$6.32", - "netchange": "-0.17", - "pctchange": "-2.619%", - "volume": "1853566", - "marketCap": "930499920.00", + "lastsale": "$6.31", + "netchange": "-0.01", + "pctchange": "-0.158%", + "volume": "1082784", + "marketCap": "929027610.00", "country": "Canada", "ipoyear": "2018", - "industry": "Industrial Machinery/Components", - "sector": "Industrials", + "industry": "Precious Metals", + "sector": "Basic Materials", "url": "/market-activity/stocks/silv" }, { @@ -3631,7 +3631,7 @@ "lastsale": "$31.80", "netchange": "0.00", "pctchange": "0.00%", - "volume": "23", + "volume": "100", "marketCap": "4898640413.00", "country": "Mexico", "ipoyear": "1998", @@ -3642,11 +3642,11 @@ { "symbol": "SKYH", "name": "Sky Harbour Group Corporation Class A Common Stock", - "lastsale": "$11.35", - "netchange": "0.61", - "pctchange": "5.68%", - "volume": "369885", - "marketCap": "725205594.00", + "lastsale": "$11.51", + "netchange": "0.16", + "pctchange": "1.41%", + "volume": "35594", + "marketCap": "735428757.00", "country": "", "ipoyear": "2022", "industry": "Military/Government/Technical", @@ -3656,11 +3656,11 @@ { "symbol": "SLI", "name": "Standard Lithium Ltd. Common Shares", - "lastsale": "$1.98", - "netchange": "0.07", - "pctchange": "3.665%", - "volume": "1227494", - "marketCap": "342247350.00", + "lastsale": "$1.85", + "netchange": "-0.13", + "pctchange": "-6.566%", + "volume": "2245092", + "marketCap": "319776564.00", "country": "Canada", "ipoyear": "2021", "industry": "Major Chemicals", @@ -3670,11 +3670,11 @@ { "symbol": "SLND", "name": "Southland Holdings Inc. Common Stock", - "lastsale": "$4.99", - "netchange": "0.03", - "pctchange": "0.605%", - "volume": "52000", - "marketCap": "238981000.00", + "lastsale": "$4.97", + "netchange": "-0.02", + "pctchange": "-0.401%", + "volume": "53949", + "marketCap": "238023160.00", "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": "$1.32", - "netchange": "-0.04", - "pctchange": "-2.941%", - "volume": "3638", - "marketCap": "10165410.00", + "lastsale": "$1.37", + "netchange": "0.05", + "pctchange": "3.788%", + "volume": "5213", + "marketCap": "10550463.00", "country": "", "ipoyear": "", "industry": "Oil & Gas Production", @@ -3698,11 +3698,11 @@ { "symbol": "SOAR", "name": "Volato Group Inc. Class A Common Stock", - "lastsale": "$4.88", - "netchange": "-0.3872", - "pctchange": "-7.351%", - "volume": "234275", - "marketCap": "65114318.00", + "lastsale": "$4.74", + "netchange": "-0.14", + "pctchange": "-2.869%", + "volume": "52935", + "marketCap": "63246285.00", "country": "", "ipoyear": "2022", "industry": "Blank Checks", @@ -3712,11 +3712,11 @@ { "symbol": "SSY", "name": "SunLink Health Systems Inc. Common Stock", - "lastsale": "$0.892", - "netchange": "0.0218", - "pctchange": "2.505%", - "volume": "36601", - "marketCap": "6280218.00", + "lastsale": "$0.8999", + "netchange": "0.0079", + "pctchange": "0.886%", + "volume": "7410", + "marketCap": "6335839.00", "country": "United States", "ipoyear": "1996", "industry": "Hospital/Nursing Management", @@ -3726,11 +3726,11 @@ { "symbol": "STRW", "name": "Strawberry Fields REIT Inc. Common Stock", - "lastsale": "$7.94", - "netchange": "0.49", - "pctchange": "6.577%", - "volume": "28494", - "marketCap": "51050341.00", + "lastsale": "$7.61", + "netchange": "-0.33", + "pctchange": "-4.156%", + "volume": "2778", + "marketCap": "48928602.00", "country": "", "ipoyear": "2023", "industry": "Real Estate Investment Trusts", @@ -3740,11 +3740,11 @@ { "symbol": "STXS", "name": "Stereotaxis Inc. Common Stock", - "lastsale": "$1.71", - "netchange": "-0.05", - "pctchange": "-2.841%", - "volume": "287851", - "marketCap": "138312599.00", + "lastsale": "$1.63", + "netchange": "-0.08", + "pctchange": "-4.678%", + "volume": "202079", + "marketCap": "131841834.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -3754,11 +3754,11 @@ { "symbol": "SVM", "name": "Silvercorp Metals Inc. Common Shares", - "lastsale": "$2.76", - "netchange": "-0.06", - "pctchange": "-2.128%", - "volume": "1993680", - "marketCap": "488023170.00", + "lastsale": "$2.69", + "netchange": "-0.07", + "pctchange": "-2.536%", + "volume": "1106385", + "marketCap": "475645770.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -3768,11 +3768,11 @@ { "symbol": "SVT", "name": "Servotronics Inc. Common Stock", - "lastsale": "$11.02", - "netchange": "-0.40", - "pctchange": "-3.503%", - "volume": "2282", - "marketCap": "27508245.00", + "lastsale": "$11.22", + "netchange": "0.20", + "pctchange": "1.815%", + "volume": "2696", + "marketCap": "28007487.00", "country": "United States", "ipoyear": "1970", "industry": "Industrial Machinery/Components", @@ -3782,11 +3782,11 @@ { "symbol": "TELL", "name": "Tellurian Inc. Common Stock", - "lastsale": "$0.6801", - "netchange": "0.0086", - "pctchange": "1.281%", - "volume": "77655554", - "marketCap": "431756292.00", + "lastsale": "$0.7356", + "netchange": "0.0555", + "pctchange": "8.161%", + "volume": "59987747", + "marketCap": "466990043.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -3796,11 +3796,11 @@ { "symbol": "TELZ", "name": "Tellurian Inc. 8.25% Senior Notes due 2028", - "lastsale": "$9.10", - "netchange": "-0.15", - "pctchange": "-1.622%", - "volume": "11168", - "marketCap": "5777065512.00", + "lastsale": "$9.21", + "netchange": "0.11", + "pctchange": "1.209%", + "volume": "14359", + "marketCap": "5846898172.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -3811,38 +3811,38 @@ "symbol": "TGB", "name": "Taseko Mines Ltd. Common Stock", "lastsale": "$1.38", - "netchange": "0.03", - "pctchange": "2.222%", - "volume": "2409155", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "725832", "marketCap": "398443260.00", "country": "Canada", "ipoyear": "", - "industry": "Precious Metals", - "sector": "Basic Materials", + "industry": "", + "sector": "", "url": "/market-activity/stocks/tgb" }, { "symbol": "THM", "name": "International Tower Hill Mines Ltd. Ordinary Shares (Canada)", - "lastsale": "$0.5135", - "netchange": "0.0135", - "pctchange": "2.70%", - "volume": "46463", - "marketCap": "100587220.00", + "lastsale": "$0.507", + "netchange": "-0.0065", + "pctchange": "-1.266%", + "volume": "92700", + "marketCap": "99313964.00", "country": "Canada", "ipoyear": "", - "industry": "", - "sector": "", + "industry": "Metal Mining", + "sector": "Basic Materials", "url": "/market-activity/stocks/thm" }, { "symbol": "TMP", "name": "Tompkins Financial Corporation Common Stock", - "lastsale": "$63.28", - "netchange": "-0.47", - "pctchange": "-0.737%", - "volume": "288103", - "marketCap": "908079201.00", + "lastsale": "$62.31", + "netchange": "-0.97", + "pctchange": "-1.533%", + "volume": "48449", + "marketCap": "894159529.00", "country": "United States", "ipoyear": "1997", "industry": "Major Banks", @@ -3852,25 +3852,25 @@ { "symbol": "TMQ", "name": "Trilogy Metals Inc. Common Stock", - "lastsale": "$0.4351", - "netchange": "0.0107", - "pctchange": "2.521%", - "volume": "120239", - "marketCap": "67825060.00", + "lastsale": "$0.4251", + "netchange": "-0.01", + "pctchange": "-2.298%", + "volume": "521100", + "marketCap": "66266222.00", "country": "Canada", "ipoyear": "", - "industry": "Precious Metals", - "sector": "Basic Materials", + "industry": "", + "sector": "", "url": "/market-activity/stocks/tmq" }, { "symbol": "TOON", "name": "Kartoon Studios Inc. Common Stock", - "lastsale": "$1.52", - "netchange": "0.09", - "pctchange": "6.294%", - "volume": "204243", - "marketCap": "53487467.00", + "lastsale": "$1.44", + "netchange": "-0.08", + "pctchange": "-5.263%", + "volume": "182023", + "marketCap": "50672337.00", "country": "United States", "ipoyear": "", "industry": "Movies/Entertainment", @@ -3880,11 +3880,11 @@ { "symbol": "TOVX", "name": "Theriva Biologics Inc. Common Stock", - "lastsale": "$0.57", - "netchange": "-0.0175", - "pctchange": "-2.979%", - "volume": "26285", - "marketCap": "9714376.00", + "lastsale": "$0.5902", + "netchange": "0.0202", + "pctchange": "3.544%", + "volume": "19210", + "marketCap": "10058640.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3894,11 +3894,11 @@ { "symbol": "TPET", "name": "Trio Petroleum Corp. Common Stock", - "lastsale": "$0.345", - "netchange": "0.005", - "pctchange": "1.471%", - "volume": "350827", - "marketCap": "10219423.00", + "lastsale": "$0.34", + "netchange": "-0.005", + "pctchange": "-1.449%", + "volume": "342571", + "marketCap": "10071315.00", "country": "", "ipoyear": "2023", "industry": "Oil & Gas Production", @@ -3908,11 +3908,11 @@ { "symbol": "TPHS", "name": "Trinity Place Holdings Inc. Common Stock", - "lastsale": "$0.1514", - "netchange": "-0.0056", - "pctchange": "-3.567%", - "volume": "95834", - "marketCap": "5783387.00", + "lastsale": "$0.1542", + "netchange": "0.0028", + "pctchange": "1.849%", + "volume": "109236", + "marketCap": "5890345.00", "country": "", "ipoyear": "", "industry": "Building operators", @@ -3922,11 +3922,11 @@ { "symbol": "TRT", "name": "Trio-Tech International Common Stock", - "lastsale": "$4.85", - "netchange": "-0.15", - "pctchange": "-3.00%", - "volume": "9126", - "marketCap": "19872536.00", + "lastsale": "$4.76", + "netchange": "-0.09", + "pctchange": "-1.856%", + "volume": "12722", + "marketCap": "19503767.00", "country": "United States", "ipoyear": "1998", "industry": "Industrial Machinery/Components", @@ -3936,25 +3936,25 @@ { "symbol": "TRX", "name": "TRX Gold Corporation Common Stock", - "lastsale": "$0.4005", - "netchange": "0.0005", - "pctchange": "0.125%", - "volume": "152727", - "marketCap": "111188939.00", + "lastsale": "$0.3928", + "netchange": "-0.0077", + "pctchange": "-1.923%", + "volume": "311146", + "marketCap": "109051225.00", "country": "Canada", "ipoyear": "", - "industry": "Precious Metals", - "sector": "Basic Materials", + "industry": "", + "sector": "", "url": "/market-activity/stocks/trx" }, { "symbol": "UAMY", "name": "United States Antimony Corporation Common Stock", - "lastsale": "$0.2342", - "netchange": "-0.0088", - "pctchange": "-3.621%", - "volume": "217353", - "marketCap": "25211002.00", + "lastsale": "$0.242", + "netchange": "0.0078", + "pctchange": "3.33%", + "volume": "275562", + "marketCap": "26050651.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -3964,11 +3964,11 @@ { "symbol": "UAVS", "name": "AgEagle Aerial Systems Inc. Common Stock", - "lastsale": "$0.1113", - "netchange": "-0.013", - "pctchange": "-10.459%", - "volume": "2603098", - "marketCap": "13119914.00", + "lastsale": "$0.1102", + "netchange": "-0.0011", + "pctchange": "-0.988%", + "volume": "1179478", + "marketCap": "12990247.00", "country": "United States", "ipoyear": "", "industry": "Aerospace", @@ -3978,11 +3978,11 @@ { "symbol": "UEC", "name": "Uranium Energy Corp. Common Stock", - "lastsale": "$6.34", - "netchange": "-0.39", - "pctchange": "-5.795%", - "volume": "14899476", - "marketCap": "2491491450.00", + "lastsale": "$6.46", + "netchange": "0.12", + "pctchange": "1.893%", + "volume": "7738919", + "marketCap": "2538649017.00", "country": "Canada", "ipoyear": "", "industry": "Other Metals and Minerals", @@ -3992,11 +3992,11 @@ { "symbol": "URG", "name": "Ur Energy Inc Common Shares (Canada)", - "lastsale": "$1.49", - "netchange": "-0.10", - "pctchange": "-6.289%", - "volume": "4731128", - "marketCap": "396323786.00", + "lastsale": "$1.53", + "netchange": "0.04", + "pctchange": "2.685%", + "volume": "1812610", + "marketCap": "406963351.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -4006,24 +4006,24 @@ { "symbol": "USAS", "name": "Americas Gold and Silver Corporation Common Shares no par value", - "lastsale": "$0.24", - "netchange": "-0.005", - "pctchange": "-2.041%", - "volume": "1649972", - "marketCap": "52098634.00", + "lastsale": "$0.23", + "netchange": "-0.01", + "pctchange": "-4.167%", + "volume": "607158", + "marketCap": "49927857.00", "country": "Canada", "ipoyear": "2017", - "industry": "Metal Mining", - "sector": "Basic Materials", + "industry": "", + "sector": "", "url": "/market-activity/stocks/usas" }, { "symbol": "UTG", "name": "Reaves Utility Income Fund Common Shares of Beneficial Interest", - "lastsale": "$26.91", - "netchange": "-0.69", - "pctchange": "-2.50%", - "volume": "328455", + "lastsale": "$26.82", + "netchange": "-0.09", + "pctchange": "-0.334%", + "volume": "390758", "marketCap": "0.00", "country": "United States", "ipoyear": "2004", @@ -4034,11 +4034,11 @@ { "symbol": "UUU", "name": "Universal Security Instruments Inc. Common Stock", - "lastsale": "$1.50", - "netchange": "-0.41", - "pctchange": "-21.466%", - "volume": "717238", - "marketCap": "3469331.00", + "lastsale": "$1.4401", + "netchange": "-0.0599", + "pctchange": "-3.993%", + "volume": "241176", + "marketCap": "3330789.00", "country": "United States", "ipoyear": "2003", "industry": "Electronic Components", @@ -4048,11 +4048,11 @@ { "symbol": "UUUU", "name": "Energy Fuels Inc Ordinary Shares (Canada)", - "lastsale": "$7.25", - "netchange": "-0.52", - "pctchange": "-6.692%", - "volume": "5851757", - "marketCap": "1169076580.00", + "lastsale": "$7.31", + "netchange": "0.06", + "pctchange": "0.828%", + "volume": "1867700", + "marketCap": "1178751696.00", "country": "Canada", "ipoyear": "", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", @@ -4065,7 +4065,7 @@ "lastsale": "$10.74", "netchange": "0.00", "pctchange": "0.00%", - "volume": "6", + "volume": "82", "marketCap": "163346701.00", "country": "", "ipoyear": "2022", @@ -4076,10 +4076,10 @@ { "symbol": "VFL", "name": "abrdn National Municipal Income Fund Common Stock", - "lastsale": "$10.16", - "netchange": "0.16", - "pctchange": "1.60%", - "volume": "51661", + "lastsale": "$10.13", + "netchange": "-0.03", + "pctchange": "-0.295%", + "volume": "48800", "marketCap": "0.00", "country": "United States", "ipoyear": "1993", @@ -4090,24 +4090,24 @@ { "symbol": "VGZ", "name": "Vista Gold Corp Common Stock", - "lastsale": "$0.43", + "lastsale": "$0.41", "netchange": "-0.02", - "pctchange": "-4.444%", - "volume": "335612", - "marketCap": "52068052.00", + "pctchange": "-4.651%", + "volume": "416259", + "marketCap": "49646283.00", "country": "United States", "ipoyear": "1986", - "industry": "", - "sector": "", + "industry": "Precious Metals", + "sector": "Basic Materials", "url": "/market-activity/stocks/vgz" }, { "symbol": "VHAQ", "name": "Viveon Health Acquisition Corp. Common Stock", "lastsale": "$11.31", - "netchange": "0.01", - "pctchange": "0.088%", - "volume": "1852", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "416", "marketCap": "75196401.00", "country": "", "ipoyear": "2021", @@ -4118,11 +4118,11 @@ { "symbol": "VINE", "name": "Fresh Vine Wine Inc. Common Stock", - "lastsale": "$0.765", - "netchange": "0.0351", - "pctchange": "4.809%", - "volume": "446809", - "marketCap": "12221814.00", + "lastsale": "$0.7715", + "netchange": "0.0065", + "pctchange": "0.85%", + "volume": "29452", + "marketCap": "12325659.00", "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": "$8.47", - "netchange": "0.01", - "pctchange": "0.118%", - "volume": "229866", - "marketCap": "376118989.00", + "lastsale": "$8.43", + "netchange": "-0.04", + "pctchange": "-0.472%", + "volume": "158894", + "marketCap": "374342749.00", "country": "United States", "ipoyear": "1993", "industry": "Finance Companies", @@ -4146,25 +4146,25 @@ { "symbol": "VNRX", "name": "VolitionRX Limited Common Stock", - "lastsale": "$0.7742", - "netchange": "0.0892", - "pctchange": "13.022%", - "volume": "493311", - "marketCap": "60918603.00", + "lastsale": "$0.76", + "netchange": "-0.0142", + "pctchange": "-1.834%", + "volume": "461688", + "marketCap": "59801263.00", "country": "Singapore", "ipoyear": "2015", - "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", + "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", "sector": "Health Care", "url": "/market-activity/stocks/vnrx" }, { "symbol": "VTAK", "name": "Catheter Precision Inc. Common Stock", - "lastsale": "$0.48", - "netchange": "0.0101", - "pctchange": "2.149%", - "volume": "53148", - "marketCap": "2576484.00", + "lastsale": "$0.46", + "netchange": "-0.02", + "pctchange": "-4.167%", + "volume": "51730", + "marketCap": "2469130.00", "country": "", "ipoyear": "2018", "industry": "Medical/Dental Instruments", @@ -4174,11 +4174,11 @@ { "symbol": "VZLA", "name": "Vizsla Silver Corp. Common Shares", - "lastsale": "$1.14", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "273214", - "marketCap": "237055954.00", + "lastsale": "$1.12", + "netchange": "-0.02", + "pctchange": "-1.754%", + "volume": "286354", + "marketCap": "232897077.00", "country": "", "ipoyear": "2022", "industry": "Precious Metals", @@ -4191,7 +4191,7 @@ "lastsale": "$10.48", "netchange": "0.00", "pctchange": "0.00%", - "volume": "1", + "volume": "7", "marketCap": "0.00", "country": "", "ipoyear": "2021", @@ -4202,11 +4202,11 @@ { "symbol": "WRN", "name": "Western Copper and Gold Corporation Common Stock", - "lastsale": "$1.33", - "netchange": "-0.01", - "pctchange": "-0.746%", - "volume": "327242", - "marketCap": "216283230.00", + "lastsale": "$1.37", + "netchange": "0.04", + "pctchange": "3.008%", + "volume": "122498", + "marketCap": "222787989.00", "country": "Canada", "ipoyear": "2011", "industry": "Metal Mining", @@ -4216,25 +4216,25 @@ { "symbol": "WWR", "name": "Westwater Resources Inc. Common Stock", - "lastsale": "$0.6405", - "netchange": "-0.0579", - "pctchange": "-8.29%", - "volume": "198441", - "marketCap": "35122384.00", + "lastsale": "$0.595", + "netchange": "-0.0455", + "pctchange": "-7.104%", + "volume": "870971", + "marketCap": "32627352.00", "country": "United States", "ipoyear": "", - "industry": "Other Metals and Minerals", + "industry": "Metal Mining", "sector": "Basic Materials", "url": "/market-activity/stocks/wwr" }, { "symbol": "WYY", "name": "WidePoint Corporation Common Stock", - "lastsale": "$1.86", - "netchange": "-0.04", - "pctchange": "-2.105%", - "volume": "9780", - "marketCap": "16449232.00", + "lastsale": "$1.84", + "netchange": "-0.02", + "pctchange": "-1.075%", + "volume": "60556", + "marketCap": "16272358.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -4244,11 +4244,11 @@ { "symbol": "XPL", "name": "Solitario Resources Corp. Common Stock", - "lastsale": "$0.5468", - "netchange": "-0.0124", - "pctchange": "-2.217%", - "volume": "193337", - "marketCap": "43244421.00", + "lastsale": "$0.5536", + "netchange": "0.0068", + "pctchange": "1.244%", + "volume": "62414", + "marketCap": "43782208.00", "country": "United States", "ipoyear": "", "industry": "Precious Metals", @@ -4259,9 +4259,9 @@ "symbol": "XTNT", "name": "Xtant Medical Holdings Inc. Common Stock", "lastsale": "$1.10", - "netchange": "-0.06", - "pctchange": "-5.172%", - "volume": "116801", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "34548", "marketCap": "143121275.00", "country": "United States", "ipoyear": "", @@ -4272,11 +4272,11 @@ { "symbol": "YCBD", "name": "cbdMD Inc. Common Stock", - "lastsale": "$0.665", - "netchange": "-0.013", - "pctchange": "-1.917%", - "volume": "15777", - "marketCap": "1898728.00", + "lastsale": "$0.70", + "netchange": "0.035", + "pctchange": "5.263%", + "volume": "10729", + "marketCap": "1998661.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -4286,10 +4286,10 @@ { "symbol": "YCBD^A", "name": "cbdMD Inc. 8.0% Series A Cumulative Convertible Preferred Stock", - "lastsale": "$0.6999", - "netchange": "-0.0491", - "pctchange": "-6.555%", - "volume": "8113", + "lastsale": "$0.74", + "netchange": "0.0401", + "pctchange": "5.729%", + "volume": "29381", "marketCap": "", "country": "United States", "ipoyear": "", @@ -4300,11 +4300,11 @@ { "symbol": "ZDGE", "name": "Zedge Inc. Class B Common Stock ", - "lastsale": "$2.23", - "netchange": "-0.03", - "pctchange": "-1.327%", - "volume": "76755", - "marketCap": "32010698.00", + "lastsale": "$2.21", + "netchange": "-0.02", + "pctchange": "-0.897%", + "volume": "28843", + "marketCap": "31723606.00", "country": "", "ipoyear": "2016", "industry": "Computer Software: Prepackaged Software", @@ -4314,14 +4314,14 @@ { "symbol": "ZOM", "name": "Zomedica Corp. Common Shares", - "lastsale": "$0.17", - "netchange": "0.005", - "pctchange": "3.03%", - "volume": "3429436", - "marketCap": "166591444.00", + "lastsale": "$0.193", + "netchange": "0.023", + "pctchange": "13.529%", + "volume": "16281549", + "marketCap": "189130286.00", "country": "United States", "ipoyear": "2017", - "industry": "Pharmaceuticals and Biotechnology", + "industry": "Biotechnology: Pharmaceutical Preparations", "sector": "Health Care", "url": "/market-activity/stocks/zom" } diff --git a/nasdaq/nasdaq_full_tickers.json b/nasdaq/nasdaq_full_tickers.json index 3ebe9147..bfd623fa 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": "$0.8502", - "netchange": "0.0002", - "pctchange": "0.024%", - "volume": "6602", - "marketCap": "26885169.00", + "lastsale": "$0.83", + "netchange": "-0.0202", + "pctchange": "-2.376%", + "volume": "26295", + "marketCap": "26246401.00", "country": "China", "ipoyear": "2008", "industry": "Other Consumer Services", @@ -19,7 +19,7 @@ "lastsale": "$10.74", "netchange": "0.00", "pctchange": "0.00%", - "volume": "29", + "volume": "36", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -27,6 +27,20 @@ "sector": "Finance", "url": "/market-activity/stocks/aaci" }, + { + "symbol": "AACIU", + "name": "Armada Acquisition Corp. I Unit", + "lastsale": "$10.81", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "4", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2021", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/aaciu" + }, { "symbol": "AACIW", "name": "Armada Acquisition Corp. I Warrant", @@ -44,11 +58,11 @@ { "symbol": "AADI", "name": "Aadi Bioscience Inc. Common Stock", - "lastsale": "$2.34", - "netchange": "-3.03", - "pctchange": "-56.425%", - "volume": "5996096", - "marketCap": "57390512.00", + "lastsale": "$2.24", + "netchange": "-0.10", + "pctchange": "-4.274%", + "volume": "1902448", + "marketCap": "54937926.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -58,11 +72,11 @@ { "symbol": "AAGR", "name": "African Agriculture Holdings Inc. Common Stock", - "lastsale": "$0.598", - "netchange": "-0.074", - "pctchange": "-11.012%", - "volume": "1160527", - "marketCap": "5645850.00", + "lastsale": "$0.4887", + "netchange": "-0.1093", + "pctchange": "-18.278%", + "volume": "810635", + "marketCap": "4613924.00", "country": "United States", "ipoyear": "2021", "industry": "Finance: Consumer Services", @@ -72,11 +86,11 @@ { "symbol": "AAGRW", "name": "African Agriculture Holdings Inc. Warrant", - "lastsale": "$0.0329", - "netchange": "0.0019", - "pctchange": "6.129%", - "volume": "45780", - "marketCap": "827641.00", + "lastsale": "$0.0311", + "netchange": "-0.0018", + "pctchange": "-5.471%", + "volume": "1868", + "marketCap": "782359.00", "country": "United States", "ipoyear": "2021", "industry": "Finance: Consumer Services", @@ -86,11 +100,11 @@ { "symbol": "AAL", "name": "American Airlines Group Inc. Common Stock", - "lastsale": "$14.49", - "netchange": "-0.10", - "pctchange": "-0.685%", - "volume": "34725689", - "marketCap": "9469817060.00", + "lastsale": "$14.24", + "netchange": "-0.25", + "pctchange": "-1.725%", + "volume": "28451910", + "marketCap": "9306431672.00", "country": "United States", "ipoyear": "", "industry": "Air Freight/Delivery Services", @@ -100,11 +114,11 @@ { "symbol": "AAME", "name": "Atlantic American Corporation Common Stock", - "lastsale": "$1.98", - "netchange": "-0.025", - "pctchange": "-1.247%", - "volume": "7742", - "marketCap": "40396530.00", + "lastsale": "$2.03", + "netchange": "0.05", + "pctchange": "2.525%", + "volume": "14811", + "marketCap": "41416645.00", "country": "United States", "ipoyear": "", "industry": "Life Insurance", @@ -114,11 +128,11 @@ { "symbol": "AAOI", "name": "Applied Optoelectronics Inc. Common Stock", - "lastsale": "$21.725", - "netchange": "-1.465", - "pctchange": "-6.317%", - "volume": "4563067", - "marketCap": "772032157.00", + "lastsale": "$22.50", + "netchange": "0.775", + "pctchange": "3.567%", + "volume": "2611159", + "marketCap": "799573005.00", "country": "United States", "ipoyear": "2013", "industry": "Semiconductors", @@ -128,11 +142,11 @@ { "symbol": "AAON", "name": "AAON Inc. Common Stock", - "lastsale": "$71.11", - "netchange": "-0.12", - "pctchange": "-0.168%", - "volume": "1063787", - "marketCap": "5777321781.00", + "lastsale": "$70.74", + "netchange": "-0.37", + "pctchange": "-0.52%", + "volume": "593945", + "marketCap": "5747261184.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -142,11 +156,11 @@ { "symbol": "AAPL", "name": "Apple Inc. Common Stock", - "lastsale": "$197.57", - "netchange": "-0.54", - "pctchange": "-0.273%", - "volume": "128254586", - "marketCap": "3072757212640.00", + "lastsale": "$195.89", + "netchange": "-1.68", + "pctchange": "-0.85%", + "volume": "55671000", + "marketCap": "3046628589280.00", "country": "United States", "ipoyear": "1980", "industry": "Computer Manufacturing", @@ -156,11 +170,11 @@ { "symbol": "ABAT", "name": "American Battery Technology Company Common Stock", - "lastsale": "$5.07", - "netchange": "0.41", - "pctchange": "8.798%", - "volume": "3104516", - "marketCap": "239660598.00", + "lastsale": "$5.75", + "netchange": "0.68", + "pctchange": "13.412%", + "volume": "1197228", + "marketCap": "271804426.00", "country": "United States", "ipoyear": "", "industry": "Metal Mining", @@ -170,11 +184,11 @@ { "symbol": "ABCB", "name": "Ameris Bancorp Common Stock", - "lastsale": "$52.16", - "netchange": "-0.40", - "pctchange": "-0.761%", - "volume": "1780287", - "marketCap": "3601755502.00", + "lastsale": "$51.43", + "netchange": "-0.73", + "pctchange": "-1.40%", + "volume": "475247", + "marketCap": "3551347497.00", "country": "United States", "ipoyear": "1994", "industry": "Major Banks", @@ -184,25 +198,25 @@ { "symbol": "ABCL", "name": "AbCellera Biologics Inc. Common Shares", - "lastsale": "$5.43", - "netchange": "-0.05", - "pctchange": "-0.912%", - "volume": "2437105", - "marketCap": "1571202358.00", + "lastsale": "$5.32", + "netchange": "-0.11", + "pctchange": "-2.026%", + "volume": "1373994", + "marketCap": "1539373212.00", "country": "Canada", "ipoyear": "2020", - "industry": "Biotechnology: Pharmaceutical Preparations", + "industry": "Pharmaceuticals and Biotechnology", "sector": "Health Care", "url": "/market-activity/stocks/abcl" }, { "symbol": "ABEO", "name": "Abeona Therapeutics Inc. Common Stock", - "lastsale": "$4.87", - "netchange": "0.09", - "pctchange": "1.883%", - "volume": "241894", - "marketCap": "120646054.00", + "lastsale": "$4.70", + "netchange": "-0.17", + "pctchange": "-3.491%", + "volume": "74795", + "marketCap": "116434590.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -213,9 +227,9 @@ "symbol": "ABIO", "name": "ARCA biopharma Inc. Common Stock", "lastsale": "$1.75", - "netchange": "-0.04", - "pctchange": "-2.235%", - "volume": "25560", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "25059", "marketCap": "25217750.00", "country": "United States", "ipoyear": "", @@ -226,11 +240,11 @@ { "symbol": "ABL", "name": "Abacus Life Inc. Class A Common Stock", - "lastsale": "$8.05", - "netchange": "-0.20", - "pctchange": "-2.424%", - "volume": "33123", - "marketCap": "509966075.00", + "lastsale": "$8.10", + "netchange": "0.05", + "pctchange": "0.621%", + "volume": "40080", + "marketCap": "513133566.00", "country": "United States", "ipoyear": "2020", "industry": "Investment Managers", @@ -240,10 +254,10 @@ { "symbol": "ABLLL", "name": "Abacus Life Inc. 9.875% Fixed Rate Senior Notes due 2028", - "lastsale": "$25.10", - "netchange": "-0.2999", - "pctchange": "-1.181%", - "volume": "628", + "lastsale": "$25.59", + "netchange": "0.49", + "pctchange": "1.952%", + "volume": "7618", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -254,11 +268,11 @@ { "symbol": "ABLLW", "name": "Abacus Life Inc. Warrant", - "lastsale": "$0.50", - "netchange": "-0.08", - "pctchange": "-13.793%", - "volume": "12552", - "marketCap": "31674912.00", + "lastsale": "$0.579", + "netchange": "0.079", + "pctchange": "15.80%", + "volume": "71123", + "marketCap": "36679548.00", "country": "United States", "ipoyear": "2020", "industry": "Investment Managers", @@ -268,10 +282,10 @@ { "symbol": "ABLV", "name": "Able View Global Inc. Class B Ordinary Shares", - "lastsale": "$2.965", - "netchange": "-0.095", - "pctchange": "-3.105%", - "volume": "9533", + "lastsale": "$2.75", + "netchange": "-0.215", + "pctchange": "-7.251%", + "volume": "429", "marketCap": "0.00", "country": "China", "ipoyear": "", @@ -279,28 +293,14 @@ "sector": "", "url": "/market-activity/stocks/ablv" }, - { - "symbol": "ABLVW", - "name": "Able View Global Inc. Warrant", - "lastsale": "$0.0559", - "netchange": "0.0064", - "pctchange": "12.929%", - "volume": "2000", - "marketCap": "0.00", - "country": "China", - "ipoyear": "", - "industry": "", - "sector": "", - "url": "/market-activity/stocks/ablvw" - }, { "symbol": "ABNB", "name": "Airbnb Inc. Class A Common Stock", - "lastsale": "$146.60", - "netchange": "-0.66", - "pctchange": "-0.448%", - "volume": "8238258", - "marketCap": "95061019449.00", + "lastsale": "$147.50", + "netchange": "0.90", + "pctchange": "0.614%", + "volume": "4174706", + "marketCap": "95644613703.00", "country": "United States", "ipoyear": "2020", "industry": "Hotels/Resorts", @@ -310,11 +310,11 @@ { "symbol": "ABOS", "name": "Acumen Pharmaceuticals Inc. Common Stock", - "lastsale": "$2.88", - "netchange": "-0.12", - "pctchange": "-4.00%", - "volume": "890454", - "marketCap": "166782128.00", + "lastsale": "$2.82", + "netchange": "-0.06", + "pctchange": "-2.083%", + "volume": "299758", + "marketCap": "163307500.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -324,11 +324,11 @@ { "symbol": "ABSI", "name": "Absci Corporation Common Stock", - "lastsale": "$2.73", - "netchange": "-0.03", - "pctchange": "-1.087%", - "volume": "1584233", - "marketCap": "253722042.00", + "lastsale": "$3.01", + "netchange": "0.28", + "pctchange": "10.256%", + "volume": "1185391", + "marketCap": "279744816.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -338,11 +338,11 @@ { "symbol": "ABTS", "name": "Abits Group Inc Ordinary Shares", - "lastsale": "$0.96", - "netchange": "-0.0442", - "pctchange": "-4.402%", - "volume": "4153", - "marketCap": "18567868.00", + "lastsale": "$1.0401", + "netchange": "0.0801", + "pctchange": "8.344%", + "volume": "63013", + "marketCap": "20117124.00", "country": "China", "ipoyear": "", "industry": "Computer Software: Programming Data Processing", @@ -352,11 +352,11 @@ { "symbol": "ABUS", "name": "Arbutus Biopharma Corporation Common Stock", - "lastsale": "$2.24", - "netchange": "0.06", - "pctchange": "2.752%", - "volume": "2005751", - "marketCap": "375637353.00", + "lastsale": "$2.19", + "netchange": "-0.05", + "pctchange": "-2.232%", + "volume": "938608", + "marketCap": "367252591.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -366,11 +366,11 @@ { "symbol": "ABVC", "name": "ABVC BioPharma Inc. Common Stock", - "lastsale": "$1.30", - "netchange": "0.01", - "pctchange": "0.775%", - "volume": "341634", - "marketCap": "9401522.00", + "lastsale": "$1.18", + "netchange": "-0.12", + "pctchange": "-9.231%", + "volume": "180761", + "marketCap": "8533689.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -380,11 +380,11 @@ { "symbol": "ABVX", "name": "Abivax SA American Depositary Shares", - "lastsale": "$10.50", - "netchange": "0.05", - "pctchange": "0.478%", - "volume": "109653", - "marketCap": "660167214.00", + "lastsale": "$10.53", + "netchange": "0.03", + "pctchange": "0.286%", + "volume": "59482", + "marketCap": "662053406.00", "country": "France", "ipoyear": "2023", "industry": "", @@ -394,10 +394,10 @@ { "symbol": "ACAB", "name": "Atlantic Coastal Acquisition Corp. II Class A Common Stock", - "lastsale": "$10.65", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1", + "lastsale": "$10.72", + "netchange": "0.07", + "pctchange": "0.657%", + "volume": "257", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -408,10 +408,10 @@ { "symbol": "ACABW", "name": "Atlantic Coastal Acquisition Corp. II Warrant", - "lastsale": "$0.018", - "netchange": "-0.0113", - "pctchange": "-38.567%", - "volume": "12711", + "lastsale": "$0.0251", + "netchange": "0.0071", + "pctchange": "39.444%", + "volume": "4800", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -423,9 +423,9 @@ "symbol": "ACAC", "name": "Acri Capital Acquisition Corporation Class A Common Stock", "lastsale": "$11.04", - "netchange": "0.04", - "pctchange": "0.364%", - "volume": "119", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "296", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -436,11 +436,11 @@ { "symbol": "ACAD", "name": "ACADIA Pharmaceuticals Inc. Common Stock", - "lastsale": "$28.58", - "netchange": "0.52", - "pctchange": "1.853%", - "volume": "4693049", - "marketCap": "4692275175.00", + "lastsale": "$29.02", + "netchange": "0.44", + "pctchange": "1.54%", + "volume": "1895555", + "marketCap": "4764514541.00", "country": "United States", "ipoyear": "1985", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -453,7 +453,7 @@ "lastsale": "$10.56", "netchange": "0.00", "pctchange": "0.00%", - "volume": "5", + "volume": "2855", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -464,10 +464,10 @@ { "symbol": "ACAHW", "name": "Atlantic Coastal Acquisition Corp. Warrant", - "lastsale": "$0.026", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "2091", + "lastsale": "$0.03", + "netchange": "0.004", + "pctchange": "15.385%", + "volume": "32240", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -481,7 +481,7 @@ "lastsale": "$10.80", "netchange": "0.00", "pctchange": "0.00%", - "volume": "4", + "volume": "8", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -503,31 +503,17 @@ "sector": "Health Care", "url": "/market-activity/stocks/acaxu" }, - { - "symbol": "ACAXW", - "name": "Alset Capital Acquisition Corp. Warrant", - "lastsale": "$0.015", - "netchange": "-0.005", - "pctchange": "-25.00%", - "volume": "1000", - "marketCap": "0.00", - "country": "United States", - "ipoyear": "2022", - "industry": "Other Pharmaceuticals", - "sector": "Health Care", - "url": "/market-activity/stocks/acaxw" - }, { "symbol": "ACB", "name": "Aurora Cannabis Inc. Common Shares", - "lastsale": "$0.48", - "netchange": "-0.0093", - "pctchange": "-1.901%", - "volume": "4408283", - "marketCap": "228024000.00", + "lastsale": "$0.466", + "netchange": "-0.014", + "pctchange": "-2.917%", + "volume": "5895074", + "marketCap": "221373300.00", "country": "Canada", "ipoyear": "", - "industry": "Pharmaceuticals and Biotechnology", + "industry": " Medicinal Chemicals and Botanical Products ", "sector": "Health Care", "url": "/market-activity/stocks/acb" }, @@ -535,24 +521,24 @@ "symbol": "ACBA", "name": "Ace Global Business Acquisition Limited Ordinary Shares", "lastsale": "$11.84", - "netchange": "0.07", - "pctchange": "0.595%", - "volume": "101", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "3", "marketCap": "44868236.00", "country": "Hong Kong", "ipoyear": "2021", - "industry": "Business Services", + "industry": "Catalog/Specialty Distribution", "sector": "Consumer Discretionary", "url": "/market-activity/stocks/acba" }, { "symbol": "ACCD", "name": "Accolade Inc. Common Stock", - "lastsale": "$10.48", - "netchange": "-0.34", - "pctchange": "-3.142%", - "volume": "1173816", - "marketCap": "798913372.00", + "lastsale": "$10.66", + "netchange": "0.18", + "pctchange": "1.718%", + "volume": "452775", + "marketCap": "812635167.00", "country": "United States", "ipoyear": "2020", "industry": "Business Services", @@ -562,11 +548,11 @@ { "symbol": "ACDC", "name": "ProFrac Holding Corp. Class A Common Stock", - "lastsale": "$8.18", - "netchange": "-0.47", - "pctchange": "-5.434%", - "volume": "1018893", - "marketCap": "1303800719.00", + "lastsale": "$8.21", + "netchange": "0.03", + "pctchange": "0.367%", + "volume": "879452", + "marketCap": "1308582385.00", "country": "United States", "ipoyear": "2022", "industry": "Oilfield Services/Equipment", @@ -576,11 +562,11 @@ { "symbol": "ACET", "name": "Adicet Bio Inc. Common Stock ", - "lastsale": "$1.59", - "netchange": "-0.06", - "pctchange": "-3.636%", - "volume": "923773", - "marketCap": "68631590.00", + "lastsale": "$1.445", + "netchange": "-0.145", + "pctchange": "-9.119%", + "volume": "326890", + "marketCap": "62372734.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -590,11 +576,11 @@ { "symbol": "ACGL", "name": "Arch Capital Group Ltd. Common Stock", - "lastsale": "$73.42", - "netchange": "-1.25", - "pctchange": "-1.674%", - "volume": "4577813", - "marketCap": "27398281559.00", + "lastsale": "$74.65", + "netchange": "1.23", + "pctchange": "1.675%", + "volume": "1849579", + "marketCap": "27857283007.00", "country": "Bermuda", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -604,11 +590,11 @@ { "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": "$19.64", - "netchange": "-0.19", - "pctchange": "-0.958%", - "volume": "40638", - "marketCap": "7329096293.00", + "lastsale": "$19.49", + "netchange": "-0.15", + "pctchange": "-0.764%", + "volume": "46435", + "marketCap": "7273120506.00", "country": "Bermuda", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -618,11 +604,11 @@ { "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": "$22.95", - "netchange": "-0.03", - "pctchange": "-0.131%", - "volume": "23122", - "marketCap": "8564295312.00", + "lastsale": "$22.7312", + "netchange": "-0.2188", + "pctchange": "-0.953%", + "volume": "25236", + "marketCap": "8482645298.00", "country": "Bermuda", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -632,11 +618,11 @@ { "symbol": "ACHC", "name": "Acadia Healthcare Company Inc. Common Stock", - "lastsale": "$75.43", - "netchange": "-2.15", - "pctchange": "-2.771%", - "volume": "1214798", - "marketCap": "6955888785.00", + "lastsale": "$75.73", + "netchange": "0.30", + "pctchange": "0.398%", + "volume": "410936", + "marketCap": "6983553727.00", "country": "United States", "ipoyear": "", "industry": "Medical Specialities", @@ -646,11 +632,11 @@ { "symbol": "ACHL", "name": "Achilles Therapeutics plc American Depositary Shares", - "lastsale": "$0.87", - "netchange": "0.01", - "pctchange": "1.163%", - "volume": "117055", - "marketCap": "35611472.00", + "lastsale": "$0.854", + "netchange": "-0.016", + "pctchange": "-1.839%", + "volume": "185795", + "marketCap": "34956549.00", "country": "United Kingdom", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -660,11 +646,11 @@ { "symbol": "ACHV", "name": "Achieve Life Sciences Inc. Common Shares", - "lastsale": "$3.18", - "netchange": "-0.10", - "pctchange": "-3.049%", - "volume": "134287", - "marketCap": "67307117.00", + "lastsale": "$3.31", + "netchange": "0.13", + "pctchange": "4.088%", + "volume": "100426", + "marketCap": "70058666.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -674,11 +660,11 @@ { "symbol": "ACIC", "name": "American Coastal Insurance Corporation Common Stock", - "lastsale": "$8.47", - "netchange": "-0.365", - "pctchange": "-4.131%", - "volume": "310696", - "marketCap": "371814129.00", + "lastsale": "$8.31", + "netchange": "-0.16", + "pctchange": "-1.889%", + "volume": "378061", + "marketCap": "364790485.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -688,11 +674,11 @@ { "symbol": "ACIU", "name": "AC Immune SA Common Stock", - "lastsale": "$3.92", - "netchange": "0.21", - "pctchange": "5.66%", - "volume": "1318105", - "marketCap": "327790400.00", + "lastsale": "$3.90", + "netchange": "-0.02", + "pctchange": "-0.51%", + "volume": "191462", + "marketCap": "326118000.00", "country": "Switzerland", "ipoyear": "2016", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -702,25 +688,25 @@ { "symbol": "ACIW", "name": "ACI Worldwide Inc. Common Stock", - "lastsale": "$29.72", - "netchange": "0.08", - "pctchange": "0.27%", - "volume": "3214405", - "marketCap": "3231233740.00", + "lastsale": "$29.73", + "netchange": "0.01", + "pctchange": "0.034%", + "volume": "628662", + "marketCap": "3232320966.00", "country": "United States", "ipoyear": "", - "industry": "EDP Services", + "industry": "Computer Software: Prepackaged Software", "sector": "Technology", "url": "/market-activity/stocks/aciw" }, { "symbol": "ACLS", "name": "Axcelis Technologies Inc. Common Stock", - "lastsale": "$136.09", - "netchange": "-4.34", - "pctchange": "-3.091%", - "volume": "1345823", - "marketCap": "4456601695.00", + "lastsale": "$134.86", + "netchange": "-1.23", + "pctchange": "-0.904%", + "volume": "655240", + "marketCap": "4416322321.00", "country": "United States", "ipoyear": "2000", "industry": "Industrial Machinery/Components", @@ -730,11 +716,11 @@ { "symbol": "ACLX", "name": "Arcellx Inc. Common Stock", - "lastsale": "$51.12", - "netchange": "-0.18", - "pctchange": "-0.351%", - "volume": "1431390", - "marketCap": "2488837879.00", + "lastsale": "$49.74", + "netchange": "-1.38", + "pctchange": "-2.70%", + "volume": "808549", + "marketCap": "2421650941.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -744,11 +730,11 @@ { "symbol": "ACMR", "name": "ACM Research Inc. Class A Common Stock", - "lastsale": "$17.90", - "netchange": "0.01", - "pctchange": "0.056%", - "volume": "924065", - "marketCap": "1084879531.00", + "lastsale": "$18.30", + "netchange": "0.40", + "pctchange": "2.235%", + "volume": "573564", + "marketCap": "1109122649.00", "country": "United States", "ipoyear": "2017", "industry": "Industrial Machinery/Components", @@ -758,11 +744,11 @@ { "symbol": "ACNB", "name": "ACNB Corporation Common Stock", - "lastsale": "$47.59", - "netchange": "2.55", - "pctchange": "5.662%", - "volume": "65052", - "marketCap": "404881824.00", + "lastsale": "$44.87", + "netchange": "-2.72", + "pctchange": "-5.715%", + "volume": "54373", + "marketCap": "381740858.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -772,11 +758,11 @@ { "symbol": "ACNT", "name": "Ascent Industries Co. Common Stock", - "lastsale": "$7.35", - "netchange": "-0.20", - "pctchange": "-2.649%", - "volume": "24803", - "marketCap": "74422668.00", + "lastsale": "$7.50", + "netchange": "0.15", + "pctchange": "2.041%", + "volume": "37941", + "marketCap": "75941498.00", "country": "United States", "ipoyear": "", "industry": "Steel/Iron Ore", @@ -786,25 +772,39 @@ { "symbol": "ACON", "name": "Aclarion Inc. Common Stock", - "lastsale": "$0.2107", - "netchange": "-0.0093", - "pctchange": "-4.227%", - "volume": "76554", - "marketCap": "1852687.00", + "lastsale": "$0.2395", + "netchange": "0.0288", + "pctchange": "13.669%", + "volume": "75804", + "marketCap": "2105926.00", "country": "United States", "ipoyear": "2022", "industry": "Retail: Computer Software & Peripheral Equipment", "sector": "Technology", "url": "/market-activity/stocks/acon" }, + { + "symbol": "ACONW", + "name": "Aclarion Inc. Warrant", + "lastsale": "$0.0423", + "netchange": "0.0172", + "pctchange": "68.526%", + "volume": "13795", + "marketCap": "371944.00", + "country": "United States", + "ipoyear": "2022", + "industry": "Retail: Computer Software & Peripheral Equipment", + "sector": "Technology", + "url": "/market-activity/stocks/aconw" + }, { "symbol": "ACOR", "name": "Acorda Therapeutics Inc. Common Stock", - "lastsale": "$14.80", - "netchange": "1.20", - "pctchange": "8.824%", - "volume": "8121", - "marketCap": "18383050.00", + "lastsale": "$15.77", + "netchange": "0.97", + "pctchange": "6.554%", + "volume": "7193", + "marketCap": "19587885.00", "country": "United States", "ipoyear": "2006", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -814,11 +814,11 @@ { "symbol": "ACRS", "name": "Aclaris Therapeutics Inc. Common Stock", - "lastsale": "$1.01", - "netchange": "-0.05", - "pctchange": "-4.717%", - "volume": "2808811", - "marketCap": "71544556.00", + "lastsale": "$0.9377", + "netchange": "-0.0723", + "pctchange": "-7.158%", + "volume": "3031875", + "marketCap": "66423099.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -828,11 +828,11 @@ { "symbol": "ACRV", "name": "Acrivon Therapeutics Inc. Common Stock", - "lastsale": "$4.59", - "netchange": "-0.42", - "pctchange": "-8.383%", - "volume": "64710", - "marketCap": "101871869.00", + "lastsale": "$4.56", + "netchange": "-0.03", + "pctchange": "-0.654%", + "volume": "42705", + "marketCap": "101206040.00", "country": "United States", "ipoyear": "2022", "industry": " Medicinal Chemicals and Botanical Products ", @@ -842,11 +842,11 @@ { "symbol": "ACRX", "name": "AcelRx Pharmaceuticals Inc. Common Stock", - "lastsale": "$0.809", - "netchange": "0.074", - "pctchange": "10.068%", - "volume": "235173", - "marketCap": "13714386.00", + "lastsale": "$0.76", + "netchange": "-0.049", + "pctchange": "-6.057%", + "volume": "126401", + "marketCap": "12883724.00", "country": "United States", "ipoyear": "2011", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -856,11 +856,11 @@ { "symbol": "ACST", "name": "Acasti Pharma Inc. Class A Common Stock", - "lastsale": "$2.15", - "netchange": "0.02", - "pctchange": "0.939%", - "volume": "11706", - "marketCap": "20208719.00", + "lastsale": "$2.125", + "netchange": "-0.025", + "pctchange": "-1.163%", + "volume": "17233", + "marketCap": "19973734.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -870,11 +870,11 @@ { "symbol": "ACT", "name": "Enact Holdings Inc. Common Stock", - "lastsale": "$28.50", - "netchange": "-0.15", - "pctchange": "-0.524%", - "volume": "502184", - "marketCap": "4551546245.00", + "lastsale": "$28.57", + "netchange": "0.07", + "pctchange": "0.246%", + "volume": "268646", + "marketCap": "4562725481.00", "country": "United States", "ipoyear": "2021", "industry": "Specialty Insurers", @@ -884,11 +884,11 @@ { "symbol": "ACTG", "name": "Acacia Research Corporation (Acacia Tech) Common Stock", - "lastsale": "$3.90", - "netchange": "0.01", - "pctchange": "0.257%", - "volume": "397862", - "marketCap": "389556656.00", + "lastsale": "$3.84", + "netchange": "-0.06", + "pctchange": "-1.538%", + "volume": "282718", + "marketCap": "383563476.00", "country": "United States", "ipoyear": "", "industry": "Multi-Sector Companies", @@ -898,11 +898,11 @@ { "symbol": "ACVA", "name": "ACV Auctions Inc. Class A Common Stock", - "lastsale": "$14.54", - "netchange": "-0.81", - "pctchange": "-5.277%", - "volume": "2112270", - "marketCap": "2347323264.00", + "lastsale": "$14.80", + "netchange": "0.26", + "pctchange": "1.788%", + "volume": "1121636", + "marketCap": "2389297407.00", "country": "United States", "ipoyear": "2021", "industry": "Business Services", @@ -912,11 +912,11 @@ { "symbol": "ACXP", "name": "Acurx Pharmaceuticals Inc. Common Stock", - "lastsale": "$3.50", - "netchange": "0.14", - "pctchange": "4.167%", - "volume": "306663", - "marketCap": "48187920.00", + "lastsale": "$3.47", + "netchange": "-0.03", + "pctchange": "-0.857%", + "volume": "105514", + "marketCap": "47774880.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -926,11 +926,11 @@ { "symbol": "ADAG", "name": "Adagene Inc. American Depositary Shares", - "lastsale": "$1.53", - "netchange": "-0.16", - "pctchange": "-9.467%", - "volume": "114494", - "marketCap": "66176428.00", + "lastsale": "$1.465", + "netchange": "-0.065", + "pctchange": "-4.248%", + "volume": "33800", + "marketCap": "63365011.00", "country": "China", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -940,11 +940,11 @@ { "symbol": "ADAP", "name": "Adaptimmune Therapeutics plc American Depositary Shares", - "lastsale": "$0.45", - "netchange": "-0.0384", - "pctchange": "-7.862%", - "volume": "1524666", - "marketCap": "102204719.00", + "lastsale": "$0.4495", + "netchange": "-0.0005", + "pctchange": "-0.111%", + "volume": "1139548", + "marketCap": "102091158.00", "country": "United Kingdom", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -954,11 +954,11 @@ { "symbol": "ADBE", "name": "Adobe Inc. Common Stock", - "lastsale": "$584.68", - "netchange": "0.04", - "pctchange": "0.007%", - "volume": "8663677", - "marketCap": "266204804000.00", + "lastsale": "$599.13", + "netchange": "14.45", + "pctchange": "2.471%", + "volume": "5446081", + "marketCap": "272783889000.00", "country": "United States", "ipoyear": "1986", "industry": "Computer Software: Prepackaged Software", @@ -968,11 +968,11 @@ { "symbol": "ADD", "name": "Color Star Technology Co. Ltd. Class A Ordinary Shares", - "lastsale": "$0.395", - "netchange": "0.015", - "pctchange": "3.947%", - "volume": "121691", - "marketCap": "6395450.00", + "lastsale": "$0.5905", + "netchange": "0.1955", + "pctchange": "49.494%", + "volume": "684835", + "marketCap": "9560793.00", "country": "United States", "ipoyear": "", "industry": "Engineering & Construction", @@ -982,11 +982,11 @@ { "symbol": "ADEA", "name": "Adeia Inc. Common Stock", - "lastsale": "$11.11", - "netchange": "0.13", - "pctchange": "1.184%", - "volume": "3849754", - "marketCap": "1190689686.00", + "lastsale": "$11.33", + "netchange": "0.22", + "pctchange": "1.98%", + "volume": "520651", + "marketCap": "1214267699.00", "country": "United States", "ipoyear": "2003", "industry": "Semiconductors", @@ -996,11 +996,11 @@ { "symbol": "ADES", "name": "Advanced Emissions Solutions Inc. Common Stock", - "lastsale": "$2.60", + "lastsale": "$2.56", "netchange": "-0.04", - "pctchange": "-1.515%", - "volume": "193690", - "marketCap": "86270358.00", + "pctchange": "-1.538%", + "volume": "76917", + "marketCap": "84943122.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -1010,11 +1010,11 @@ { "symbol": "ADI", "name": "Analog Devices Inc. Common Stock", - "lastsale": "$200.88", - "netchange": "0.71", - "pctchange": "0.355%", - "volume": "7057384", - "marketCap": "99689045877.00", + "lastsale": "$196.59", + "netchange": "-4.29", + "pctchange": "-2.136%", + "volume": "3421013", + "marketCap": "97560083278.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -1024,11 +1024,11 @@ { "symbol": "ADIL", "name": "Adial Pharmaceuticals Inc Common Stock", - "lastsale": "$1.75", - "netchange": "-0.0821", - "pctchange": "-4.481%", - "volume": "89042", - "marketCap": "2131467.00", + "lastsale": "$1.69", + "netchange": "-0.06", + "pctchange": "-3.429%", + "volume": "124733", + "marketCap": "2058388.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -1038,11 +1038,11 @@ { "symbol": "ADMA", "name": "ADMA Biologics Inc Common Stock", - "lastsale": "$4.20", - "netchange": "0.16", - "pctchange": "3.96%", - "volume": "3941929", - "marketCap": "949064206.00", + "lastsale": "$4.14", + "netchange": "-0.06", + "pctchange": "-1.429%", + "volume": "1331282", + "marketCap": "935506146.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -1052,11 +1052,11 @@ { "symbol": "ADN", "name": "Advent Technologies Holdings Inc. Class A Common Stock", - "lastsale": "$0.31", - "netchange": "-0.009", - "pctchange": "-2.821%", - "volume": "957548", - "marketCap": "19384682.00", + "lastsale": "$0.325", + "netchange": "0.015", + "pctchange": "4.839%", + "volume": "861833", + "marketCap": "20322650.00", "country": "United States", "ipoyear": "2018", "industry": "Industrial Machinery/Components", @@ -1066,11 +1066,11 @@ { "symbol": "ADNWW", "name": "Advent Technologies Holdings Inc. Warrant", - "lastsale": "$0.031", - "netchange": "-0.0014", - "pctchange": "-4.321%", - "volume": "51450", - "marketCap": "1938468.00", + "lastsale": "$0.0285", + "netchange": "-0.0025", + "pctchange": "-8.065%", + "volume": "51010", + "marketCap": "1782140.00", "country": "United States", "ipoyear": "2018", "industry": "Power Generation", @@ -1080,10 +1080,10 @@ { "symbol": "ADOC", "name": "Edoc Acquisition Corp. Class A Ordinary Share", - "lastsale": "$11.55", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1", + "lastsale": "$11.5501", + "netchange": "0.0001", + "pctchange": "0.001%", + "volume": "1491", "marketCap": "0.00", "country": "United States", "ipoyear": "2020", @@ -1091,27 +1091,13 @@ "sector": "Health Care", "url": "/market-activity/stocks/adoc" }, - { - "symbol": "ADOCR", - "name": "Edoc Acquisition Corp. Right", - "lastsale": "$0.07", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "12", - "marketCap": "0.00", - "country": "United States", - "ipoyear": "2020", - "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", - "sector": "Health Care", - "url": "/market-activity/stocks/adocr" - }, { "symbol": "ADOCW", "name": "Edoc Acquisition Corp. Warrant", - "lastsale": "$0.0073", - "netchange": "-0.0052", - "pctchange": "-41.60%", - "volume": "58378", + "lastsale": "$0.0123", + "netchange": "0.005", + "pctchange": "68.493%", + "volume": "10600", "marketCap": "0.00", "country": "United States", "ipoyear": "2020", @@ -1122,11 +1108,11 @@ { "symbol": "ADP", "name": "Automatic Data Processing Inc. Common Stock", - "lastsale": "$234.14", - "netchange": "-1.83", - "pctchange": "-0.776%", - "volume": "5260548", - "marketCap": "96302901657.00", + "lastsale": "$234.85", + "netchange": "0.71", + "pctchange": "0.303%", + "volume": "1492567", + "marketCap": "96594928053.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -1136,11 +1122,11 @@ { "symbol": "ADPT", "name": "Adaptive Biotechnologies Corporation Common Stock", - "lastsale": "$4.87", - "netchange": "-0.31", - "pctchange": "-5.985%", - "volume": "2545934", - "marketCap": "705043297.00", + "lastsale": "$4.71", + "netchange": "-0.16", + "pctchange": "-3.285%", + "volume": "1501568", + "marketCap": "681879657.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -1150,11 +1136,11 @@ { "symbol": "ADSE", "name": "ADS-TEC ENERGY PLC Ordinary Shares", - "lastsale": "$6.90", - "netchange": "-0.05", - "pctchange": "-0.719%", - "volume": "27249", - "marketCap": "337272000.00", + "lastsale": "$6.94", + "netchange": "0.04", + "pctchange": "0.58%", + "volume": "20665", + "marketCap": "339227200.00", "country": "Ireland", "ipoyear": "", "industry": "Industrial Specialties", @@ -1165,9 +1151,9 @@ "symbol": "ADSEW", "name": "ADS-TEC ENERGY PLC Warrant", "lastsale": "$0.82", - "netchange": "0.04", - "pctchange": "5.128%", - "volume": "1419", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "2", "marketCap": "40079273.00", "country": "Ireland", "ipoyear": "", @@ -1178,11 +1164,11 @@ { "symbol": "ADSK", "name": "Autodesk Inc. Common Stock", - "lastsale": "$242.29", - "netchange": "1.48", - "pctchange": "0.615%", - "volume": "3179502", - "marketCap": "51829544094.00", + "lastsale": "$239.14", + "netchange": "-3.15", + "pctchange": "-1.30%", + "volume": "1764764", + "marketCap": "51155710821.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -1192,11 +1178,11 @@ { "symbol": "ADTH", "name": "AdTheorent Holding Company Inc. Common Stock", - "lastsale": "$1.39", - "netchange": "0.06", - "pctchange": "4.511%", - "volume": "157595", - "marketCap": "122656238.00", + "lastsale": "$1.38", + "netchange": "-0.01", + "pctchange": "-0.719%", + "volume": "85774", + "marketCap": "121773819.00", "country": "United States", "ipoyear": "2021", "industry": "Advertising", @@ -1207,9 +1193,9 @@ "symbol": "ADTHW", "name": "AdTheorent Holding Company Inc. Warrants", "lastsale": "$0.0333", - "netchange": "-0.0067", - "pctchange": "-16.75%", - "volume": "334", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "50", "marketCap": "2938455.00", "country": "United States", "ipoyear": "2021", @@ -1220,25 +1206,25 @@ { "symbol": "ADTN", "name": "ADTRAN Holdings Inc. Common Stock", - "lastsale": "$7.10", - "netchange": "0.01", - "pctchange": "0.141%", - "volume": "4130915", - "marketCap": "558762893.00", + "lastsale": "$6.92", + "netchange": "-0.18", + "pctchange": "-2.535%", + "volume": "1182221", + "marketCap": "544597073.00", "country": "United States", "ipoyear": "1994", "industry": "Telecommunications Equipment", - "sector": "Utilities", + "sector": "Telecommunications", "url": "/market-activity/stocks/adtn" }, { "symbol": "ADTX", "name": "Aditxt Inc. Common Stock", - "lastsale": "$4.98", - "netchange": "-0.27", - "pctchange": "-5.143%", - "volume": "252284", - "marketCap": "2200418.00", + "lastsale": "$4.32", + "netchange": "-0.66", + "pctchange": "-13.253%", + "volume": "248820", + "marketCap": "1908796.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -1248,11 +1234,11 @@ { "symbol": "ADUS", "name": "Addus HomeCare Corporation Common Stock", - "lastsale": "$92.76", - "netchange": "-3.22", - "pctchange": "-3.355%", - "volume": "452923", - "marketCap": "1504071212.00", + "lastsale": "$94.44", + "netchange": "1.68", + "pctchange": "1.811%", + "volume": "83835", + "marketCap": "1531311829.00", "country": "United States", "ipoyear": "2009", "industry": "Medical/Nursing Services", @@ -1262,11 +1248,11 @@ { "symbol": "ADV", "name": "Advantage Solutions Inc. Class A Common Stock", - "lastsale": "$3.83", - "netchange": "0.26", - "pctchange": "7.283%", - "volume": "1475339", - "marketCap": "1250087480.00", + "lastsale": "$3.81", + "netchange": "-0.02", + "pctchange": "-0.522%", + "volume": "756182", + "marketCap": "1243559608.00", "country": "United States", "ipoyear": "2019", "industry": "Business Services", @@ -1276,11 +1262,11 @@ { "symbol": "ADVM", "name": "Adverum Biotechnologies Inc. Common Stock", - "lastsale": "$0.815", - "netchange": "0.007", - "pctchange": "0.866%", - "volume": "213757", - "marketCap": "82337147.00", + "lastsale": "$0.7732", + "netchange": "-0.0418", + "pctchange": "-5.129%", + "volume": "325489", + "marketCap": "78114211.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -1290,25 +1276,25 @@ { "symbol": "ADVWW", "name": "Advantage Solutions Inc. Warrant", - "lastsale": "$0.11", - "netchange": "-0.005", - "pctchange": "-4.348%", - "volume": "9492", - "marketCap": "35903296.00", + "lastsale": "$0.101", + "netchange": "-0.009", + "pctchange": "-8.182%", + "volume": "60700", + "marketCap": "32965753.00", "country": "United States", "ipoyear": "2019", - "industry": "Advertising", + "industry": "Business Services", "sector": "Consumer Discretionary", "url": "/market-activity/stocks/advww" }, { "symbol": "ADXN", "name": "Addex Therapeutics Ltd American Depositary Shares", - "lastsale": "$5.43", - "netchange": "0.10", - "pctchange": "1.876%", - "volume": "8749", - "marketCap": "4311241.00", + "lastsale": "$5.15", + "netchange": "-0.28", + "pctchange": "-5.157%", + "volume": "3855", + "marketCap": "4088930.00", "country": "Switzerland", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -1319,52 +1305,38 @@ "symbol": "AEAE", "name": "AltEnergy Acquisition Corp. Class A Common Stock", "lastsale": "$10.89", - "netchange": "0.04", - "pctchange": "0.369%", - "volume": "212", - "marketCap": "0.00", - "country": "United States", - "ipoyear": "2021", - "industry": "Blank Checks", - "sector": "Finance", - "url": "/market-activity/stocks/aeae" - }, - { - "symbol": "AEAEW", - "name": "AltEnergy Acquisition Corp. Warrant", - "lastsale": "$0.0361", "netchange": "0.00", "pctchange": "0.00%", - "volume": "180864", + "volume": "159", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", "industry": "Blank Checks", "sector": "Finance", - "url": "/market-activity/stocks/aeaew" + "url": "/market-activity/stocks/aeae" }, { "symbol": "AEHL", "name": "Antelope Enterprise Holdings Limited Class A Ordinary Shares", - "lastsale": "$2.16", - "netchange": "0.0201", - "pctchange": "0.939%", - "volume": "5987", - "marketCap": "3885840.00", + "lastsale": "$2.1389", + "netchange": "-0.0211", + "pctchange": "-0.977%", + "volume": "9009", + "marketCap": "3847881.00", "country": "China", "ipoyear": "", - "industry": "Building Materials", - "sector": "Industrials", + "industry": "Building Products", + "sector": "Consumer Discretionary", "url": "/market-activity/stocks/aehl" }, { "symbol": "AEHR", "name": "Aehr Test Systems Common Stock", - "lastsale": "$27.64", - "netchange": "-2.25", - "pctchange": "-7.528%", - "volume": "1636542", - "marketCap": "796013011.00", + "lastsale": "$27.93", + "netchange": "0.29", + "pctchange": "1.049%", + "volume": "1077914", + "marketCap": "804364812.00", "country": "United States", "ipoyear": "1997", "industry": "Electrical Products", @@ -1374,11 +1346,11 @@ { "symbol": "AEI", "name": "Alset Inc. Common Stock (TX)", - "lastsale": "$0.824", - "netchange": "0.0141", - "pctchange": "1.741%", - "volume": "64036", - "marketCap": "7609738.00", + "lastsale": "$0.7633", + "netchange": "-0.0607", + "pctchange": "-7.367%", + "volume": "49837", + "marketCap": "7049166.00", "country": "United States", "ipoyear": "2020", "industry": "Building operators", @@ -1388,11 +1360,11 @@ { "symbol": "AEIS", "name": "Advanced Energy Industries Inc. Common Stock", - "lastsale": "$109.49", - "netchange": "-1.69", - "pctchange": "-1.52%", - "volume": "782261", - "marketCap": "4081859135.00", + "lastsale": "$109.10", + "netchange": "-0.39", + "pctchange": "-0.356%", + "volume": "174837", + "marketCap": "4067319679.00", "country": "United States", "ipoyear": "1995", "industry": "Industrial Machinery/Components", @@ -1402,11 +1374,11 @@ { "symbol": "AEMD", "name": "Aethlon Medical Inc. Common Stock", - "lastsale": "$2.00", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "38096", - "marketCap": "4985816.00", + "lastsale": "$1.83", + "netchange": "-0.17", + "pctchange": "-8.50%", + "volume": "10565", + "marketCap": "4562022.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -1416,39 +1388,25 @@ { "symbol": "AENT", "name": "Alliance Entertainment Holding Corporation Class A Common Stock", - "lastsale": "$0.7443", - "netchange": "-0.1287", - "pctchange": "-14.742%", - "volume": "68818", - "marketCap": "37933971.00", + "lastsale": "$0.7752", + "netchange": "0.0309", + "pctchange": "4.152%", + "volume": "67409", + "marketCap": "39508820.00", "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": "-0.004", - "pctchange": "-40.00%", - "volume": "3025", - "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": "$82.23", - "netchange": "-1.10", - "pctchange": "-1.32%", - "volume": "10925965", - "marketCap": "43242753302.00", + "lastsale": "$81.73", + "netchange": "-0.50", + "pctchange": "-0.608%", + "volume": "3329016", + "marketCap": "42979815485.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -1458,11 +1416,11 @@ { "symbol": "AERT", "name": "Aeries Technology Inc. Class A Ordinary Share", - "lastsale": "$2.49", - "netchange": "0.06", - "pctchange": "2.469%", - "volume": "5739", - "marketCap": "37991591.00", + "lastsale": "$2.48", + "netchange": "-0.01", + "pctchange": "-0.402%", + "volume": "6259", + "marketCap": "37839014.00", "country": "United States", "ipoyear": "2021", "industry": "Forest Products", @@ -1472,11 +1430,11 @@ { "symbol": "AERTW", "name": "Aeries Technology Inc. Warrant", - "lastsale": "$0.098", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "2", - "marketCap": "1495251.00", + "lastsale": "$0.0879", + "netchange": "-0.0101", + "pctchange": "-10.306%", + "volume": "5623", + "marketCap": "1341149.00", "country": "United States", "ipoyear": "2021", "industry": "Blank Checks", @@ -1486,11 +1444,11 @@ { "symbol": "AEY", "name": "ADDvantage Technologies Group Inc. Common Stock", - "lastsale": "$2.31", - "netchange": "-0.2899", - "pctchange": "-11.15%", - "volume": "20624", - "marketCap": "3452775.00", + "lastsale": "$2.55", + "netchange": "0.24", + "pctchange": "10.39%", + "volume": "8349", + "marketCap": "3811505.00", "country": "United States", "ipoyear": "", "industry": "Office Equipment/Supplies/Services", @@ -1501,24 +1459,24 @@ "symbol": "AEYE", "name": "AudioEye Inc. Common Stock", "lastsale": "$4.12", - "netchange": "-0.11", - "pctchange": "-2.60%", - "volume": "38659", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "19499", "marketCap": "48982066.00", "country": "United States", "ipoyear": "", - "industry": "Computer Software: Prepackaged Software", + "industry": "EDP Services", "sector": "Technology", "url": "/market-activity/stocks/aeye" }, { "symbol": "AEZS", "name": "Aeterna Zentaris Inc. Common Stock", - "lastsale": "$2.135", - "netchange": "-0.045", - "pctchange": "-2.064%", - "volume": "6880", - "marketCap": "10367295.00", + "lastsale": "$2.13", + "netchange": "-0.005", + "pctchange": "-0.234%", + "volume": "16298", + "marketCap": "10343016.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -1531,7 +1489,7 @@ "lastsale": "$10.86", "netchange": "0.00", "pctchange": "0.00%", - "volume": "31", + "volume": "125077", "marketCap": "0.00", "country": "Singapore", "ipoyear": "2022", @@ -1539,14 +1497,28 @@ "sector": "Finance", "url": "/market-activity/stocks/afar" }, + { + "symbol": "AFARW", + "name": "Aura FAT Projects Acquisition Corp Warrant", + "lastsale": "$0.012", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1", + "marketCap": "0.00", + "country": "Singapore", + "ipoyear": "2022", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/afarw" + }, { "symbol": "AFBI", "name": "Affinity Bancshares Inc. Common Stock (MD)", - "lastsale": "$16.08", - "netchange": "0.77", - "pctchange": "5.029%", - "volume": "23425", - "marketCap": "102724009.00", + "lastsale": "$15.25", + "netchange": "-0.83", + "pctchange": "-5.162%", + "volume": "4816", + "marketCap": "97421712.00", "country": "United States", "ipoyear": "2017", "industry": "Major Banks", @@ -1556,11 +1528,11 @@ { "symbol": "AFCG", "name": "AFC Gamma Inc. Common Stock", - "lastsale": "$12.18", - "netchange": "0.04", - "pctchange": "0.329%", - "volume": "275917", - "marketCap": "249174749.00", + "lastsale": "$12.29", + "netchange": "0.11", + "pctchange": "0.903%", + "volume": "222593", + "marketCap": "251425096.00", "country": "United States", "ipoyear": "2021", "industry": "Real Estate Investment Trusts", @@ -1570,11 +1542,11 @@ { "symbol": "AFIB", "name": "Acutus Medical Inc. Common Stock", - "lastsale": "$0.2205", - "netchange": "0.0066", - "pctchange": "3.086%", - "volume": "199464", - "marketCap": "6461483.00", + "lastsale": "$0.20", + "netchange": "-0.0205", + "pctchange": "-9.297%", + "volume": "484392", + "marketCap": "5860756.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -1584,10 +1556,10 @@ { "symbol": "AFJKU", "name": "Aimei Health Technology Co. Ltd Unit", - "lastsale": "$10.16", - "netchange": "-0.01", - "pctchange": "-0.098%", - "volume": "158539", + "lastsale": "$10.17", + "netchange": "0.01", + "pctchange": "0.098%", + "volume": "306494", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -1598,11 +1570,11 @@ { "symbol": "AFMD", "name": "Affimed N.V.", - "lastsale": "$0.3866", - "netchange": "-0.015", - "pctchange": "-3.735%", - "volume": "3007338", - "marketCap": "57734844.00", + "lastsale": "$0.4003", + "netchange": "0.0137", + "pctchange": "3.544%", + "volume": "1354111", + "marketCap": "59780802.00", "country": "Germany", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -1612,11 +1584,11 @@ { "symbol": "AFRI", "name": "Forafric Global PLC Ordinary Shares", - "lastsale": "$11.34", - "netchange": "-0.20", - "pctchange": "-1.733%", - "volume": "17287", - "marketCap": "304819200.00", + "lastsale": "$11.13", + "netchange": "-0.21", + "pctchange": "-1.852%", + "volume": "17275", + "marketCap": "299174400.00", "country": "Gibraltar", "ipoyear": "", "industry": "Packaged Foods", @@ -1627,9 +1599,9 @@ "symbol": "AFRIW", "name": "Forafric Global PLC Warrants", "lastsale": "$1.51", - "netchange": "-0.09", - "pctchange": "-5.625%", - "volume": "2432", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "53468", "marketCap": "85887429.00", "country": "Gibraltar", "ipoyear": "", @@ -1640,11 +1612,11 @@ { "symbol": "AFRM", "name": "Affirm Holdings Inc. Class A Common Stock", - "lastsale": "$43.97", - "netchange": "-0.87", - "pctchange": "-1.94%", - "volume": "21321539", - "marketCap": "13267225249.00", + "lastsale": "$43.70", + "netchange": "-0.27", + "pctchange": "-0.614%", + "volume": "21999062", + "marketCap": "13185757184.00", "country": "United States", "ipoyear": "2021", "industry": "Business Services", @@ -1654,11 +1626,11 @@ { "symbol": "AFYA", "name": "Afya Limited Class A Common Shares", - "lastsale": "$21.20", - "netchange": "0.15", - "pctchange": "0.713%", - "volume": "282359", - "marketCap": "1986923996.00", + "lastsale": "$21.22", + "netchange": "0.02", + "pctchange": "0.094%", + "volume": "79316", + "marketCap": "1988798453.00", "country": "Brazil", "ipoyear": "2019", "industry": "Other Consumer Services", @@ -1668,53 +1640,39 @@ { "symbol": "AGAE", "name": "Allied Gaming & Entertainment Inc. Common Stock", - "lastsale": "$1.40", - "netchange": "0.02", - "pctchange": "1.449%", - "volume": "62605", - "marketCap": "51579728.00", + "lastsale": "$1.31", + "netchange": "-0.09", + "pctchange": "-6.429%", + "volume": "46969", + "marketCap": "48263889.00", "country": "United States", "ipoyear": "2017", - "industry": "Services-Misc. Amusement & Recreation", - "sector": "Consumer Discretionary", + "industry": "Cable & Other Pay Television Services", + "sector": "Telecommunications", "url": "/market-activity/stocks/agae" }, { "symbol": "AGBA", "name": "AGBA Group Holding Limited Ordinary Share", - "lastsale": "$0.373", - "netchange": "-0.0058", - "pctchange": "-1.531%", - "volume": "26183", - "marketCap": "25200625.00", + "lastsale": "$0.385", + "netchange": "0.012", + "pctchange": "3.217%", + "volume": "52274", + "marketCap": "26011369.00", "country": "Hong Kong", "ipoyear": "2019", "industry": "Investment Managers", "sector": "Finance", "url": "/market-activity/stocks/agba" }, - { - "symbol": "AGBAW", - "name": "AGBA Group Holding Limited Warrant", - "lastsale": "$0.0132", - "netchange": "0.0026", - "pctchange": "24.528%", - "volume": "55688", - "marketCap": "891818.00", - "country": "Hong Kong", - "ipoyear": "2019", - "industry": "Investment Managers", - "sector": "Finance", - "url": "/market-activity/stocks/agbaw" - }, { "symbol": "AGEN", "name": "Agenus Inc. Common Stock", - "lastsale": "$0.6917", - "netchange": "-0.0695", - "pctchange": "-9.13%", - "volume": "42419545", - "marketCap": "263880417.00", + "lastsale": "$0.718", + "netchange": "0.0263", + "pctchange": "3.802%", + "volume": "8112454", + "marketCap": "273913748.00", "country": "United States", "ipoyear": "2000", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -1724,11 +1682,11 @@ { "symbol": "AGFY", "name": "Agrify Corporation Common Stock", - "lastsale": "$1.155", - "netchange": "-0.025", - "pctchange": "-2.119%", - "volume": "23117", - "marketCap": "1907230.00", + "lastsale": "$1.164", + "netchange": "0.009", + "pctchange": "0.779%", + "volume": "23024", + "marketCap": "1922091.00", "country": "United States", "ipoyear": "2021", "industry": "Military/Government/Technical", @@ -1738,11 +1696,11 @@ { "symbol": "AGIO", "name": "Agios Pharmaceuticals Inc. Common Stock", - "lastsale": "$23.24", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1025305", - "marketCap": "1298913440.00", + "lastsale": "$23.25", + "netchange": "0.01", + "pctchange": "0.043%", + "volume": "494337", + "marketCap": "1299472353.00", "country": "United States", "ipoyear": "2013", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -1752,11 +1710,11 @@ { "symbol": "AGMH", "name": "AGM Group Holdings Inc. Class A Ordinary Shares", - "lastsale": "$1.724", - "netchange": "0.064", - "pctchange": "3.855%", - "volume": "8623", - "marketCap": "45435748.00", + "lastsale": "$1.79", + "netchange": "0.066", + "pctchange": "3.828%", + "volume": "4349", + "marketCap": "47175167.00", "country": "Hong Kong", "ipoyear": "2018", "industry": "EDP Services", @@ -1767,9 +1725,9 @@ "symbol": "AGNC", "name": "AGNC Investment Corp. Common Stock", "lastsale": "$9.73", - "netchange": "-0.15", - "pctchange": "-1.518%", - "volume": "25760856", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "12121552", "marketCap": "6529860008.00", "country": "United States", "ipoyear": "2008", @@ -1780,11 +1738,11 @@ { "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": "$22.28", - "netchange": "0.23", - "pctchange": "1.043%", - "volume": "84625", - "marketCap": "14952238539.00", + "lastsale": "$22.03", + "netchange": "-0.25", + "pctchange": "-1.122%", + "volume": "81198", + "marketCap": "14784462074.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -1794,11 +1752,11 @@ { "symbol": "AGNCM", "name": "AGNC Investment Corp. Depositary Shares rep 6.875% Series D Fixed-to-Floating Cumulative Redeemable Preferred Stock", - "lastsale": "$23.815", - "netchange": "0.1024", - "pctchange": "0.432%", - "volume": "7180", - "marketCap": "15982386032.00", + "lastsale": "$23.82", + "netchange": "0.005", + "pctchange": "0.021%", + "volume": "9928", + "marketCap": "15985741561.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -1808,11 +1766,11 @@ { "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": "$25.55", - "netchange": "0.10", - "pctchange": "0.393%", - "volume": "54913", - "marketCap": "17146754697.00", + "lastsale": "$25.42", + "netchange": "-0.13", + "pctchange": "-0.509%", + "volume": "14161", + "marketCap": "17059510936.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -1822,11 +1780,11 @@ { "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": "$23.51", - "netchange": "0.11", - "pctchange": "0.47%", - "volume": "78866", - "marketCap": "15777698745.00", + "lastsale": "$23.60", + "netchange": "0.09", + "pctchange": "0.383%", + "volume": "36757", + "marketCap": "15838098272.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -1836,11 +1794,11 @@ { "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": "$21.96", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "38486", - "marketCap": "14737484664.00", + "lastsale": "$22.00", + "netchange": "0.04", + "pctchange": "0.182%", + "volume": "71231", + "marketCap": "14764328898.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -1850,11 +1808,11 @@ { "symbol": "AGRI", "name": "AgriFORCE Growing Systems Ltd. Common Shares", - "lastsale": "$0.59", - "netchange": "-0.0199", - "pctchange": "-3.263%", - "volume": "138056", - "marketCap": "833971.00", + "lastsale": "$0.585", + "netchange": "-0.005", + "pctchange": "-0.847%", + "volume": "221023", + "marketCap": "826904.00", "country": "Canada", "ipoyear": "2021", "industry": "", @@ -1864,11 +1822,11 @@ { "symbol": "AGRIW", "name": "AgriFORCE Growing Systems Ltd. Warrant", - "lastsale": "$0.006", - "netchange": "0.0002", - "pctchange": "3.448%", - "volume": "1715", - "marketCap": "8481.00", + "lastsale": "$0.0036", + "netchange": "-0.0024", + "pctchange": "-40.00%", + "volume": "419", + "marketCap": "5089.00", "country": "Canada", "ipoyear": "2021", "industry": "", @@ -1878,11 +1836,11 @@ { "symbol": "AGRX", "name": "Agile Therapeutics Inc. Common Stock", - "lastsale": "$2.02", - "netchange": "-0.05", - "pctchange": "-2.415%", - "volume": "65599", - "marketCap": "5073547.00", + "lastsale": "$2.05", + "netchange": "0.03", + "pctchange": "1.485%", + "volume": "36009", + "marketCap": "5148897.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -1892,11 +1850,11 @@ { "symbol": "AGYS", "name": "Agilysys Inc. Common Stock (DE)", - "lastsale": "$83.65", - "netchange": "2.35", - "pctchange": "2.891%", - "volume": "439188", - "marketCap": "2122474872.00", + "lastsale": "$86.15", + "netchange": "2.50", + "pctchange": "2.989%", + "volume": "115082", + "marketCap": "2185908072.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -1906,11 +1864,11 @@ { "symbol": "AHCO", "name": "AdaptHealth Corp. Common Stock", - "lastsale": "$7.74", - "netchange": "-0.97", - "pctchange": "-11.137%", - "volume": "4805838", - "marketCap": "1055655930.00", + "lastsale": "$7.71", + "netchange": "-0.03", + "pctchange": "-0.388%", + "volume": "1189589", + "marketCap": "1051564240.00", "country": "United States", "ipoyear": "2018", "industry": "Medical/Nursing Services", @@ -1920,11 +1878,11 @@ { "symbol": "AHG", "name": "Akso Health Group ADS", - "lastsale": "$0.60", - "netchange": "-0.0399", - "pctchange": "-6.235%", - "volume": "3049", - "marketCap": "13719610.00", + "lastsale": "$0.745", + "netchange": "0.145", + "pctchange": "24.167%", + "volume": "116263", + "marketCap": "17035183.00", "country": "China", "ipoyear": "2017", "industry": "Business Services", @@ -1934,11 +1892,11 @@ { "symbol": "AHI", "name": "Advanced Health Intelligence Ltd. American Depositary Shares", - "lastsale": "$1.93", - "netchange": "0.01", - "pctchange": "0.521%", - "volume": "5671", - "marketCap": "15006024.00", + "lastsale": "$1.9031", + "netchange": "-0.0269", + "pctchange": "-1.394%", + "volume": "10682", + "marketCap": "14796873.00", "country": "Australia", "ipoyear": "2021", "industry": "Package Goods/Cosmetics", @@ -1949,9 +1907,9 @@ "symbol": "AIB", "name": "AIB Acquisition Corporation Class A Ordinary Shares", "lastsale": "$11.75", - "netchange": "0.27", - "pctchange": "2.352%", - "volume": "201", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "2", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -1990,11 +1948,11 @@ { "symbol": "AIH", "name": "Aesthetic Medical International Holdings Group Ltd. American Depositary Shares", - "lastsale": "$0.54", - "netchange": "0.0298", - "pctchange": "5.841%", - "volume": "3523", - "marketCap": "16928053.00", + "lastsale": "$0.5894", + "netchange": "0.0494", + "pctchange": "9.148%", + "volume": "1247", + "marketCap": "18476657.00", "country": "China", "ipoyear": "2019", "industry": "Medical Specialities", @@ -2004,11 +1962,11 @@ { "symbol": "AIHS", "name": "Senmiao Technology Limited Common Stock", - "lastsale": "$0.45", - "netchange": "-0.08", - "pctchange": "-15.094%", - "volume": "20250", - "marketCap": "4305618.00", + "lastsale": "$0.43", + "netchange": "-0.02", + "pctchange": "-4.444%", + "volume": "29652", + "marketCap": "4114257.00", "country": "China", "ipoyear": "2018", "industry": "Finance: Consumer Services", @@ -2018,10 +1976,10 @@ { "symbol": "AIMAU", "name": "Aimfinity Investment Corp. I Unit", - "lastsale": "$10.94", - "netchange": "0.02", - "pctchange": "0.183%", - "volume": "8275", + "lastsale": "$10.99", + "netchange": "0.05", + "pctchange": "0.457%", + "volume": "2401", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -2029,14 +1987,28 @@ "sector": "Finance", "url": "/market-activity/stocks/aimau" }, + { + "symbol": "AIMAW", + "name": "Aimfinity Investment Corp. I Warrant", + "lastsale": "$0.02", + "netchange": "-0.0008", + "pctchange": "-3.846%", + "volume": "700", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2022", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/aimaw" + }, { "symbol": "AIMD", "name": "Ainos Inc. Common Stock", - "lastsale": "$3.32", - "netchange": "0.5401", - "pctchange": "19.429%", - "volume": "26153", - "marketCap": "15530621.00", + "lastsale": "$2.9499", + "netchange": "-0.3701", + "pctchange": "-11.148%", + "volume": "11326", + "marketCap": "13799331.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2049,7 +2021,7 @@ "lastsale": "$0.2798", "netchange": "0.00", "pctchange": "0.00%", - "volume": "2", + "volume": "1", "marketCap": "1308876.00", "country": "United States", "ipoyear": "", @@ -2060,11 +2032,11 @@ { "symbol": "AIP", "name": "Arteris Inc. Common Stock", - "lastsale": "$5.83", - "netchange": "-0.15", - "pctchange": "-2.508%", - "volume": "80903", - "marketCap": "214861053.00", + "lastsale": "$5.75", + "netchange": "-0.08", + "pctchange": "-1.372%", + "volume": "68427", + "marketCap": "211912702.00", "country": "United States", "ipoyear": "2021", "industry": "Semiconductors", @@ -2074,11 +2046,11 @@ { "symbol": "AIRE", "name": "reAlpha Tech Corp. Common Stock", - "lastsale": "$2.48", - "netchange": "0.23", - "pctchange": "10.222%", - "volume": "582203", - "marketCap": "105454786.00", + "lastsale": "$2.30", + "netchange": "-0.18", + "pctchange": "-7.258%", + "volume": "748787", + "marketCap": "97800809.00", "country": "United States", "ipoyear": "", "industry": "", @@ -2088,11 +2060,11 @@ { "symbol": "AIRG", "name": "Airgain Inc. Common Stock", - "lastsale": "$3.50", - "netchange": "-0.13", - "pctchange": "-3.581%", - "volume": "45965", - "marketCap": "36552982.00", + "lastsale": "$3.62", + "netchange": "0.12", + "pctchange": "3.429%", + "volume": "19103", + "marketCap": "37806227.00", "country": "United States", "ipoyear": "2016", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -2102,11 +2074,11 @@ { "symbol": "AIRS", "name": "AirSculpt Technologies Inc. Common Stock", - "lastsale": "$6.82", - "netchange": "0.31", - "pctchange": "4.762%", - "volume": "223822", - "marketCap": "391165710.00", + "lastsale": "$7.20", + "netchange": "0.38", + "pctchange": "5.572%", + "volume": "123014", + "marketCap": "412960867.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Nursing Services", @@ -2116,11 +2088,11 @@ { "symbol": "AIRT", "name": "Air T Inc. Common Stock", - "lastsale": "$16.60", - "netchange": "0.31", - "pctchange": "1.903%", - "volume": "3175", - "marketCap": "46836966.00", + "lastsale": "$16.67", + "netchange": "0.07", + "pctchange": "0.422%", + "volume": "2930", + "marketCap": "47034472.00", "country": "United States", "ipoyear": "", "industry": "Air Freight/Delivery Services", @@ -2130,11 +2102,11 @@ { "symbol": "AIRTP", "name": "Air T Inc. Air T Funding Alpha Income Trust Preferred Securities", - "lastsale": "$16.5001", - "netchange": "-0.4899", - "pctchange": "-2.883%", - "volume": "454", - "marketCap": "46555098.00", + "lastsale": "$16.90", + "netchange": "0.3999", + "pctchange": "2.424%", + "volume": "1750", + "marketCap": "47683418.00", "country": "United States", "ipoyear": "", "industry": "Air Freight/Delivery Services", @@ -2144,10 +2116,10 @@ { "symbol": "AITRU", "name": "AI TRANSPORTATION ACQUISITION CORP Unit", - "lastsale": "$10.20", + "lastsale": "$10.19", "netchange": "-0.01", "pctchange": "-0.098%", - "volume": "1038", + "volume": "5404", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -2158,11 +2130,11 @@ { "symbol": "AIXI", "name": "XIAO-I Corporation American Depositary Shares", - "lastsale": "$2.39", - "netchange": "-0.01", - "pctchange": "-0.417%", - "volume": "1396735", - "marketCap": "172191795.00", + "lastsale": "$2.37", + "netchange": "-0.02", + "pctchange": "-0.837%", + "volume": "34707", + "marketCap": "170750859.00", "country": "China", "ipoyear": "2023", "industry": "Computer Software: Prepackaged Software", @@ -2172,11 +2144,11 @@ { "symbol": "AKAM", "name": "Akamai Technologies Inc. Common Stock", - "lastsale": "$119.14", - "netchange": "0.81", - "pctchange": "0.685%", - "volume": "2888845", - "marketCap": "17970073012.00", + "lastsale": "$119.94", + "netchange": "0.80", + "pctchange": "0.671%", + "volume": "1088527", + "marketCap": "18090738266.00", "country": "United States", "ipoyear": "1999", "industry": "Business Services", @@ -2186,11 +2158,11 @@ { "symbol": "AKAN", "name": "Akanda Corp. Common Shares", - "lastsale": "$0.4742", - "netchange": "0.0142", - "pctchange": "3.087%", - "volume": "41288", - "marketCap": "1839896.00", + "lastsale": "$0.4501", + "netchange": "-0.0241", + "pctchange": "-5.082%", + "volume": "130142", + "marketCap": "1746388.00", "country": "United Kingdom", "ipoyear": "2022", "industry": " Medicinal Chemicals and Botanical Products ", @@ -2201,9 +2173,9 @@ "symbol": "AKBA", "name": "Akebia Therapeutics Inc. Common Stock", "lastsale": "$1.15", - "netchange": "0.02", - "pctchange": "1.77%", - "volume": "1347528", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1066213", "marketCap": "216647827.00", "country": "United States", "ipoyear": "2014", @@ -2214,11 +2186,11 @@ { "symbol": "AKLI", "name": "Akili Inc. Common Stock", - "lastsale": "$0.4171", - "netchange": "0.0111", - "pctchange": "2.734%", - "volume": "31436", - "marketCap": "32662998.00", + "lastsale": "$0.4848", + "netchange": "0.0677", + "pctchange": "16.231%", + "volume": "2689835", + "marketCap": "37964568.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -2228,11 +2200,11 @@ { "symbol": "AKRO", "name": "Akero Therapeutics Inc. Common Stock", - "lastsale": "$22.91", - "netchange": "0.59", - "pctchange": "2.643%", - "volume": "6228722", - "marketCap": "1276311129.00", + "lastsale": "$21.99", + "netchange": "-0.92", + "pctchange": "-4.016%", + "volume": "1161485", + "marketCap": "1225058128.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2242,11 +2214,11 @@ { "symbol": "AKTS", "name": "Akoustis Technologies Inc. Common Stock", - "lastsale": "$0.7744", - "netchange": "-0.059", - "pctchange": "-7.079%", - "volume": "805645", - "marketCap": "56131389.00", + "lastsale": "$0.6654", + "netchange": "-0.109", + "pctchange": "-14.075%", + "volume": "605044", + "marketCap": "48230664.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -2256,11 +2228,11 @@ { "symbol": "AKTX", "name": "Akari Therapeutics plc ADS", - "lastsale": "$2.80", - "netchange": "-0.28", - "pctchange": "-9.091%", - "volume": "14327", - "marketCap": "14156218.00", + "lastsale": "$2.84", + "netchange": "0.04", + "pctchange": "1.429%", + "volume": "15891", + "marketCap": "14358449.00", "country": "United Kingdom", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2270,11 +2242,11 @@ { "symbol": "AKYA", "name": "Akoya BioSciences Inc. Common Stock", - "lastsale": "$4.44", - "netchange": "-0.37", - "pctchange": "-7.692%", - "volume": "545442", - "marketCap": "217898208.00", + "lastsale": "$4.29", + "netchange": "-0.15", + "pctchange": "-3.378%", + "volume": "116622", + "marketCap": "210536782.00", "country": "United States", "ipoyear": "2021", "industry": "Medical Specialities", @@ -2284,11 +2256,11 @@ { "symbol": "ALAR", "name": "Alarum Technologies Ltd. American Depositary Share", - "lastsale": "$4.34", - "netchange": "0.04", - "pctchange": "0.93%", - "volume": "11077", - "marketCap": "14322000.00", + "lastsale": "$4.43", + "netchange": "0.09", + "pctchange": "2.074%", + "volume": "87453", + "marketCap": "14619000.00", "country": "Israel", "ipoyear": "2018", "industry": "Computer Software: Prepackaged Software", @@ -2298,11 +2270,11 @@ { "symbol": "ALBT", "name": "Avalon GloboCare Corp. Common Stock", - "lastsale": "$0.4617", - "netchange": "0.0217", - "pctchange": "4.932%", - "volume": "48399", - "marketCap": "5078485.00", + "lastsale": "$0.5551", + "netchange": "0.0934", + "pctchange": "20.23%", + "volume": "92731", + "marketCap": "6105841.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -2312,11 +2284,11 @@ { "symbol": "ALCO", "name": "Alico Inc. Common Stock", - "lastsale": "$29.45", - "netchange": "-0.45", - "pctchange": "-1.505%", - "volume": "70006", - "marketCap": "224293585.00", + "lastsale": "$29.05", + "netchange": "-0.40", + "pctchange": "-1.358%", + "volume": "45957", + "marketCap": "221247153.00", "country": "United States", "ipoyear": "", "industry": "", @@ -2354,10 +2326,10 @@ { "symbol": "ALCYW", "name": "Alchemy Investments Acquisition Corp 1 Warrants", - "lastsale": "$0.1672", - "netchange": "0.0096", - "pctchange": "6.091%", - "volume": "523978", + "lastsale": "$0.1567", + "netchange": "-0.0105", + "pctchange": "-6.28%", + "volume": "733", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -2368,11 +2340,11 @@ { "symbol": "ALDX", "name": "Aldeyra Therapeutics Inc. Common Stock", - "lastsale": "$3.02", - "netchange": "0.04", - "pctchange": "1.342%", - "volume": "4862139", - "marketCap": "177642691.00", + "lastsale": "$2.96", + "netchange": "-0.06", + "pctchange": "-1.987%", + "volume": "1114368", + "marketCap": "174113366.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2382,25 +2354,25 @@ { "symbol": "ALEC", "name": "Alector Inc. Common Stock", - "lastsale": "$8.28", - "netchange": "0.28", - "pctchange": "3.50%", - "volume": "1454300", - "marketCap": "696649235.00", + "lastsale": "$8.16", + "netchange": "-0.12", + "pctchange": "-1.449%", + "volume": "817453", + "marketCap": "686552869.00", "country": "United States", "ipoyear": "2019", - "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", + "industry": "Biotechnology: Pharmaceutical Preparations", "sector": "Health Care", "url": "/market-activity/stocks/alec" }, { "symbol": "ALGM", "name": "Allegro MicroSystems Inc. Common Stock", - "lastsale": "$31.21", - "netchange": "0.36", - "pctchange": "1.167%", - "volume": "4121551", - "marketCap": "6007108515.00", + "lastsale": "$30.69", + "netchange": "-0.52", + "pctchange": "-1.666%", + "volume": "1030060", + "marketCap": "5907022119.00", "country": "United States", "ipoyear": "2020", "industry": "Semiconductors", @@ -2410,11 +2382,11 @@ { "symbol": "ALGN", "name": "Align Technology Inc. Common Stock", - "lastsale": "$255.01", - "netchange": "-2.01", - "pctchange": "-0.782%", - "volume": "6477698", - "marketCap": "19530989961.00", + "lastsale": "$261.69", + "netchange": "6.68", + "pctchange": "2.62%", + "volume": "1376497", + "marketCap": "20042605243.00", "country": "United States", "ipoyear": "2001", "industry": "Industrial Specialties", @@ -2424,11 +2396,11 @@ { "symbol": "ALGS", "name": "Aligos Therapeutics Inc. Common Stock", - "lastsale": "$0.5851", - "netchange": "0.003", - "pctchange": "0.515%", - "volume": "603015", - "marketCap": "43842624.00", + "lastsale": "$0.5859", + "netchange": "0.0008", + "pctchange": "0.137%", + "volume": "266788", + "marketCap": "43902570.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2438,11 +2410,11 @@ { "symbol": "ALGT", "name": "Allegiant Travel Company Common Stock", - "lastsale": "$82.25", - "netchange": "1.08", - "pctchange": "1.331%", - "volume": "601220", - "marketCap": "1513497055.00", + "lastsale": "$82.88", + "netchange": "0.63", + "pctchange": "0.766%", + "volume": "275455", + "marketCap": "1525089798.00", "country": "United States", "ipoyear": "2006", "industry": "Air Freight/Delivery Services", @@ -2452,11 +2424,11 @@ { "symbol": "ALHC", "name": "Alignment Healthcare Inc. Common Stock", - "lastsale": "$7.93", - "netchange": "-0.52", - "pctchange": "-6.154%", - "volume": "1549889", - "marketCap": "1499561311.00", + "lastsale": "$7.84", + "netchange": "-0.09", + "pctchange": "-1.135%", + "volume": "544402", + "marketCap": "1482542330.00", "country": "United States", "ipoyear": "2021", "industry": "Medical Specialities", @@ -2466,11 +2438,11 @@ { "symbol": "ALIM", "name": "Alimera Sciences Inc. Common Stock", - "lastsale": "$4.00", - "netchange": "0.20", - "pctchange": "5.263%", - "volume": "1520656", - "marketCap": "209667364.00", + "lastsale": "$3.78", + "netchange": "-0.22", + "pctchange": "-5.50%", + "volume": "263058", + "marketCap": "198135659.00", "country": "United States", "ipoyear": "2010", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2480,11 +2452,11 @@ { "symbol": "ALKS", "name": "Alkermes plc Ordinary Shares", - "lastsale": "$27.42", - "netchange": "0.47", - "pctchange": "1.744%", - "volume": "31745258", - "marketCap": "4575884862.00", + "lastsale": "$27.04", + "netchange": "-0.38", + "pctchange": "-1.386%", + "volume": "3128882", + "marketCap": "4512469973.00", "country": "Ireland", "ipoyear": "1991", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2494,11 +2466,11 @@ { "symbol": "ALKT", "name": "Alkami Technology Inc. Common Stock", - "lastsale": "$23.32", - "netchange": "0.14", - "pctchange": "0.604%", - "volume": "945989", - "marketCap": "2223836873.00", + "lastsale": "$23.45", + "netchange": "0.13", + "pctchange": "0.557%", + "volume": "255972", + "marketCap": "2236233905.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -2508,11 +2480,11 @@ { "symbol": "ALLK", "name": "Allakos Inc. Common Stock", - "lastsale": "$3.00", - "netchange": "-0.15", - "pctchange": "-4.762%", - "volume": "2490335", - "marketCap": "262429014.00", + "lastsale": "$2.88", + "netchange": "-0.12", + "pctchange": "-4.00%", + "volume": "1980730", + "marketCap": "251931853.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2522,11 +2494,11 @@ { "symbol": "ALLO", "name": "Allogene Therapeutics Inc. Common Stock", - "lastsale": "$2.71", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "14590209", - "marketCap": "456029754.00", + "lastsale": "$2.91", + "netchange": "0.20", + "pctchange": "7.38%", + "volume": "3150368", + "marketCap": "489685086.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -2536,11 +2508,11 @@ { "symbol": "ALLR", "name": "Allarity Therapeutics Inc. Common Stock", - "lastsale": "$0.5283", - "netchange": "-0.0231", - "pctchange": "-4.189%", - "volume": "901936", - "marketCap": "2408321.00", + "lastsale": "$0.548", + "netchange": "0.0197", + "pctchange": "3.729%", + "volume": "1086280", + "marketCap": "2498125.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2550,25 +2522,25 @@ { "symbol": "ALLT", "name": "Allot Ltd. Ordinary Shares", - "lastsale": "$1.40", - "netchange": "-0.07", - "pctchange": "-4.762%", - "volume": "78595", - "marketCap": "52318000.00", + "lastsale": "$1.50", + "netchange": "0.10", + "pctchange": "7.143%", + "volume": "86217", + "marketCap": "56055000.00", "country": "Israel", "ipoyear": "2006", - "industry": "Telecommunications Equipment", + "industry": "Computer Communications Equipment", "sector": "Telecommunications", "url": "/market-activity/stocks/allt" }, { "symbol": "ALNT", "name": "Allient Inc. Common Stock", - "lastsale": "$31.21", - "netchange": "0.12", - "pctchange": "0.386%", - "volume": "209351", - "marketCap": "505953393.00", + "lastsale": "$30.06", + "netchange": "-1.15", + "pctchange": "-3.685%", + "volume": "61477", + "marketCap": "487310446.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -2578,11 +2550,11 @@ { "symbol": "ALNY", "name": "Alnylam Pharmaceuticals Inc. Common Stock", - "lastsale": "$185.24", - "netchange": "-1.24", - "pctchange": "-0.665%", - "volume": "1209947", - "marketCap": "23246309797.00", + "lastsale": "$186.23", + "netchange": "0.99", + "pctchange": "0.534%", + "volume": "398978", + "marketCap": "23370547795.00", "country": "United States", "ipoyear": "2004", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2592,11 +2564,11 @@ { "symbol": "ALOT", "name": "AstroNova Inc. Common Stock", - "lastsale": "$15.83", - "netchange": "0.18", - "pctchange": "1.15%", - "volume": "10441", - "marketCap": "117661208.00", + "lastsale": "$16.00", + "netchange": "0.17", + "pctchange": "1.074%", + "volume": "28990", + "marketCap": "118924784.00", "country": "United States", "ipoyear": "1983", "industry": "Computer peripheral equipment", @@ -2606,11 +2578,11 @@ { "symbol": "ALPN", "name": "Alpine Immune Sciences Inc. Common Stock", - "lastsale": "$18.90", + "lastsale": "$18.92", "netchange": "0.02", "pctchange": "0.106%", - "volume": "2970733", - "marketCap": "1098051463.00", + "volume": "661284", + "marketCap": "1099213422.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2620,11 +2592,11 @@ { "symbol": "ALPP", "name": "Alpine 4 Holdings Inc. Class A Common Stock", - "lastsale": "$0.749", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "39517", - "marketCap": "19967742.00", + "lastsale": "$0.75", + "netchange": "0.001", + "pctchange": "0.134%", + "volume": "58142", + "marketCap": "19994402.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -2634,11 +2606,11 @@ { "symbol": "ALRM", "name": "Alarm.com Holdings Inc. Common Stock", - "lastsale": "$60.77", - "netchange": "-0.19", - "pctchange": "-0.312%", - "volume": "626286", - "marketCap": "3037757634.00", + "lastsale": "$60.60", + "netchange": "-0.17", + "pctchange": "-0.28%", + "volume": "213213", + "marketCap": "3029259710.00", "country": "United States", "ipoyear": "2015", "industry": "Computer Software: Prepackaged Software", @@ -2648,11 +2620,11 @@ { "symbol": "ALRN", "name": "Aileron Therapeutics Inc. Common Stock", - "lastsale": "$3.80", - "netchange": "-1.57", - "pctchange": "-29.236%", - "volume": "816813", - "marketCap": "17256435.00", + "lastsale": "$3.00", + "netchange": "-0.80", + "pctchange": "-21.053%", + "volume": "284748", + "marketCap": "13623501.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2662,11 +2634,11 @@ { "symbol": "ALRS", "name": "Alerus Financial Corporation Common Stock", - "lastsale": "$22.55", - "netchange": "1.30", - "pctchange": "6.118%", - "volume": "227774", - "marketCap": "445948935.00", + "lastsale": "$21.91", + "netchange": "-0.64", + "pctchange": "-2.838%", + "volume": "63782", + "marketCap": "433292291.00", "country": "United States", "ipoyear": "2019", "industry": "Major Banks", @@ -2676,10 +2648,10 @@ { "symbol": "ALSA", "name": "Alpha Star Acquisition Corporation Ordinary Shares", - "lastsale": "$11.18", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "2212", + "lastsale": "$11.175", + "netchange": "-0.005", + "pctchange": "-0.045%", + "volume": "579", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -2718,10 +2690,10 @@ { "symbol": "ALSAW", "name": "Alpha Star Acquisition Corporation Warrants", - "lastsale": "$0.0067", - "netchange": "0.0017", - "pctchange": "34.00%", - "volume": "30300", + "lastsale": "$0.0048", + "netchange": "-0.0019", + "pctchange": "-28.358%", + "volume": "57735", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -2732,11 +2704,11 @@ { "symbol": "ALT", "name": "Altimmune Inc. Common Stock", - "lastsale": "$7.67", - "netchange": "0.67", - "pctchange": "9.571%", - "volume": "14709098", - "marketCap": "412100441.00", + "lastsale": "$8.30", + "netchange": "0.63", + "pctchange": "8.214%", + "volume": "15022846", + "marketCap": "445949629.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2746,11 +2718,11 @@ { "symbol": "ALTI", "name": "AlTi Global Inc. Class A Common Stock", - "lastsale": "$8.42", - "netchange": "0.09", - "pctchange": "1.08%", - "volume": "353619", - "marketCap": "993481029.00", + "lastsale": "$8.61", + "netchange": "0.19", + "pctchange": "2.257%", + "volume": "64648", + "marketCap": "1015899247.00", "country": "United States", "ipoyear": "2021", "industry": "Investment Managers", @@ -2760,11 +2732,11 @@ { "symbol": "ALTO", "name": "Alto Ingredients Inc. Common Stock", - "lastsale": "$2.82", - "netchange": "-0.06", - "pctchange": "-2.083%", - "volume": "2120457", - "marketCap": "214712262.00", + "lastsale": "$2.75", + "netchange": "-0.07", + "pctchange": "-2.482%", + "volume": "581992", + "marketCap": "209382525.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -2774,11 +2746,11 @@ { "symbol": "ALTR", "name": "Altair Engineering Inc. Class A Common Stock", - "lastsale": "$74.18", - "netchange": "-0.17", - "pctchange": "-0.229%", - "volume": "511647", - "marketCap": "6057670099.00", + "lastsale": "$74.17", + "netchange": "-0.01", + "pctchange": "-0.013%", + "volume": "274472", + "marketCap": "6056853481.00", "country": "United States", "ipoyear": "2017", "industry": "Computer Software: Prepackaged Software", @@ -2788,10 +2760,10 @@ { "symbol": "ALTU", "name": "Altitude Acquisition Corp. Class A Common Stock", - "lastsale": "$10.27", - "netchange": "0.02", - "pctchange": "0.195%", - "volume": "4721", + "lastsale": "$10.2501", + "netchange": "-0.0199", + "pctchange": "-0.194%", + "volume": "8712", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -2802,10 +2774,10 @@ { "symbol": "ALTUW", "name": "Altitude Acquisition Corp. Warrant", - "lastsale": "$0.03", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "13344", + "lastsale": "$0.0348", + "netchange": "0.0048", + "pctchange": "16.00%", + "volume": "8366", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -2816,25 +2788,25 @@ { "symbol": "ALVO", "name": "Alvotech Ordinary Shares", - "lastsale": "$10.63", - "netchange": "-0.12", - "pctchange": "-1.116%", - "volume": "26368", - "marketCap": "2801111300.00", + "lastsale": "$10.72", + "netchange": "0.09", + "pctchange": "0.847%", + "volume": "79903", + "marketCap": "2824827200.00", "country": "Luxembourg", "ipoyear": "", - "industry": "Biotechnology: Pharmaceutical Preparations", + "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", "sector": "Health Care", "url": "/market-activity/stocks/alvo" }, { "symbol": "ALVOW", "name": "Alvotech Warrant", - "lastsale": "$2.49", - "netchange": "0.12", - "pctchange": "5.063%", - "volume": "146", - "marketCap": "619137270.00", + "lastsale": "$2.10", + "netchange": "-0.39", + "pctchange": "-15.663%", + "volume": "163", + "marketCap": "522163963.00", "country": "Luxembourg", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -2844,25 +2816,25 @@ { "symbol": "ALVR", "name": "AlloVir Inc. Common Stock", - "lastsale": "$2.37", - "netchange": "-0.02", - "pctchange": "-0.837%", - "volume": "1533830", - "marketCap": "270330106.00", + "lastsale": "$2.24", + "netchange": "-0.13", + "pctchange": "-5.485%", + "volume": "563325", + "marketCap": "255501873.00", "country": "United States", "ipoyear": "2020", - "industry": "Biotechnology: Pharmaceutical Preparations", + "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", "sector": "Health Care", "url": "/market-activity/stocks/alvr" }, { "symbol": "ALXO", "name": "ALX Oncology Holdings Inc. Common Stock", - "lastsale": "$13.55", - "netchange": "0.36", - "pctchange": "2.729%", - "volume": "2172660", - "marketCap": "675044903.00", + "lastsale": "$13.59", + "netchange": "0.04", + "pctchange": "0.295%", + "volume": "526646", + "marketCap": "677037655.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2872,11 +2844,11 @@ { "symbol": "ALYA", "name": "Alithya Group inc. Class A Subordinate Voting Shares", - "lastsale": "$1.12", + "lastsale": "$1.13", "netchange": "0.01", - "pctchange": "0.901%", - "volume": "104609", - "marketCap": "106561934.00", + "pctchange": "0.893%", + "volume": "47393", + "marketCap": "107513380.00", "country": "Canada", "ipoyear": "", "industry": "Computer Software: Programming Data Processing", @@ -2887,9 +2859,9 @@ "symbol": "ALZN", "name": "Alzamend Neuro Inc. Common Stock", "lastsale": "$1.00", - "netchange": "-0.05", - "pctchange": "-4.762%", - "volume": "45487", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "72703", "marketCap": "6466655.00", "country": "United States", "ipoyear": "2021", @@ -2900,11 +2872,11 @@ { "symbol": "AMAL", "name": "Amalgamated Financial Corp. Common Stock (DE)", - "lastsale": "$26.02", - "netchange": "-0.34", - "pctchange": "-1.29%", - "volume": "245242", - "marketCap": "790841602.00", + "lastsale": "$26.23", + "netchange": "0.21", + "pctchange": "0.807%", + "volume": "182311", + "marketCap": "797224259.00", "country": "United States", "ipoyear": "2018", "industry": "Commercial Banks", @@ -2914,11 +2886,11 @@ { "symbol": "AMAM", "name": "Ambrx Biopharma Inc. Common Stock", - "lastsale": "$14.71", - "netchange": "1.25", - "pctchange": "9.287%", - "volume": "3085671", - "marketCap": "919963400.00", + "lastsale": "$14.73", + "netchange": "0.02", + "pctchange": "0.136%", + "volume": "1564422", + "marketCap": "921214200.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -2928,11 +2900,11 @@ { "symbol": "AMAT", "name": "Applied Materials Inc. Common Stock", - "lastsale": "$161.95", - "netchange": "0.21", - "pctchange": "0.13%", - "volume": "8577172", - "marketCap": "135476657331.00", + "lastsale": "$160.36", + "netchange": "-1.59", + "pctchange": "-0.982%", + "volume": "4772030", + "marketCap": "134146568507.00", "country": "United States", "ipoyear": "1972", "industry": "Semiconductors", @@ -2942,11 +2914,11 @@ { "symbol": "AMBA", "name": "Ambarella Inc. Ordinary Shares", - "lastsale": "$64.07", - "netchange": "0.04", - "pctchange": "0.062%", - "volume": "1506243", - "marketCap": "2578694037.00", + "lastsale": "$62.50", + "netchange": "-1.57", + "pctchange": "-2.45%", + "volume": "940873", + "marketCap": "2515504563.00", "country": "United States", "ipoyear": "2012", "industry": "Semiconductors", @@ -2956,11 +2928,11 @@ { "symbol": "AMCX", "name": "AMC Networks Inc. Class A Common Stock", - "lastsale": "$20.53", - "netchange": "0.97", - "pctchange": "4.959%", - "volume": "6836965", - "marketCap": "894233997.00", + "lastsale": "$19.37", + "netchange": "-1.16", + "pctchange": "-5.65%", + "volume": "741018", + "marketCap": "843707380.00", "country": "United States", "ipoyear": "", "industry": "Cable & Other Pay Television Services", @@ -2970,11 +2942,11 @@ { "symbol": "AMD", "name": "Advanced Micro Devices Inc. Common Stock", - "lastsale": "$139.15", - "netchange": "1.15", - "pctchange": "0.833%", - "volume": "70178000", - "marketCap": "224796670683.00", + "lastsale": "$138.90", + "netchange": "-0.25", + "pctchange": "-0.18%", + "volume": "45161345", + "marketCap": "224392795960.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -2984,11 +2956,11 @@ { "symbol": "AMED", "name": "Amedisys Inc Common Stock", - "lastsale": "$94.55", - "netchange": "-0.44", - "pctchange": "-0.463%", - "volume": "761844", - "marketCap": "3085482959.00", + "lastsale": "$94.84", + "netchange": "0.29", + "pctchange": "0.307%", + "volume": "361271", + "marketCap": "3094946629.00", "country": "United States", "ipoyear": "", "industry": "Medical/Nursing Services", @@ -2998,11 +2970,11 @@ { "symbol": "AMEH", "name": "Apollo Medical Holdings Inc. Common Stock", - "lastsale": "$36.15", - "netchange": "-0.79", - "pctchange": "-2.139%", - "volume": "1470489", - "marketCap": "2106951742.00", + "lastsale": "$36.16", + "netchange": "0.01", + "pctchange": "0.028%", + "volume": "202250", + "marketCap": "2107534578.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -3012,25 +2984,25 @@ { "symbol": "AMGN", "name": "Amgen Inc. Common Stock", - "lastsale": "$275.45", - "netchange": "-0.87", - "pctchange": "-0.315%", - "volume": "8730993", - "marketCap": "147414787537.00", + "lastsale": "$275.48", + "netchange": "0.03", + "pctchange": "0.011%", + "volume": "2227617", + "marketCap": "147430842878.00", "country": "United States", "ipoyear": "1983", - "industry": "Biotechnology: Pharmaceutical Preparations", + "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", "sector": "Health Care", "url": "/market-activity/stocks/amgn" }, { "symbol": "AMKR", "name": "Amkor Technology Inc. Common Stock", - "lastsale": "$33.40", - "netchange": "0.11", - "pctchange": "0.33%", - "volume": "4031997", - "marketCap": "8208655008.00", + "lastsale": "$33.71", + "netchange": "0.31", + "pctchange": "0.928%", + "volume": "1262676", + "marketCap": "8284843123.00", "country": "United States", "ipoyear": "1998", "industry": "Semiconductors", @@ -3040,11 +3012,11 @@ { "symbol": "AMLI", "name": "American Lithium Corp. Common Stock", - "lastsale": "$1.27", - "netchange": "0.12", - "pctchange": "10.435%", - "volume": "806597", - "marketCap": "272612884.00", + "lastsale": "$1.22", + "netchange": "-0.05", + "pctchange": "-3.937%", + "volume": "593039", + "marketCap": "261880093.00", "country": "Canada", "ipoyear": "", "industry": "Metal Mining", @@ -3054,11 +3026,11 @@ { "symbol": "AMLX", "name": "Amylyx Pharmaceuticals Inc. Common Stock", - "lastsale": "$14.23", - "netchange": "-0.51", - "pctchange": "-3.46%", - "volume": "2125946", - "marketCap": "960777625.00", + "lastsale": "$14.19", + "netchange": "-0.04", + "pctchange": "-0.281%", + "volume": "897333", + "marketCap": "958076915.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3068,11 +3040,11 @@ { "symbol": "AMNB", "name": "American National Bankshares Inc. Common Stock", - "lastsale": "$48.93", - "netchange": "0.43", - "pctchange": "0.887%", - "volume": "77652", - "marketCap": "520076334.00", + "lastsale": "$48.18", + "netchange": "-0.75", + "pctchange": "-1.533%", + "volume": "18626", + "marketCap": "512104594.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -3082,15 +3054,15 @@ { "symbol": "AMPG", "name": "Amplitech Group Inc. Common Stock", - "lastsale": "$1.82", - "netchange": "0.07", - "pctchange": "4.00%", - "volume": "49696", - "marketCap": "17630546.00", + "lastsale": "$1.81", + "netchange": "-0.01", + "pctchange": "-0.549%", + "volume": "110153", + "marketCap": "17533675.00", "country": "United States", "ipoyear": "", - "industry": "Industrial Machinery/Components", - "sector": "Technology", + "industry": "Telecommunications Equipment", + "sector": "Telecommunications", "url": "/market-activity/stocks/ampg" }, { @@ -3110,11 +3082,11 @@ { "symbol": "AMPH", "name": "Amphastar Pharmaceuticals Inc. Common Stock", - "lastsale": "$56.60", - "netchange": "-1.56", - "pctchange": "-2.682%", - "volume": "925966", - "marketCap": "2711559463.00", + "lastsale": "$58.06", + "netchange": "1.46", + "pctchange": "2.58%", + "volume": "341023", + "marketCap": "2781504283.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3124,11 +3096,11 @@ { "symbol": "AMPL", "name": "Amplitude Inc. Class A Common Stock", - "lastsale": "$13.19", - "netchange": "0.31", - "pctchange": "2.407%", - "volume": "1515144", - "marketCap": "1570270793.00", + "lastsale": "$13.04", + "netchange": "-0.15", + "pctchange": "-1.137%", + "volume": "458711", + "marketCap": "1552413278.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -3138,25 +3110,25 @@ { "symbol": "AMRK", "name": "A-Mark Precious Metals Inc. Common Stock", - "lastsale": "$29.81", - "netchange": "-0.43", - "pctchange": "-1.422%", - "volume": "271113", - "marketCap": "691919433.00", + "lastsale": "$29.16", + "netchange": "-0.65", + "pctchange": "-2.18%", + "volume": "200433", + "marketCap": "676832293.00", "country": "United States", "ipoyear": "", - "industry": "Investment Bankers/Brokers/Service", - "sector": "Finance", + "industry": "Other Specialty Stores", + "sector": "Industrials", "url": "/market-activity/stocks/amrk" }, { "symbol": "AMRN", "name": "Amarin Corporation plc", - "lastsale": "$0.83", - "netchange": "0.0019", - "pctchange": "0.229%", - "volume": "1561841", - "marketCap": "338882206.00", + "lastsale": "$0.814", + "netchange": "-0.016", + "pctchange": "-1.928%", + "volume": "1358136", + "marketCap": "332349537.00", "country": "Ireland", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3166,11 +3138,11 @@ { "symbol": "AMSC", "name": "American Superconductor Corporation Common Stock", - "lastsale": "$11.15", - "netchange": "0.16", - "pctchange": "1.456%", - "volume": "843588", - "marketCap": "338051398.00", + "lastsale": "$10.795", + "netchange": "-0.355", + "pctchange": "-3.184%", + "volume": "337295", + "marketCap": "327288326.00", "country": "United States", "ipoyear": "1991", "industry": "Metal Fabrications", @@ -3180,11 +3152,11 @@ { "symbol": "AMSF", "name": "AMERISAFE Inc. Common Stock", - "lastsale": "$45.44", - "netchange": "-1.46", - "pctchange": "-3.113%", - "volume": "379846", - "marketCap": "871618675.00", + "lastsale": "$46.54", + "netchange": "1.10", + "pctchange": "2.421%", + "volume": "200191", + "marketCap": "892718598.00", "country": "United States", "ipoyear": "2005", "industry": "Property-Casualty Insurers", @@ -3194,11 +3166,11 @@ { "symbol": "AMST", "name": "Amesite Inc. Common Stock", - "lastsale": "$1.79", - "netchange": "0.02", - "pctchange": "1.13%", - "volume": "46790", - "marketCap": "4550968.00", + "lastsale": "$1.788", + "netchange": "-0.002", + "pctchange": "-0.112%", + "volume": "15362", + "marketCap": "4545883.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -3208,11 +3180,11 @@ { "symbol": "AMSWA", "name": "American Software Inc. Class A Common Stock", - "lastsale": "$10.42", - "netchange": "-0.28", - "pctchange": "-2.617%", - "volume": "257656", - "marketCap": "356014409.00", + "lastsale": "$10.52", + "netchange": "0.10", + "pctchange": "0.96%", + "volume": "178401", + "marketCap": "359431054.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -3222,11 +3194,11 @@ { "symbol": "AMTI", "name": "Applied Molecular Transport Inc. Common Stock", - "lastsale": "$0.1997", - "netchange": "0.0237", - "pctchange": "13.466%", - "volume": "1240545", - "marketCap": "8254912.00", + "lastsale": "$0.2328", + "netchange": "0.0331", + "pctchange": "16.575%", + "volume": "703456", + "marketCap": "9623152.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3236,11 +3208,11 @@ { "symbol": "AMTX", "name": "Aemetis Inc. (DE) Common Stock", - "lastsale": "$4.92", - "netchange": "-0.22", - "pctchange": "-4.28%", - "volume": "691137", - "marketCap": "194100229.00", + "lastsale": "$4.89", + "netchange": "-0.03", + "pctchange": "-0.61%", + "volume": "480773", + "marketCap": "192916691.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -3250,25 +3222,25 @@ { "symbol": "AMWD", "name": "American Woodmark Corporation Common Stock", - "lastsale": "$92.36", - "netchange": "-0.07", - "pctchange": "-0.076%", - "volume": "616239", - "marketCap": "1480198119.00", + "lastsale": "$90.25", + "netchange": "-2.11", + "pctchange": "-2.285%", + "volume": "182674", + "marketCap": "1446382420.00", "country": "United States", "ipoyear": "1986", - "industry": "Building Products", - "sector": "Consumer Discretionary", + "industry": "Forest Products", + "sector": "Basic Materials", "url": "/market-activity/stocks/amwd" }, { "symbol": "AMZN", "name": "Amazon.com Inc. Common Stock", - "lastsale": "$149.97", - "netchange": "2.55", - "pctchange": "1.73%", - "volume": "110039021", - "marketCap": "1549794566982.00", + "lastsale": "$154.07", + "netchange": "4.10", + "pctchange": "2.734%", + "volume": "62462752", + "marketCap": "1592164092385.00", "country": "United States", "ipoyear": "1997", "industry": "Catalog/Specialty Distribution", @@ -3278,11 +3250,11 @@ { "symbol": "ANAB", "name": "AnaptysBio Inc. Common Stock", - "lastsale": "$19.24", - "netchange": "0.20", - "pctchange": "1.05%", - "volume": "1276033", - "marketCap": "511306425.00", + "lastsale": "$19.65", + "netchange": "0.41", + "pctchange": "2.131%", + "volume": "327937", + "marketCap": "522202248.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3292,11 +3264,11 @@ { "symbol": "ANDE", "name": "Andersons Inc. (The) Common Stock", - "lastsale": "$54.74", - "netchange": "0.34", - "pctchange": "0.625%", - "volume": "623835", - "marketCap": "1847602052.00", + "lastsale": "$54.95", + "netchange": "0.21", + "pctchange": "0.384%", + "volume": "270525", + "marketCap": "1854690039.00", "country": "United States", "ipoyear": "", "industry": "Farming/Seeds/Milling", @@ -3306,11 +3278,11 @@ { "symbol": "ANEB", "name": "Anebulo Pharmaceuticals Inc. Common Stock", - "lastsale": "$1.96", - "netchange": "0.06", - "pctchange": "3.158%", - "volume": "10238", - "marketCap": "50241105.00", + "lastsale": "$2.05", + "netchange": "0.09", + "pctchange": "4.592%", + "volume": "13938", + "marketCap": "52548095.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3320,11 +3292,11 @@ { "symbol": "ANGH", "name": "Anghami Inc. Ordinary Shares", - "lastsale": "$0.94", - "netchange": "-0.01", - "pctchange": "-1.053%", - "volume": "64233", - "marketCap": "24449400.00", + "lastsale": "$1.02", + "netchange": "0.08", + "pctchange": "8.511%", + "volume": "234102", + "marketCap": "26530200.00", "country": "United Arab Emirates", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -3334,11 +3306,11 @@ { "symbol": "ANGHW", "name": "Anghami Inc. Warrants", - "lastsale": "$0.0734", - "netchange": "0.0034", - "pctchange": "4.857%", - "volume": "2012", - "marketCap": "1908815.00", + "lastsale": "$0.0673", + "netchange": "-0.0061", + "pctchange": "-8.311%", + "volume": "2511", + "marketCap": "1750181.00", "country": "United Arab Emirates", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -3348,11 +3320,11 @@ { "symbol": "ANGI", "name": "Angi Inc. Class A Common Stock", - "lastsale": "$2.48", + "lastsale": "$2.43", "netchange": "-0.05", - "pctchange": "-1.976%", - "volume": "1217001", - "marketCap": "1257745013.00", + "pctchange": "-2.016%", + "volume": "600843", + "marketCap": "1232387250.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -3362,11 +3334,11 @@ { "symbol": "ANGO", "name": "AngioDynamics Inc. Common Stock", - "lastsale": "$7.48", - "netchange": "-0.03", - "pctchange": "-0.399%", - "volume": "1351022", - "marketCap": "298052875.00", + "lastsale": "$7.49", + "netchange": "0.01", + "pctchange": "0.134%", + "volume": "311597", + "marketCap": "298451341.00", "country": "United States", "ipoyear": "2004", "industry": "Medical/Dental Instruments", @@ -3376,11 +3348,11 @@ { "symbol": "ANIK", "name": "Anika Therapeutics Inc. Common Stock", - "lastsale": "$22.32", - "netchange": "-0.24", - "pctchange": "-1.064%", - "volume": "141610", - "marketCap": "326784576.00", + "lastsale": "$22.39", + "netchange": "0.07", + "pctchange": "0.314%", + "volume": "54145", + "marketCap": "327809438.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -3390,11 +3362,11 @@ { "symbol": "ANIP", "name": "ANI Pharmaceuticals Inc.", - "lastsale": "$52.91", - "netchange": "0.01", - "pctchange": "0.019%", - "volume": "577023", - "marketCap": "1073407657.00", + "lastsale": "$52.45", + "netchange": "-0.46", + "pctchange": "-0.869%", + "volume": "150380", + "marketCap": "1064075441.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3404,11 +3376,11 @@ { "symbol": "ANIX", "name": "Anixa Biosciences Inc. Common Stock", - "lastsale": "$3.75", - "netchange": "-0.05", - "pctchange": "-1.316%", - "volume": "227267", - "marketCap": "116512583.00", + "lastsale": "$3.72", + "netchange": "-0.03", + "pctchange": "-0.80%", + "volume": "117874", + "marketCap": "115580482.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3419,9 +3391,9 @@ "symbol": "ANL", "name": "Adlai Nortye Ltd. American Depositary Shares", "lastsale": "$9.10", - "netchange": "-0.41", - "pctchange": "-4.311%", - "volume": "2311", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1320", "marketCap": "335792439.00", "country": "Cayman Islands", "ipoyear": "2023", @@ -3432,11 +3404,11 @@ { "symbol": "ANNX", "name": "Annexon Inc. Common Stock", - "lastsale": "$2.79", - "netchange": "0.10", - "pctchange": "3.717%", - "volume": "558602", - "marketCap": "148536768.00", + "lastsale": "$2.77", + "netchange": "-0.02", + "pctchange": "-0.717%", + "volume": "97128", + "marketCap": "147471988.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3460,25 +3432,25 @@ { "symbol": "ANSS", "name": "ANSYS Inc. Common Stock", - "lastsale": "$295.47", - "netchange": "0.57", - "pctchange": "0.193%", - "volume": "1413140", - "marketCap": "25668307102.00", + "lastsale": "$297.45", + "netchange": "1.98", + "pctchange": "0.67%", + "volume": "479358", + "marketCap": "25840315252.00", "country": "United States", "ipoyear": "1996", - "industry": "", - "sector": "", + "industry": "Computer Software: Prepackaged Software", + "sector": "Technology", "url": "/market-activity/stocks/anss" }, { "symbol": "ANTE", "name": "AirNet Technology Inc. American Depositary Shares", - "lastsale": "$0.702", - "netchange": "-0.0563", - "pctchange": "-7.425%", - "volume": "787", - "marketCap": "6264428.00", + "lastsale": "$0.759", + "netchange": "0.057", + "pctchange": "8.12%", + "volume": "1202", + "marketCap": "6773078.00", "country": "China", "ipoyear": "2007", "industry": "Advertising", @@ -3488,11 +3460,11 @@ { "symbol": "ANTX", "name": "AN2 Therapeutics Inc. Common Stock", - "lastsale": "$20.70", - "netchange": "0.27", - "pctchange": "1.322%", - "volume": "623766", - "marketCap": "615647912.00", + "lastsale": "$20.57", + "netchange": "-0.13", + "pctchange": "-0.628%", + "volume": "159459", + "marketCap": "611781524.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3502,24 +3474,24 @@ { "symbol": "ANY", "name": "Sphere 3D Corp. Common Shares", - "lastsale": "$1.42", - "netchange": "-0.05", - "pctchange": "-3.401%", - "volume": "1066895", - "marketCap": "20384577.00", + "lastsale": "$1.57", + "netchange": "0.15", + "pctchange": "10.563%", + "volume": "1403208", + "marketCap": "22537878.00", "country": "Canada", "ipoyear": "", - "industry": "Finance: Consumer Services", - "sector": "Finance", + "industry": "", + "sector": "", "url": "/market-activity/stocks/any" }, { "symbol": "AOGO", "name": "Arogo Capital Acquisition Corp. Class A Common Stock", - "lastsale": "$10.71", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "54", + "lastsale": "$10.73", + "netchange": "0.02", + "pctchange": "0.187%", + "volume": "123", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -3530,10 +3502,10 @@ { "symbol": "AOGOW", "name": "Arogo Capital Acquisition Corp. Warrant", - "lastsale": "$0.0159", - "netchange": "0.0059", - "pctchange": "59.00%", - "volume": "58000", + "lastsale": "$0.0081", + "netchange": "-0.0078", + "pctchange": "-49.057%", + "volume": "3676", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -3544,11 +3516,11 @@ { "symbol": "AONC", "name": "American Oncology Network Inc. Class A Common Stock", - "lastsale": "$5.94", - "netchange": "-0.17", - "pctchange": "-2.782%", - "volume": "25554", - "marketCap": "205878321.00", + "lastsale": "$5.99", + "netchange": "0.05", + "pctchange": "0.842%", + "volume": "2672", + "marketCap": "207611304.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Nursing Services", @@ -3572,11 +3544,11 @@ { "symbol": "AOSL", "name": "Alpha and Omega Semiconductor Limited Common Shares", - "lastsale": "$24.87", - "netchange": "-0.55", - "pctchange": "-2.164%", - "volume": "913761", - "marketCap": "691001037.00", + "lastsale": "$24.75", + "netchange": "-0.12", + "pctchange": "-0.483%", + "volume": "149823", + "marketCap": "687666895.00", "country": "Bermuda", "ipoyear": "2010", "industry": "Semiconductors", @@ -3586,11 +3558,11 @@ { "symbol": "AOUT", "name": "American Outdoor Brands Inc. Common Stock ", - "lastsale": "$7.55", - "netchange": "0.04", - "pctchange": "0.533%", - "volume": "65044", - "marketCap": "97671821.00", + "lastsale": "$7.46", + "netchange": "-0.09", + "pctchange": "-1.192%", + "volume": "88422", + "marketCap": "96507521.00", "country": "United States", "ipoyear": "", "industry": "Ordnance And Accessories", @@ -3600,11 +3572,11 @@ { "symbol": "APA", "name": "APA Corporation Common Stock", - "lastsale": "$35.35", - "netchange": "-0.39", - "pctchange": "-1.091%", - "volume": "9915223", - "marketCap": "10842531532.00", + "lastsale": "$35.64", + "netchange": "0.29", + "pctchange": "0.82%", + "volume": "6081771", + "marketCap": "10931480164.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -3614,10 +3586,10 @@ { "symbol": "APAC", "name": "StoneBridge Acquisition Corporation Class A Ordinary Shares", - "lastsale": "$10.38", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1196", + "lastsale": "$10.99", + "netchange": "0.61", + "pctchange": "5.877%", + "volume": "1069", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -3628,10 +3600,10 @@ { "symbol": "APACU", "name": "StoneBridge Acquisition Corporation Unit", - "lastsale": "$10.52", - "netchange": "-0.435", - "pctchange": "-3.971%", - "volume": "300", + "lastsale": "$10.35", + "netchange": "-0.17", + "pctchange": "-1.616%", + "volume": "200", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -3642,10 +3614,10 @@ { "symbol": "APACW", "name": "StoneBridge Acquisition Corporation Warrant", - "lastsale": "$0.0175", - "netchange": "-0.0037", - "pctchange": "-17.453%", - "volume": "36677", + "lastsale": "$0.0295", + "netchange": "0.012", + "pctchange": "68.571%", + "volume": "372363", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -3656,11 +3628,11 @@ { "symbol": "APCX", "name": "AppTech Payments Corp. Common Stock", - "lastsale": "$1.45", - "netchange": "0.07", - "pctchange": "5.072%", - "volume": "101404", - "marketCap": "30001866.00", + "lastsale": "$1.40", + "netchange": "-0.05", + "pctchange": "-3.448%", + "volume": "40821", + "marketCap": "28967319.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -3670,11 +3642,11 @@ { "symbol": "APCXW", "name": "AppTech Payments Corp. Warrant", - "lastsale": "$0.28", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "16", - "marketCap": "5793464.00", + "lastsale": "$0.25", + "netchange": "-0.03", + "pctchange": "-10.714%", + "volume": "5002", + "marketCap": "5172736.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -3684,11 +3656,11 @@ { "symbol": "APDN", "name": "Applied DNA Sciences Inc. Common Stock", - "lastsale": "$0.621", - "netchange": "-0.079", - "pctchange": "-11.286%", - "volume": "171364", - "marketCap": "8499888.00", + "lastsale": "$0.6504", + "netchange": "0.0294", + "pctchange": "4.734%", + "volume": "174122", + "marketCap": "8902298.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -3698,11 +3670,11 @@ { "symbol": "APEI", "name": "American Public Education Inc. Common Stock", - "lastsale": "$8.11", - "netchange": "-1.18", - "pctchange": "-12.702%", - "volume": "218786", - "marketCap": "144225118.00", + "lastsale": "$8.41", + "netchange": "0.30", + "pctchange": "3.699%", + "volume": "127544", + "marketCap": "149560202.00", "country": "United States", "ipoyear": "2007", "industry": "Other Consumer Services", @@ -3712,11 +3684,11 @@ { "symbol": "APGE", "name": "Apogee Therapeutics Inc. Common Stock", - "lastsale": "$22.84", - "netchange": "-0.40", - "pctchange": "-1.721%", - "volume": "761785", - "marketCap": "1157400921.00", + "lastsale": "$22.86", + "netchange": "0.02", + "pctchange": "0.088%", + "volume": "309567", + "marketCap": "1158414407.00", "country": "United States", "ipoyear": "2023", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -3726,11 +3698,11 @@ { "symbol": "API", "name": "Agora Inc. American Depositary Shares", - "lastsale": "$2.65", - "netchange": "0.12", - "pctchange": "4.743%", - "volume": "1000723", - "marketCap": "284836750.00", + "lastsale": "$2.80", + "netchange": "0.15", + "pctchange": "5.66%", + "volume": "755392", + "marketCap": "300959585.00", "country": "China", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -3740,11 +3712,11 @@ { "symbol": "APLD", "name": "Applied Digital Corporation Common Stock", - "lastsale": "$6.51", - "netchange": "-0.05", - "pctchange": "-0.762%", - "volume": "4873160", - "marketCap": "692014595.00", + "lastsale": "$6.61", + "netchange": "0.10", + "pctchange": "1.536%", + "volume": "2038878", + "marketCap": "702644619.00", "country": "United States", "ipoyear": "2022", "industry": "Investment Bankers/Brokers/Service", @@ -3754,11 +3726,11 @@ { "symbol": "APLM", "name": "Apollomics Inc. Class A Ordinary Shares", - "lastsale": "$0.787", - "netchange": "-0.0029", - "pctchange": "-0.367%", - "volume": "287293", - "marketCap": "68308326.00", + "lastsale": "$0.77", + "netchange": "-0.017", + "pctchange": "-2.16%", + "volume": "240672", + "marketCap": "66832797.00", "country": "United States", "ipoyear": "", "industry": "Blank Checks", @@ -3768,11 +3740,11 @@ { "symbol": "APLMW", "name": "Apollomics Inc. Warrant", - "lastsale": "$0.0325", - "netchange": "-0.0075", - "pctchange": "-18.75%", - "volume": "12100", - "marketCap": "2820865.00", + "lastsale": "$0.0275", + "netchange": "-0.005", + "pctchange": "-15.385%", + "volume": "31317", + "marketCap": "2386886.00", "country": "United States", "ipoyear": "", "industry": "Blank Checks", @@ -3782,11 +3754,11 @@ { "symbol": "APLS", "name": "Apellis Pharmaceuticals Inc. Common Stock", - "lastsale": "$52.68", - "netchange": "0.50", - "pctchange": "0.958%", - "volume": "5545039", - "marketCap": "6242577103.00", + "lastsale": "$55.98", + "netchange": "3.30", + "pctchange": "6.264%", + "volume": "3000418", + "marketCap": "6633626921.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3797,9 +3769,9 @@ "symbol": "APLT", "name": "Applied Therapeutics Inc. Common Stock", "lastsale": "$2.96", - "netchange": "0.11", - "pctchange": "3.86%", - "volume": "1750303", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "537082", "marketCap": "228598453.00", "country": "United States", "ipoyear": "2019", @@ -3810,11 +3782,11 @@ { "symbol": "APM", "name": "Aptorum Group Limited Class A Ordinary Shares", - "lastsale": "$1.9802", - "netchange": "-0.1298", - "pctchange": "-6.152%", - "volume": "3428", - "marketCap": "8260167.00", + "lastsale": "$2.05", + "netchange": "0.0698", + "pctchange": "3.525%", + "volume": "2121", + "marketCap": "8551329.00", "country": "Hong Kong", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3824,11 +3796,11 @@ { "symbol": "APOG", "name": "Apogee Enterprises Inc. Common Stock", - "lastsale": "$51.64", - "netchange": "0.27", - "pctchange": "0.526%", - "volume": "391716", - "marketCap": "1139816515.00", + "lastsale": "$50.83", + "netchange": "-0.81", + "pctchange": "-1.569%", + "volume": "138149", + "marketCap": "1121937906.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -3838,11 +3810,11 @@ { "symbol": "APP", "name": "Applovin Corporation Class A Common Stock", - "lastsale": "$39.95", - "netchange": "1.26", - "pctchange": "3.257%", - "volume": "4499762", - "marketCap": "13415272801.00", + "lastsale": "$40.87", + "netchange": "0.92", + "pctchange": "2.303%", + "volume": "2922499", + "marketCap": "13724210248.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -3852,11 +3824,11 @@ { "symbol": "APPF", "name": "AppFolio Inc. Class A Common Stock", - "lastsale": "$178.61", - "netchange": "-1.57", - "pctchange": "-0.871%", - "volume": "407519", - "marketCap": "6387470110.00", + "lastsale": "$177.00", + "netchange": "-1.61", + "pctchange": "-0.901%", + "volume": "215795", + "marketCap": "6329893116.00", "country": "United States", "ipoyear": "2015", "industry": "Computer Software: Prepackaged Software", @@ -3866,11 +3838,11 @@ { "symbol": "APPN", "name": "Appian Corporation Class A Common Stock", - "lastsale": "$38.32", - "netchange": "0.92", - "pctchange": "2.46%", - "volume": "1306165", - "marketCap": "3198241231.00", + "lastsale": "$38.64", + "netchange": "0.32", + "pctchange": "0.835%", + "volume": "506623", + "marketCap": "3224948882.00", "country": "United States", "ipoyear": "2017", "industry": "Computer Software: Prepackaged Software", @@ -3880,11 +3852,11 @@ { "symbol": "APPS", "name": "Digital Turbine Inc. Common Stock", - "lastsale": "$6.59", - "netchange": "-0.22", - "pctchange": "-3.231%", - "volume": "3840826", - "marketCap": "667617143.00", + "lastsale": "$6.82", + "netchange": "0.23", + "pctchange": "3.49%", + "volume": "1774187", + "marketCap": "690917893.00", "country": "United States", "ipoyear": "", "industry": "Multi-Sector Companies", @@ -3894,11 +3866,11 @@ { "symbol": "APRE", "name": "Aprea Therapeutics Inc. Common stock", - "lastsale": "$3.84", - "netchange": "-0.31", - "pctchange": "-7.47%", - "volume": "2048", - "marketCap": "14348824.00", + "lastsale": "$4.15", + "netchange": "0.31", + "pctchange": "8.073%", + "volume": "4081", + "marketCap": "15507193.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3909,9 +3881,9 @@ "symbol": "APTM", "name": "Alpha Partners Technology Merger Corp. Class A Ordinary Shares", "lastsale": "$10.665", - "netchange": "0.005", - "pctchange": "0.047%", - "volume": "944", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "306", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -3923,9 +3895,9 @@ "symbol": "APTMU", "name": "Alpha Partners Technology Merger Corp. Unit", "lastsale": "$10.73", - "netchange": "0.09", - "pctchange": "0.846%", - "volume": "400", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "13", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -3950,25 +3922,25 @@ { "symbol": "APTO", "name": "Aptose Biosciences Inc. Common Shares", - "lastsale": "$2.39", - "netchange": "-0.05", - "pctchange": "-2.049%", - "volume": "53930", - "marketCap": "18027196.00", + "lastsale": "$2.35", + "netchange": "-0.04", + "pctchange": "-1.674%", + "volume": "87714", + "marketCap": "17725486.00", "country": "Canada", "ipoyear": "", - "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", + "industry": "Pharmaceuticals and Biotechnology", "sector": "Health Care", "url": "/market-activity/stocks/apto" }, { "symbol": "APVO", "name": "Aptevo Therapeutics Inc. Common Stock", - "lastsale": "$0.172", - "netchange": "-0.004", - "pctchange": "-2.273%", - "volume": "408937", - "marketCap": "3030085.00", + "lastsale": "$0.177", + "netchange": "0.005", + "pctchange": "2.907%", + "volume": "109321", + "marketCap": "3118169.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3978,11 +3950,11 @@ { "symbol": "APWC", "name": "Asia Pacific Wire & Cable Corporation Ltd. Ordinary Shares (Bermuda)", - "lastsale": "$1.29", - "netchange": "-0.0599", - "pctchange": "-4.437%", - "volume": "6238", - "marketCap": "26599800.00", + "lastsale": "$1.34", + "netchange": "0.05", + "pctchange": "3.876%", + "volume": "2158", + "marketCap": "27630800.00", "country": "Taiwan", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -3993,9 +3965,9 @@ "symbol": "APXI", "name": "APx Acquisition Corp. I Class A Ordinary Share", "lastsale": "$11.17", - "netchange": "0.06", - "pctchange": "0.54%", - "volume": "598974", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "24", "marketCap": "0.00", "country": "Mexico", "ipoyear": "2022", @@ -4020,11 +3992,11 @@ { "symbol": "APYX", "name": "Apyx Medical Corporation Common Stock", - "lastsale": "$2.35", - "netchange": "-0.06", - "pctchange": "-2.49%", - "volume": "70291", - "marketCap": "81413059.00", + "lastsale": "$2.30", + "netchange": "-0.05", + "pctchange": "-2.128%", + "volume": "23966", + "marketCap": "79680867.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -4034,25 +4006,25 @@ { "symbol": "AQB", "name": "AquaBounty Technologies Inc. Common Stock", - "lastsale": "$2.26", - "netchange": "-0.17", - "pctchange": "-6.996%", - "volume": "103952", - "marketCap": "8693705.00", + "lastsale": "$2.42", + "netchange": "0.16", + "pctchange": "7.08%", + "volume": "54599", + "marketCap": "9309188.00", "country": "United States", "ipoyear": "", - "industry": "Meat/Poultry/Fish", - "sector": "Consumer Staples", + "industry": "", + "sector": "", "url": "/market-activity/stocks/aqb" }, { "symbol": "AQMS", "name": "Aqua Metals Inc. Common Stock", - "lastsale": "$0.887", - "netchange": "-0.003", - "pctchange": "-0.337%", - "volume": "379612", - "marketCap": "95628771.00", + "lastsale": "$0.858", + "netchange": "-0.029", + "pctchange": "-3.269%", + "volume": "231828", + "marketCap": "92502239.00", "country": "United States", "ipoyear": "2015", "industry": "Metal Fabrications", @@ -4062,11 +4034,11 @@ { "symbol": "AQST", "name": "Aquestive Therapeutics Inc. Common Stock", - "lastsale": "$2.00", - "netchange": "-0.01", - "pctchange": "-0.498%", - "volume": "473844", - "marketCap": "133534566.00", + "lastsale": "$1.92", + "netchange": "-0.08", + "pctchange": "-4.00%", + "volume": "561745", + "marketCap": "128193183.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -4079,7 +4051,7 @@ "lastsale": "$10.65", "netchange": "0.00", "pctchange": "0.00%", - "volume": "1", + "volume": "5", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -4090,10 +4062,10 @@ { "symbol": "AQUNR", "name": "Aquaron Acquisition Corp. Rights", - "lastsale": "$0.20", - "netchange": "-0.03", - "pctchange": "-13.043%", - "volume": "66654", + "lastsale": "$0.18", + "netchange": "-0.02", + "pctchange": "-10.00%", + "volume": "23950", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -4104,11 +4076,11 @@ { "symbol": "ARAV", "name": "Aravive Inc. Common Stock", - "lastsale": "$0.1385", - "netchange": "0.0072", - "pctchange": "5.484%", - "volume": "1466436", - "marketCap": "10188427.00", + "lastsale": "$0.125", + "netchange": "-0.0135", + "pctchange": "-9.747%", + "volume": "1982784", + "marketCap": "9195331.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -4118,11 +4090,11 @@ { "symbol": "ARAY", "name": "Accuray Incorporated Common Stock", - "lastsale": "$2.67", - "netchange": "-0.11", - "pctchange": "-3.957%", - "volume": "905815", - "marketCap": "259182729.00", + "lastsale": "$2.71", + "netchange": "0.04", + "pctchange": "1.498%", + "volume": "326831", + "marketCap": "263065616.00", "country": "United States", "ipoyear": "2007", "industry": "Medical/Dental Instruments", @@ -4132,11 +4104,11 @@ { "symbol": "ARBB", "name": "ARB IOT Group Limited Ordinary Shares", - "lastsale": "$0.8354", - "netchange": "0.0064", - "pctchange": "0.772%", - "volume": "5552", - "marketCap": "22085888.00", + "lastsale": "$0.862", + "netchange": "0.0266", + "pctchange": "3.184%", + "volume": "7206", + "marketCap": "22789125.00", "country": "Malaysia", "ipoyear": "2023", "industry": "EDP Services", @@ -4146,11 +4118,11 @@ { "symbol": "ARBE", "name": "Arbe Robotics Ltd. Ordinary Shares", - "lastsale": "$2.14", - "netchange": "0.17", - "pctchange": "8.629%", - "volume": "72827", - "marketCap": "138779000.00", + "lastsale": "$2.21", + "netchange": "0.07", + "pctchange": "3.271%", + "volume": "141595", + "marketCap": "143318500.00", "country": "Israel", "ipoyear": "", "industry": "EDP Services", @@ -4160,11 +4132,11 @@ { "symbol": "ARBEW", "name": "Arbe Robotics Ltd. Warrant", - "lastsale": "$0.17", + "lastsale": "$0.1725", "netchange": "0.0025", - "pctchange": "1.493%", - "volume": "100557", - "marketCap": "11024164.00", + "pctchange": "1.471%", + "volume": "13086", + "marketCap": "11186284.00", "country": "Israel", "ipoyear": "", "industry": "EDP Services", @@ -4174,11 +4146,11 @@ { "symbol": "ARBK", "name": "Argo Blockchain plc American Depositary Shares", - "lastsale": "$2.07", - "netchange": "-0.07", - "pctchange": "-3.271%", - "volume": "1023102", - "marketCap": "1108123094.00", + "lastsale": "$1.89", + "netchange": "-0.18", + "pctchange": "-8.696%", + "volume": "984320", + "marketCap": "1011764564.00", "country": "United Kingdom", "ipoyear": "2021", "industry": "Finance: Consumer Services", @@ -4188,11 +4160,11 @@ { "symbol": "ARBKL", "name": "Argo Blockchain plc 8.75% Senior Notes due 2026", - "lastsale": "$10.25", - "netchange": "-0.04", - "pctchange": "-0.389%", - "volume": "5136", - "marketCap": "5487082952.00", + "lastsale": "$10.07", + "netchange": "-0.18", + "pctchange": "-1.756%", + "volume": "10320", + "marketCap": "5390724422.00", "country": "United Kingdom", "ipoyear": "", "industry": "EDP Services", @@ -4202,11 +4174,11 @@ { "symbol": "ARCB", "name": "ArcBest Corporation Common Stock", - "lastsale": "$114.17", - "netchange": "1.06", - "pctchange": "0.937%", - "volume": "1291055", - "marketCap": "2701475470.00", + "lastsale": "$114.32", + "netchange": "0.15", + "pctchange": "0.131%", + "volume": "217765", + "marketCap": "2705024750.00", "country": "United States", "ipoyear": "", "industry": "Trucking Freight/Courier Services", @@ -4216,11 +4188,11 @@ { "symbol": "ARCC", "name": "Ares Capital Corporation Common Stock", - "lastsale": "$19.58", - "netchange": "-0.16", - "pctchange": "-0.811%", - "volume": "4683777", - "marketCap": "11149569411.00", + "lastsale": "$19.75", + "netchange": "0.17", + "pctchange": "0.868%", + "volume": "4735256", + "marketCap": "11246373640.00", "country": "United States", "ipoyear": "2004", "industry": "Finance: Consumer Services", @@ -4230,11 +4202,11 @@ { "symbol": "ARCT", "name": "Arcturus Therapeutics Holdings Inc. Common Stock", - "lastsale": "$28.88", - "netchange": "0.84", - "pctchange": "2.996%", - "volume": "809275", - "marketCap": "771769828.00", + "lastsale": "$28.67", + "netchange": "-0.21", + "pctchange": "-0.727%", + "volume": "449328", + "marketCap": "766157928.00", "country": "Israel", "ipoyear": "2013", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -4244,11 +4216,11 @@ { "symbol": "ARDX", "name": "Ardelyx Inc. Common Stock", - "lastsale": "$5.91", - "netchange": "0.11", - "pctchange": "1.897%", - "volume": "13440546", - "marketCap": "1371933860.00", + "lastsale": "$6.28", + "netchange": "0.37", + "pctchange": "6.261%", + "volume": "9201862", + "marketCap": "1457824813.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -4258,11 +4230,11 @@ { "symbol": "AREB", "name": "American Rebel Holdings Inc. Common Stock", - "lastsale": "$0.31", - "netchange": "-0.003", - "pctchange": "-0.958%", - "volume": "142094", - "marketCap": "1556175.00", + "lastsale": "$0.29", + "netchange": "-0.02", + "pctchange": "-6.452%", + "volume": "636122", + "marketCap": "1455777.00", "country": "United States", "ipoyear": "", "industry": "Plastic Products", @@ -4272,11 +4244,11 @@ { "symbol": "AREBW", "name": "American Rebel Holdings Inc. Warrants", - "lastsale": "$0.011", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "5000", - "marketCap": "55219.00", + "lastsale": "$0.0099", + "netchange": "-0.0011", + "pctchange": "-10.00%", + "volume": "91897", + "marketCap": "49697.00", "country": "United States", "ipoyear": "", "industry": "Plastic Products", @@ -4286,11 +4258,11 @@ { "symbol": "AREC", "name": "American Resources Corporation Class A Common Stock", - "lastsale": "$1.44", - "netchange": "-0.045", - "pctchange": "-3.03%", - "volume": "314507", - "marketCap": "112706407.00", + "lastsale": "$1.43", + "netchange": "-0.01", + "pctchange": "-0.694%", + "volume": "162174", + "marketCap": "111923723.00", "country": "United States", "ipoyear": "", "industry": "Coal Mining", @@ -4300,11 +4272,11 @@ { "symbol": "ARGX", "name": "argenx SE American Depositary Shares", - "lastsale": "$463.00", - "netchange": "-1.77", - "pctchange": "-0.381%", - "volume": "338543", - "marketCap": "25648281328.00", + "lastsale": "$455.48", + "netchange": "-7.52", + "pctchange": "-1.624%", + "volume": "262550", + "marketCap": "25231704491.00", "country": "Netherlands", "ipoyear": "2017", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -4314,11 +4286,11 @@ { "symbol": "ARHS", "name": "Arhaus Inc. Class A Common Stock", - "lastsale": "$10.76", - "netchange": "0.03", - "pctchange": "0.28%", - "volume": "1030637", - "marketCap": "1509444069.00", + "lastsale": "$10.84", + "netchange": "0.08", + "pctchange": "0.743%", + "volume": "1189070", + "marketCap": "1520666701.00", "country": "United States", "ipoyear": "2021", "industry": "Other Specialty Stores", @@ -4331,7 +4303,7 @@ "lastsale": "$10.80", "netchange": "0.00", "pctchange": "0.00%", - "volume": "2", + "volume": "8607", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -4342,10 +4314,10 @@ { "symbol": "ARIZR", "name": "Arisz Acquisition Corp. Right", - "lastsale": "$0.0945", - "netchange": "-0.0225", - "pctchange": "-19.231%", - "volume": "3258", + "lastsale": "$0.109", + "netchange": "0.0145", + "pctchange": "15.344%", + "volume": "100", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -4356,10 +4328,10 @@ { "symbol": "ARIZW", "name": "Arisz Acquisition Corp. Warrant", - "lastsale": "$0.0155", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "27689", + "lastsale": "$0.022", + "netchange": "0.0065", + "pctchange": "41.935%", + "volume": "5300", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -4370,11 +4342,11 @@ { "symbol": "ARKO", "name": "ARKO Corp. Common Stock", - "lastsale": "$7.83", - "netchange": "-0.08", - "pctchange": "-1.011%", - "volume": "690695", - "marketCap": "914616052.00", + "lastsale": "$7.89", + "netchange": "0.06", + "pctchange": "0.766%", + "volume": "196129", + "marketCap": "921624604.00", "country": "United States", "ipoyear": "", "industry": "Oil Refining/Marketing", @@ -4398,11 +4370,11 @@ { "symbol": "ARKR", "name": "Ark Restaurants Corp. Common Stock", - "lastsale": "$15.35", - "netchange": "0.11", - "pctchange": "0.722%", - "volume": "5589", - "marketCap": "55323810.00", + "lastsale": "$15.05", + "netchange": "-0.30", + "pctchange": "-1.954%", + "volume": "9350", + "marketCap": "54242563.00", "country": "United States", "ipoyear": "", "industry": "Restaurants", @@ -4412,11 +4384,11 @@ { "symbol": "ARLP", "name": "Alliance Resource Partners L.P. Common Units representing Limited Partners Interests", - "lastsale": "$19.21", - "netchange": "-0.33", - "pctchange": "-1.689%", - "volume": "613332", - "marketCap": "2442079645.00", + "lastsale": "$19.37", + "netchange": "0.16", + "pctchange": "0.833%", + "volume": "391541", + "marketCap": "2462419715.00", "country": "United States", "ipoyear": "1999", "industry": "Coal Mining", @@ -4426,11 +4398,11 @@ { "symbol": "ARM", "name": "Arm Holdings plc American Depositary Shares", - "lastsale": "$71.03", - "netchange": "0.295", - "pctchange": "0.417%", - "volume": "7056390", - "marketCap": "72822371020.00", + "lastsale": "$68.87", + "netchange": "-2.16", + "pctchange": "-3.041%", + "volume": "4734470", + "marketCap": "70607865580.00", "country": "United Kingdom", "ipoyear": "2023", "industry": "", @@ -4440,11 +4412,11 @@ { "symbol": "AROW", "name": "Arrow Financial Corporation Common Stock", - "lastsale": "$27.99", - "netchange": "-1.01", - "pctchange": "-3.483%", - "volume": "226808", - "marketCap": "477376895.00", + "lastsale": "$28.59", + "netchange": "0.60", + "pctchange": "2.144%", + "volume": "72174", + "marketCap": "487610055.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -4454,11 +4426,11 @@ { "symbol": "ARQQ", "name": "Arqit Quantum Inc. Ordinary Shares", - "lastsale": "$0.513", - "netchange": "-0.0019", - "pctchange": "-0.369%", - "volume": "1648246", - "marketCap": "83903340.00", + "lastsale": "$0.4884", + "netchange": "-0.0246", + "pctchange": "-4.795%", + "volume": "884231", + "marketCap": "79879905.00", "country": "United Kingdom", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -4468,11 +4440,11 @@ { "symbol": "ARQQW", "name": "Arqit Quantum Inc. Warrants", - "lastsale": "$0.118", - "netchange": "0.0329", - "pctchange": "38.66%", - "volume": "5332", - "marketCap": "19299404.00", + "lastsale": "$0.1101", + "netchange": "-0.0079", + "pctchange": "-6.695%", + "volume": "14333", + "marketCap": "18007325.00", "country": "United Kingdom", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -4482,11 +4454,11 @@ { "symbol": "ARQT", "name": "Arcutis Biotherapeutics Inc. Common Stock", - "lastsale": "$2.44", - "netchange": "-0.10", - "pctchange": "-3.937%", - "volume": "11951509", - "marketCap": "230292261.00", + "lastsale": "$2.54", + "netchange": "0.10", + "pctchange": "4.098%", + "volume": "45180180", + "marketCap": "239730468.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -4496,10 +4468,10 @@ { "symbol": "ARRW", "name": "Arrowroot Acquisition Corp. Class A common stock", - "lastsale": "$10.51", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "34", + "lastsale": "$10.50", + "netchange": "-0.01", + "pctchange": "-0.095%", + "volume": "727", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -4510,10 +4482,10 @@ { "symbol": "ARRWW", "name": "Arrowroot Acquisition Corp. Warrant", - "lastsale": "$0.0684", - "netchange": "-0.0016", - "pctchange": "-2.286%", - "volume": "22291", + "lastsale": "$0.0767", + "netchange": "0.0083", + "pctchange": "12.135%", + "volume": "53629", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -4524,11 +4496,11 @@ { "symbol": "ARRY", "name": "Array Technologies Inc. Common Stock", - "lastsale": "$18.90", - "netchange": "-0.34", - "pctchange": "-1.767%", - "volume": "10171974", - "marketCap": "2857991472.00", + "lastsale": "$18.97", + "netchange": "0.07", + "pctchange": "0.37%", + "volume": "5624708", + "marketCap": "2868576626.00", "country": "United States", "ipoyear": "2020", "industry": "Semiconductors", @@ -4538,11 +4510,11 @@ { "symbol": "ARTL", "name": "Artelo Biosciences Inc. Common Stock", - "lastsale": "$1.35", - "netchange": "-0.02", - "pctchange": "-1.46%", - "volume": "17747", - "marketCap": "4305095.00", + "lastsale": "$1.34", + "netchange": "-0.01", + "pctchange": "-0.741%", + "volume": "10005", + "marketCap": "4273205.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -4552,11 +4524,11 @@ { "symbol": "ARTLW", "name": "Artelo Biosciences Inc. Warrant", - "lastsale": "$0.0689", - "netchange": "-0.0007", - "pctchange": "-1.006%", - "volume": "1497", - "marketCap": "219719.00", + "lastsale": "$0.0501", + "netchange": "-0.0188", + "pctchange": "-27.286%", + "volume": "1151", + "marketCap": "159767.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -4566,11 +4538,11 @@ { "symbol": "ARTNA", "name": "Artesian Resources Corporation Class A Common Stock", - "lastsale": "$41.80", - "netchange": "-1.73", - "pctchange": "-3.974%", - "volume": "144405", - "marketCap": "429578475.00", + "lastsale": "$41.79", + "netchange": "-0.01", + "pctchange": "-0.024%", + "volume": "30019", + "marketCap": "429475705.00", "country": "United States", "ipoyear": "", "industry": "Water Supply", @@ -4580,11 +4552,11 @@ { "symbol": "ARTW", "name": "Art's-Way Manufacturing Co. Inc. Common Stock", - "lastsale": "$2.04", - "netchange": "-0.055", - "pctchange": "-2.625%", - "volume": "19798", - "marketCap": "10219531.00", + "lastsale": "$2.03", + "netchange": "-0.01", + "pctchange": "-0.49%", + "volume": "6868", + "marketCap": "10169435.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -4594,11 +4566,11 @@ { "symbol": "ARVL", "name": "Arrival Ordinary Shares", - "lastsale": "$1.29", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "170374", - "marketCap": "19688212.00", + "lastsale": "$1.23", + "netchange": "-0.06", + "pctchange": "-4.651%", + "volume": "88159", + "marketCap": "18772481.00", "country": "Luxembourg", "ipoyear": "", "industry": "Auto Manufacturing", @@ -4608,11 +4580,11 @@ { "symbol": "ARVN", "name": "Arvinas Inc. Common Stock", - "lastsale": "$36.64", - "netchange": "0.96", - "pctchange": "2.691%", - "volume": "1517497", - "marketCap": "2016134467.00", + "lastsale": "$35.43", + "netchange": "-1.21", + "pctchange": "-3.302%", + "volume": "924450", + "marketCap": "1949553607.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -4622,11 +4594,11 @@ { "symbol": "ARWR", "name": "Arrowhead Pharmaceuticals Inc. Common Stock", - "lastsale": "$28.55", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "3659207", - "marketCap": "3067189596.00", + "lastsale": "$27.94", + "netchange": "-0.61", + "pctchange": "-2.137%", + "volume": "870429", + "marketCap": "3001655947.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -4639,7 +4611,7 @@ "lastsale": "$10.89", "netchange": "0.00", "pctchange": "0.00%", - "volume": "2", + "volume": "4", "marketCap": "86328635.00", "country": "United States", "ipoyear": "2021", @@ -4650,10 +4622,10 @@ { "symbol": "ASCA", "name": "A SPAC I Acquisition Corp. Class A Ordinary Share", - "lastsale": "$10.90", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1", + "lastsale": "$10.89", + "netchange": "-0.01", + "pctchange": "-0.092%", + "volume": "11410", "marketCap": "0.00", "country": "Singapore", "ipoyear": "2022", @@ -4661,13 +4633,27 @@ "sector": "Finance", "url": "/market-activity/stocks/asca" }, + { + "symbol": "ASCAW", + "name": "A SPAC I Acquisition Corp. Warrant", + "lastsale": "$0.0149", + "netchange": "-0.0006", + "pctchange": "-3.871%", + "volume": "459", + "marketCap": "0.00", + "country": "Singapore", + "ipoyear": "2022", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/ascaw" + }, { "symbol": "ASCB", "name": "A SPAC II Acquisition Corp. Ordinary Shares", "lastsale": "$10.82", "netchange": "0.00", "pctchange": "0.00%", - "volume": "15295", + "volume": "178", "marketCap": "0.00", "country": "Singapore", "ipoyear": "2022", @@ -4678,11 +4664,11 @@ { "symbol": "ASLE", "name": "AerSale Corporation Common Stock", - "lastsale": "$13.59", - "netchange": "0.07", - "pctchange": "0.518%", - "volume": "1185234", - "marketCap": "697558392.00", + "lastsale": "$12.89", + "netchange": "-0.70", + "pctchange": "-5.151%", + "volume": "553530", + "marketCap": "661628232.00", "country": "United States", "ipoyear": "2019", "industry": "Industrial Specialties", @@ -4692,11 +4678,11 @@ { "symbol": "ASLN", "name": "ASLAN Pharmaceuticals Limited American Depositary Shares", - "lastsale": "$0.578", - "netchange": "0.078", - "pctchange": "15.60%", - "volume": "1444268", - "marketCap": "9484910.00", + "lastsale": "$0.50", + "netchange": "-0.078", + "pctchange": "-13.495%", + "volume": "259358", + "marketCap": "8204940.00", "country": "Singapore", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -4706,11 +4692,11 @@ { "symbol": "ASMB", "name": "Assembly Biosciences Inc. Common Stock", - "lastsale": "$0.7529", - "netchange": "-0.0371", - "pctchange": "-4.696%", - "volume": "660434", - "marketCap": "49472390.00", + "lastsale": "$0.7619", + "netchange": "0.009", + "pctchange": "1.195%", + "volume": "176026", + "marketCap": "50063772.00", "country": "United States", "ipoyear": "2010", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -4720,11 +4706,11 @@ { "symbol": "ASML", "name": "ASML Holding N.V. New York Registry Shares", - "lastsale": "$752.96", - "netchange": "-0.75", - "pctchange": "-0.10%", - "volume": "1506992", - "marketCap": "297110042907.00", + "lastsale": "$742.06", + "netchange": "-10.90", + "pctchange": "-1.448%", + "volume": "808191", + "marketCap": "292809018327.00", "country": "Netherlands", "ipoyear": "1995", "industry": "Industrial Machinery/Components", @@ -4734,11 +4720,11 @@ { "symbol": "ASND", "name": "Ascendis Pharma A/S American Depositary Shares", - "lastsale": "$120.97", - "netchange": "0.86", - "pctchange": "0.716%", - "volume": "1138118", - "marketCap": "6913713126.00", + "lastsale": "$120.89", + "netchange": "-0.08", + "pctchange": "-0.066%", + "volume": "1032635", + "marketCap": "6909140943.00", "country": "Denmark", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -4748,11 +4734,11 @@ { "symbol": "ASNS", "name": "Actelis Networks Inc. Common Stock", - "lastsale": "$1.21", - "netchange": "-0.07", - "pctchange": "-5.469%", - "volume": "62098", - "marketCap": "3286888.00", + "lastsale": "$1.09", + "netchange": "-0.12", + "pctchange": "-9.917%", + "volume": "71289", + "marketCap": "2960915.00", "country": "United States", "ipoyear": "2022", "industry": "Telecommunications Equipment", @@ -4762,11 +4748,11 @@ { "symbol": "ASO", "name": "Academy Sports and Outdoors Inc. Common Stock", - "lastsale": "$61.06", - "netchange": "0.16", - "pctchange": "0.263%", - "volume": "3359728", - "marketCap": "4527683507.00", + "lastsale": "$60.96", + "netchange": "-0.10", + "pctchange": "-0.164%", + "volume": "1713942", + "marketCap": "4520268369.00", "country": "United States", "ipoyear": "2020", "industry": "Recreational Games/Products/Toys", @@ -4776,11 +4762,11 @@ { "symbol": "ASPI", "name": "ASP Isotopes Inc. Common Stock", - "lastsale": "$1.79", - "netchange": "0.03", - "pctchange": "1.705%", - "volume": "453750", - "marketCap": "87304164.00", + "lastsale": "$1.88", + "netchange": "0.09", + "pctchange": "5.028%", + "volume": "555605", + "marketCap": "91693759.00", "country": "United States", "ipoyear": "2022", "industry": "Major Chemicals", @@ -4790,11 +4776,11 @@ { "symbol": "ASPS", "name": "Altisource Portfolio Solutions S.A. Common Stock", - "lastsale": "$3.51", - "netchange": "-0.20", - "pctchange": "-5.391%", - "volume": "336815", - "marketCap": "92989138.00", + "lastsale": "$3.37", + "netchange": "-0.14", + "pctchange": "-3.989%", + "volume": "237182", + "marketCap": "89280170.00", "country": "Luxembourg", "ipoyear": "", "industry": "Other Consumer Services", @@ -4804,11 +4790,11 @@ { "symbol": "ASRT", "name": "Assertio Holdings Inc. Common Stock", - "lastsale": "$1.04", - "netchange": "-0.07", - "pctchange": "-6.306%", - "volume": "2172580", - "marketCap": "98455264.00", + "lastsale": "$1.05", + "netchange": "0.01", + "pctchange": "0.962%", + "volume": "1129467", + "marketCap": "99401949.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -4818,11 +4804,11 @@ { "symbol": "ASRV", "name": "AmeriServ Financial Inc. Common Stock", - "lastsale": "$2.95", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "4893", - "marketCap": "50584447.00", + "lastsale": "$2.81", + "netchange": "-0.14", + "pctchange": "-4.746%", + "volume": "8412", + "marketCap": "48183829.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -4832,11 +4818,11 @@ { "symbol": "ASST", "name": "Asset Entities Inc. Class B Common Stock", - "lastsale": "$0.4061", - "netchange": "-0.027", - "pctchange": "-6.234%", - "volume": "41958", - "marketCap": "5695313.00", + "lastsale": "$0.3914", + "netchange": "-0.0147", + "pctchange": "-3.62%", + "volume": "108536", + "marketCap": "5489154.00", "country": "United States", "ipoyear": "2023", "industry": "Computer Software: Prepackaged Software", @@ -4846,11 +4832,11 @@ { "symbol": "ASTC", "name": "Astrotech Corporation (DE) Common Stock", - "lastsale": "$8.50", - "netchange": "0.10", - "pctchange": "1.19%", - "volume": "5936", - "marketCap": "14464697.00", + "lastsale": "$8.69", + "netchange": "0.19", + "pctchange": "2.235%", + "volume": "1061", + "marketCap": "14788025.00", "country": "United States", "ipoyear": "", "industry": "Aerospace", @@ -4860,11 +4846,11 @@ { "symbol": "ASTE", "name": "Astec Industries Inc. Common Stock", - "lastsale": "$37.47", - "netchange": "-0.03", - "pctchange": "-0.08%", - "volume": "836089", - "marketCap": "852041421.00", + "lastsale": "$36.94", + "netchange": "-0.53", + "pctchange": "-1.414%", + "volume": "234665", + "marketCap": "839989594.00", "country": "United States", "ipoyear": "1986", "industry": "Construction/Ag Equipment/Trucks", @@ -4874,11 +4860,11 @@ { "symbol": "ASTI", "name": "Ascent Solar Technologies Inc. Common Stock", - "lastsale": "$0.8746", - "netchange": "0.0146", - "pctchange": "1.698%", - "volume": "62233", - "marketCap": "2979520.00", + "lastsale": "$0.888", + "netchange": "0.0134", + "pctchange": "1.532%", + "volume": "50029", + "marketCap": "3025170.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -4888,11 +4874,11 @@ { "symbol": "ASTL", "name": "Algoma Steel Group Inc. Common Shares", - "lastsale": "$8.71", - "netchange": "-0.05", - "pctchange": "-0.571%", - "volume": "1204644", - "marketCap": "902384421.00", + "lastsale": "$9.14", + "netchange": "0.43", + "pctchange": "4.937%", + "volume": "2086511", + "marketCap": "946933824.00", "country": "Canada", "ipoyear": "", "industry": "Steel/Iron Ore", @@ -4902,11 +4888,11 @@ { "symbol": "ASTLW", "name": "Algoma Steel Group Inc. Warrant", - "lastsale": "$1.31", - "netchange": "-0.0099", - "pctchange": "-0.75%", - "volume": "3034", - "marketCap": "135720275.00", + "lastsale": "$1.45", + "netchange": "0.14", + "pctchange": "10.687%", + "volume": "53438", + "marketCap": "150224731.00", "country": "Canada", "ipoyear": "", "industry": "Steel/Iron Ore", @@ -4916,11 +4902,11 @@ { "symbol": "ASTR", "name": "Astra Space Inc. Class A Common Stock", - "lastsale": "$1.25", - "netchange": "-0.14", - "pctchange": "-10.072%", - "volume": "326824", - "marketCap": "28116730.00", + "lastsale": "$1.29", + "netchange": "0.04", + "pctchange": "3.20%", + "volume": "191616", + "marketCap": "29016465.00", "country": "United States", "ipoyear": "2020", "industry": "Transportation Services", @@ -4930,11 +4916,11 @@ { "symbol": "ASTS", "name": "AST SpaceMobile Inc. Class A Common Stock", - "lastsale": "$5.44", - "netchange": "-0.05", - "pctchange": "-0.911%", - "volume": "2055299", - "marketCap": "1187638578.00", + "lastsale": "$5.32", + "netchange": "-0.12", + "pctchange": "-2.206%", + "volume": "1690256", + "marketCap": "1161440668.00", "country": "United States", "ipoyear": "2019", "industry": "Telecommunications Equipment", @@ -4944,11 +4930,11 @@ { "symbol": "ASTSW", "name": "AST SpaceMobile Inc. Warrant", - "lastsale": "$1.27", - "netchange": "-0.02", - "pctchange": "-1.55%", - "volume": "23637", - "marketCap": "277261212.00", + "lastsale": "$1.2267", + "netchange": "-0.0433", + "pctchange": "-3.409%", + "volume": "10436", + "marketCap": "267808133.00", "country": "United States", "ipoyear": "2019", "industry": "Telecommunications Equipment", @@ -4958,11 +4944,11 @@ { "symbol": "ASUR", "name": "Asure Software Inc Common Stock", - "lastsale": "$7.86", - "netchange": "-0.11", - "pctchange": "-1.38%", - "volume": "840309", - "marketCap": "195330416.00", + "lastsale": "$8.29", + "netchange": "0.43", + "pctchange": "5.471%", + "volume": "582831", + "marketCap": "206016431.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -4972,25 +4958,25 @@ { "symbol": "ASYS", "name": "Amtech Systems Inc. Common Stock", - "lastsale": "$3.93", - "netchange": "-0.17", - "pctchange": "-4.146%", - "volume": "383214", - "marketCap": "55677689.00", + "lastsale": "$3.95", + "netchange": "0.02", + "pctchange": "0.509%", + "volume": "313672", + "marketCap": "56054359.00", "country": "United States", "ipoyear": "", - "industry": "Semiconductors", + "industry": "Industrial Machinery/Components", "sector": "Technology", "url": "/market-activity/stocks/asys" }, { "symbol": "ATAI", "name": "ATAI Life Sciences N.V. Common Shares", - "lastsale": "$1.26", - "netchange": "-0.02", - "pctchange": "-1.563%", - "volume": "1860334", - "marketCap": "209173200.00", + "lastsale": "$1.36", + "netchange": "0.10", + "pctchange": "7.937%", + "volume": "1599089", + "marketCap": "225774247.00", "country": "Germany", "ipoyear": "2008", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -5000,10 +4986,10 @@ { "symbol": "ATAK", "name": "Aurora Technology Acquisition Corp. Class A Ordinary Shares", - "lastsale": "$7.60", - "netchange": "-2.91", - "pctchange": "-27.688%", - "volume": "2307824", + "lastsale": "$6.48", + "netchange": "-1.12", + "pctchange": "-14.737%", + "volume": "474025", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -5014,10 +5000,10 @@ { "symbol": "ATAKR", "name": "Aurora Technology Acquisition Corp. Rights", - "lastsale": "$0.18", + "lastsale": "$0.17", "netchange": "-0.01", - "pctchange": "-5.263%", - "volume": "71791", + "pctchange": "-5.556%", + "volume": "376299", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -5028,10 +5014,10 @@ { "symbol": "ATAKU", "name": "Aurora Technology Acquisition Corp. Unit", - "lastsale": "$11.09", - "netchange": "0.37", - "pctchange": "3.451%", - "volume": "20056", + "lastsale": "$8.78", + "netchange": "-2.31", + "pctchange": "-20.83%", + "volume": "581", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -5042,10 +5028,10 @@ { "symbol": "ATAKW", "name": "Aurora Technology Acquisition Corp. Warrants", - "lastsale": "$0.015", - "netchange": "0.005", - "pctchange": "50.00%", - "volume": "347196", + "lastsale": "$0.0198", + "netchange": "0.0048", + "pctchange": "32.00%", + "volume": "101952", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -5057,9 +5043,9 @@ "symbol": "ATAT", "name": "Atour Lifestyle Holdings Limited American Depositary Shares", "lastsale": "$17.11", - "netchange": "0.13", - "pctchange": "0.766%", - "volume": "501184", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "411151", "marketCap": "747817188.00", "country": "China", "ipoyear": "2022", @@ -5070,11 +5056,11 @@ { "symbol": "ATCOL", "name": "Atlas Corp. 7.125% Notes due 2027", - "lastsale": "$23.75", - "netchange": "-0.05", - "pctchange": "-0.21%", - "volume": "1356", - "marketCap": "4852796579.00", + "lastsale": "$23.8534", + "netchange": "0.1034", + "pctchange": "0.435%", + "volume": "2582", + "marketCap": "4873924123.00", "country": "United Kingdom", "ipoyear": "", "industry": "Precious Metals", @@ -5084,11 +5070,11 @@ { "symbol": "ATEC", "name": "Alphatec Holdings Inc. Common Stock", - "lastsale": "$13.43", - "netchange": "-0.48", - "pctchange": "-3.451%", - "volume": "4356837", - "marketCap": "1830517918.00", + "lastsale": "$13.55", + "netchange": "0.12", + "pctchange": "0.894%", + "volume": "1417858", + "marketCap": "1846873997.00", "country": "United States", "ipoyear": "2006", "industry": "Medical/Dental Instruments", @@ -5098,25 +5084,25 @@ { "symbol": "ATER", "name": "Aterian Inc. Common Stock", - "lastsale": "$0.3338", - "netchange": "0.0184", - "pctchange": "5.834%", - "volume": "875319", - "marketCap": "30113188.00", + "lastsale": "$0.333", + "netchange": "-0.0008", + "pctchange": "-0.24%", + "volume": "369315", + "marketCap": "30041017.00", "country": "United States", "ipoyear": "2019", - "industry": "", - "sector": "", + "industry": "Home Furnishings", + "sector": "Consumer Discretionary", "url": "/market-activity/stocks/ater" }, { "symbol": "ATEX", "name": "Anterix Inc. Common Stock", - "lastsale": "$34.69", - "netchange": "-0.93", - "pctchange": "-2.611%", - "volume": "174278", - "marketCap": "651120060.00", + "lastsale": "$34.20", + "netchange": "-0.49", + "pctchange": "-1.413%", + "volume": "86460", + "marketCap": "641922919.00", "country": "United States", "ipoyear": "2015", "industry": "Telecommunications Equipment", @@ -5126,11 +5112,11 @@ { "symbol": "ATGL", "name": "Alpha Technology Group Limited Ordinary Shares", - "lastsale": "$10.54", - "netchange": "-0.35", - "pctchange": "-3.214%", - "volume": "32711", - "marketCap": "158100000.00", + "lastsale": "$9.50", + "netchange": "-1.04", + "pctchange": "-9.867%", + "volume": "65778", + "marketCap": "142500000.00", "country": "China", "ipoyear": "2023", "industry": "", @@ -5140,11 +5126,11 @@ { "symbol": "ATHA", "name": "Athira Pharma Inc. Common Stock", - "lastsale": "$2.31", - "netchange": "-0.11", - "pctchange": "-4.545%", - "volume": "314565", - "marketCap": "87906087.00", + "lastsale": "$2.14", + "netchange": "-0.17", + "pctchange": "-7.359%", + "volume": "198969", + "marketCap": "81436808.00", "country": "United States", "ipoyear": "2020", "industry": " Medicinal Chemicals and Botanical Products ", @@ -5154,11 +5140,11 @@ { "symbol": "ATHE", "name": "Alterity Therapeutics Limited American Depositary Shares", - "lastsale": "$3.03", - "netchange": "-0.02", - "pctchange": "-0.656%", - "volume": "75708", - "marketCap": "12321483.00", + "lastsale": "$2.90", + "netchange": "-0.13", + "pctchange": "-4.29%", + "volume": "89742", + "marketCap": "11792838.00", "country": "Australia", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -5168,11 +5154,11 @@ { "symbol": "ATIF", "name": "ATIF Holdings Limited Ordinary Shares", - "lastsale": "$0.8937", - "netchange": "-0.0141", - "pctchange": "-1.553%", - "volume": "307", - "marketCap": "8604054.00", + "lastsale": "$0.85", + "netchange": "-0.0437", + "pctchange": "-4.89%", + "volume": "3132", + "marketCap": "8183334.00", "country": "China", "ipoyear": "2019", "industry": "Professional Services", @@ -5182,11 +5168,11 @@ { "symbol": "ATLC", "name": "Atlanticus Holdings Corporation Common Stock", - "lastsale": "$35.45", - "netchange": "0.27", - "pctchange": "0.767%", - "volume": "47795", - "marketCap": "517128187.00", + "lastsale": "$35.68", + "netchange": "0.23", + "pctchange": "0.649%", + "volume": "17443", + "marketCap": "520483320.00", "country": "United States", "ipoyear": "1995", "industry": "Finance: Consumer Services", @@ -5196,11 +5182,11 @@ { "symbol": "ATLCL", "name": "Atlanticus Holdings Corporation 6.125% Senior Notes due 2026", - "lastsale": "$22.90", - "netchange": "0.26", - "pctchange": "1.148%", - "volume": "4508", - "marketCap": "334054597.00", + "lastsale": "$22.84", + "netchange": "-0.06", + "pctchange": "-0.262%", + "volume": "1901", + "marketCap": "333179345.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -5210,11 +5196,11 @@ { "symbol": "ATLCP", "name": "Atlanticus Holdings Corporation 7.625% Series B Cumulative Perpetual Preferred Stock no par value per share", - "lastsale": "$23.4325", - "netchange": "0.2575", - "pctchange": "1.111%", - "volume": "6513", - "marketCap": "341822461.00", + "lastsale": "$23.2401", + "netchange": "-0.1924", + "pctchange": "-0.821%", + "volume": "5963", + "marketCap": "339015819.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -5224,11 +5210,11 @@ { "symbol": "ATLO", "name": "Ames National Corporation Common Stock", - "lastsale": "$22.32", - "netchange": "0.92", - "pctchange": "4.299%", - "volume": "86231", - "marketCap": "200705167.00", + "lastsale": "$21.45", + "netchange": "-0.87", + "pctchange": "-3.898%", + "volume": "29773", + "marketCap": "192881982.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -5238,11 +5224,11 @@ { "symbol": "ATLX", "name": "Atlas Lithium Corporation Common Stock", - "lastsale": "$25.72", - "netchange": "-1.51", - "pctchange": "-5.545%", - "volume": "48993", - "marketCap": "275956567.00", + "lastsale": "$26.34", + "netchange": "0.62", + "pctchange": "2.411%", + "volume": "56612", + "marketCap": "282608708.00", "country": "United States", "ipoyear": "", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", @@ -5252,10 +5238,10 @@ { "symbol": "ATMC", "name": "AlphaTime Acquisition Corp Ordinary Shares", - "lastsale": "$10.73", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "708", + "lastsale": "$10.938", + "netchange": "0.208", + "pctchange": "1.938%", + "volume": "2231", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -5264,26 +5250,26 @@ "url": "/market-activity/stocks/atmc" }, { - "symbol": "ATMCU", - "name": "AlphaTime Acquisition Corp Unit", - "lastsale": "$10.85", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1000", + "symbol": "ATMCR", + "name": "AlphaTime Acquisition Corp Right", + "lastsale": "$0.1001", + "netchange": "-0.0099", + "pctchange": "-9.00%", + "volume": "909", "marketCap": "0.00", "country": "United States", - "ipoyear": "2022", + "ipoyear": "2023", "industry": "Blank Checks", "sector": "Finance", - "url": "/market-activity/stocks/atmcu" + "url": "/market-activity/stocks/atmcr" }, { "symbol": "ATMCW", "name": "AlphaTime Acquisition Corp Warrant", - "lastsale": "$0.048", - "netchange": "0.0254", - "pctchange": "112.389%", - "volume": "981", + "lastsale": "$0.028", + "netchange": "-0.02", + "pctchange": "-41.667%", + "volume": "409", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -5294,10 +5280,10 @@ { "symbol": "ATMV", "name": "AlphaVest Acquisition Corp Ordinary Shares", - "lastsale": "$10.67", - "netchange": "-0.01", - "pctchange": "-0.094%", - "volume": "5400", + "lastsale": "$10.68", + "netchange": "0.01", + "pctchange": "0.094%", + "volume": "978", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -5308,10 +5294,10 @@ { "symbol": "ATMVR", "name": "AlphaVest Acquisition Corp Right", - "lastsale": "$0.0907", - "netchange": "-0.0293", - "pctchange": "-24.417%", - "volume": "2320", + "lastsale": "$0.072", + "netchange": "-0.0187", + "pctchange": "-20.617%", + "volume": "413", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -5319,28 +5305,14 @@ "sector": "Finance", "url": "/market-activity/stocks/atmvr" }, - { - "symbol": "ATMVU", - "name": "AlphaVest Acquisition Corp Unit", - "lastsale": "$10.78", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "16", - "marketCap": "0.00", - "country": "United States", - "ipoyear": "2022", - "industry": "Blank Checks", - "sector": "Finance", - "url": "/market-activity/stocks/atmvu" - }, { "symbol": "ATNF", "name": "180 Life Sciences Corp. Common Stock", - "lastsale": "$0.188", - "netchange": "-0.021", - "pctchange": "-10.048%", - "volume": "1042283", - "marketCap": "1405386.00", + "lastsale": "$0.1689", + "netchange": "-0.0191", + "pctchange": "-10.16%", + "volume": "873472", + "marketCap": "1262604.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -5351,9 +5323,9 @@ "symbol": "ATNFW", "name": "180 Life Sciences Corp. Warrant", "lastsale": "$0.0061", - "netchange": "0.0001", - "pctchange": "1.667%", - "volume": "10555", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "6340", "marketCap": "45600.00", "country": "United States", "ipoyear": "2017", @@ -5364,11 +5336,11 @@ { "symbol": "ATNI", "name": "ATN International Inc. Common Stock", - "lastsale": "$36.07", - "netchange": "2.36", - "pctchange": "7.001%", - "volume": "481215", - "marketCap": "556252820.00", + "lastsale": "$35.94", + "netchange": "-0.13", + "pctchange": "-0.36%", + "volume": "145230", + "marketCap": "554248027.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -5378,11 +5350,11 @@ { "symbol": "ATOM", "name": "Atomera Incorporated Common Stock", - "lastsale": "$7.07", - "netchange": "0.06", - "pctchange": "0.856%", - "volume": "345494", - "marketCap": "182399057.00", + "lastsale": "$7.63", + "netchange": "0.56", + "pctchange": "7.921%", + "volume": "386318", + "marketCap": "196846507.00", "country": "United States", "ipoyear": "2016", "industry": "Semiconductors", @@ -5392,25 +5364,25 @@ { "symbol": "ATOS", "name": "Atossa Therapeutics Inc. Common Stock", - "lastsale": "$0.741", - "netchange": "0.0111", - "pctchange": "1.521%", - "volume": "211196", - "marketCap": "92850311.00", + "lastsale": "$0.7201", + "netchange": "-0.0209", + "pctchange": "-2.821%", + "volume": "215224", + "marketCap": "90231456.00", "country": "United States", "ipoyear": "2012", - "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", + "industry": "Biotechnology: Pharmaceutical Preparations", "sector": "Health Care", "url": "/market-activity/stocks/atos" }, { "symbol": "ATPC", "name": "Agape ATP Corporation Common Stock", - "lastsale": "$0.7099", - "netchange": "-0.0201", - "pctchange": "-2.753%", - "volume": "14389", - "marketCap": "54734718.00", + "lastsale": "$0.675", + "netchange": "-0.0349", + "pctchange": "-4.916%", + "volume": "30968", + "marketCap": "52043858.00", "country": "Malaysia", "ipoyear": "", "industry": "Medical/Nursing Services", @@ -5420,11 +5392,11 @@ { "symbol": "ATRA", "name": "Atara Biotherapeutics Inc. Common Stock", - "lastsale": "$0.5999", - "netchange": "-0.0845", - "pctchange": "-12.347%", - "volume": "4423658", - "marketCap": "61143158.00", + "lastsale": "$0.5725", + "netchange": "-0.0274", + "pctchange": "-4.567%", + "volume": "2383211", + "marketCap": "58350488.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -5434,11 +5406,11 @@ { "symbol": "ATRC", "name": "AtriCure Inc. Common Stock", - "lastsale": "$35.66", - "netchange": "-0.74", - "pctchange": "-2.033%", - "volume": "991829", - "marketCap": "1690108624.00", + "lastsale": "$35.27", + "netchange": "-0.39", + "pctchange": "-1.094%", + "volume": "444422", + "marketCap": "1671624542.00", "country": "United States", "ipoyear": "2005", "industry": "Medical/Dental Instruments", @@ -5448,11 +5420,11 @@ { "symbol": "ATRI", "name": "Atrion Corporation Common Stock", - "lastsale": "$363.66", - "netchange": "0.03", - "pctchange": "0.008%", - "volume": "24416", - "marketCap": "639981960.00", + "lastsale": "$362.01", + "netchange": "-1.65", + "pctchange": "-0.454%", + "volume": "16145", + "marketCap": "637078230.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -5462,11 +5434,11 @@ { "symbol": "ATRO", "name": "Astronics Corporation Common Stock", - "lastsale": "$15.77", - "netchange": "-0.33", - "pctchange": "-2.05%", - "volume": "1043803", - "marketCap": "535241338.00", + "lastsale": "$16.14", + "netchange": "0.37", + "pctchange": "2.346%", + "volume": "159096", + "marketCap": "547799315.00", "country": "United States", "ipoyear": "", "industry": "Military/Government/Technical", @@ -5476,11 +5448,11 @@ { "symbol": "ATSG", "name": "Air Transport Services Group Inc", - "lastsale": "$16.93", - "netchange": "0.29", - "pctchange": "1.743%", - "volume": "2374589", - "marketCap": "1105070197.00", + "lastsale": "$16.83", + "netchange": "-0.10", + "pctchange": "-0.591%", + "volume": "1035565", + "marketCap": "1098542907.00", "country": "United States", "ipoyear": "", "industry": "Air Freight/Delivery Services", @@ -5490,11 +5462,11 @@ { "symbol": "ATXG", "name": "Addentax Group Corp. Common Stock", - "lastsale": "$1.275", - "netchange": "0.015", - "pctchange": "1.19%", - "volume": "2254", - "marketCap": "5476098.00", + "lastsale": "$1.295", + "netchange": "0.02", + "pctchange": "1.569%", + "volume": "12782", + "marketCap": "5561998.00", "country": "China", "ipoyear": "", "industry": "Professional Services", @@ -5504,11 +5476,11 @@ { "symbol": "ATXI", "name": "Avenue Therapeutics Inc. Common Stock", - "lastsale": "$0.148", - "netchange": "-0.0025", - "pctchange": "-1.661%", - "volume": "1041392", - "marketCap": "1960648.00", + "lastsale": "$0.1495", + "netchange": "0.0015", + "pctchange": "1.014%", + "volume": "1199986", + "marketCap": "1980519.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -5518,11 +5490,11 @@ { "symbol": "ATXS", "name": "Astria Therapeutics Inc. Common Stock", - "lastsale": "$6.25", - "netchange": "0.13", - "pctchange": "2.124%", - "volume": "1678778", - "marketCap": "226851194.00", + "lastsale": "$5.94", + "netchange": "-0.31", + "pctchange": "-4.96%", + "volume": "284545", + "marketCap": "215599375.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -5532,11 +5504,11 @@ { "symbol": "AUBN", "name": "Auburn National Bancorporation Inc. Common Stock", - "lastsale": "$20.13", - "netchange": "-0.07", - "pctchange": "-0.347%", - "volume": "1430", - "marketCap": "70326450.00", + "lastsale": "$20.0298", + "netchange": "-0.1002", + "pctchange": "-0.498%", + "volume": "752", + "marketCap": "69976390.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -5546,11 +5518,11 @@ { "symbol": "AUDC", "name": "AudioCodes Ltd. Common Stock", - "lastsale": "$12.10", - "netchange": "0.24", - "pctchange": "2.024%", - "volume": "244292", - "marketCap": "383449000.00", + "lastsale": "$11.82", + "netchange": "-0.28", + "pctchange": "-2.314%", + "volume": "137143", + "marketCap": "374575800.00", "country": "Israel", "ipoyear": "1999", "industry": "Telecommunications Equipment", @@ -5560,11 +5532,11 @@ { "symbol": "AUGX", "name": "Augmedix Inc. Common Stock", - "lastsale": "$5.66", - "netchange": "0.04", - "pctchange": "0.712%", - "volume": "234235", - "marketCap": "234119759.00", + "lastsale": "$5.68", + "netchange": "0.02", + "pctchange": "0.353%", + "volume": "173462", + "marketCap": "234947037.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -5574,11 +5546,11 @@ { "symbol": "AUID", "name": "authID Inc. Common Stock", - "lastsale": "$8.99", - "netchange": "-0.26", - "pctchange": "-2.811%", - "volume": "9922", - "marketCap": "70795908.00", + "lastsale": "$9.09", + "netchange": "0.10", + "pctchange": "1.112%", + "volume": "16036", + "marketCap": "71583405.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -5588,11 +5560,11 @@ { "symbol": "AUPH", "name": "Aurinia Pharmaceuticals Inc Ordinary Shares", - "lastsale": "$9.39", - "netchange": "0.36", - "pctchange": "3.987%", - "volume": "4324380", - "marketCap": "1348480660.00", + "lastsale": "$9.35", + "netchange": "-0.04", + "pctchange": "-0.426%", + "volume": "3434972", + "marketCap": "1342736333.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -5602,11 +5574,11 @@ { "symbol": "AUR", "name": "Aurora Innovation Inc. Class A Common Stock", - "lastsale": "$3.82", - "netchange": "0.22", - "pctchange": "6.111%", - "volume": "25125082", - "marketCap": "5805593182.00", + "lastsale": "$3.98", + "netchange": "0.16", + "pctchange": "4.188%", + "volume": "9109223", + "marketCap": "6048759388.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -5616,11 +5588,11 @@ { "symbol": "AURA", "name": "Aura Biosciences Inc. Common Stock", - "lastsale": "$9.00", - "netchange": "0.15", - "pctchange": "1.695%", - "volume": "1049578", - "marketCap": "344338911.00", + "lastsale": "$8.90", + "netchange": "-0.10", + "pctchange": "-1.111%", + "volume": "135934", + "marketCap": "340512923.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -5630,11 +5602,11 @@ { "symbol": "AUROW", "name": "Aurora Innovation Inc. Warrant", - "lastsale": "$0.4123", - "netchange": "0.0623", - "pctchange": "17.80%", - "volume": "56833", - "marketCap": "626608919.00", + "lastsale": "$0.4301", + "netchange": "0.0178", + "pctchange": "4.317%", + "volume": "7602", + "marketCap": "653661159.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -5644,11 +5616,11 @@ { "symbol": "AUTL", "name": "Autolus Therapeutics plc American Depositary Share", - "lastsale": "$5.01", - "netchange": "0.04", - "pctchange": "0.805%", - "volume": "1164687", - "marketCap": "871685677.00", + "lastsale": "$5.18", + "netchange": "0.17", + "pctchange": "3.393%", + "volume": "820502", + "marketCap": "901263833.00", "country": "United Kingdom", "ipoyear": "2018", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -5658,11 +5630,11 @@ { "symbol": "AUUD", "name": "Auddia Inc. Common Stock", - "lastsale": "$0.305", - "netchange": "0.0112", - "pctchange": "3.812%", - "volume": "334769", - "marketCap": "6083903.00", + "lastsale": "$0.33", + "netchange": "0.025", + "pctchange": "8.197%", + "volume": "114140", + "marketCap": "6582584.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -5673,9 +5645,9 @@ "symbol": "AUUDW", "name": "Auddia Inc. Warrants", "lastsale": "$0.015", - "netchange": "-0.0189", - "pctchange": "-55.752%", - "volume": "11134", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1492", "marketCap": "299208.00", "country": "United States", "ipoyear": "2021", @@ -5686,11 +5658,11 @@ { "symbol": "AUVI", "name": "Applied UV Inc. Common Stock", - "lastsale": "$1.65", - "netchange": "-0.01", - "pctchange": "-0.602%", - "volume": "213130", - "marketCap": "914290.00", + "lastsale": "$1.51", + "netchange": "-0.14", + "pctchange": "-8.485%", + "volume": "415446", + "marketCap": "836714.00", "country": "United States", "ipoyear": "2020", "industry": "Building Products", @@ -5700,11 +5672,11 @@ { "symbol": "AUVIP", "name": "Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share", - "lastsale": "$2.43", - "netchange": "-0.01", - "pctchange": "-0.41%", - "volume": "3455", - "marketCap": "1346499.00", + "lastsale": "$2.15", + "netchange": "-0.28", + "pctchange": "-11.523%", + "volume": "500", + "marketCap": "1191347.00", "country": "United States", "ipoyear": "", "industry": "Building Products", @@ -5714,11 +5686,11 @@ { "symbol": "AVAH", "name": "Aveanna Healthcare Holdings Inc. Common Stock", - "lastsale": "$2.37", - "netchange": "0.07", - "pctchange": "3.043%", - "volume": "333977", - "marketCap": "452037573.00", + "lastsale": "$2.32", + "netchange": "-0.05", + "pctchange": "-2.11%", + "volume": "117143", + "marketCap": "442500915.00", "country": "United States", "ipoyear": "2021", "industry": "Hospital/Nursing Management", @@ -5728,11 +5700,11 @@ { "symbol": "AVAV", "name": "AeroVironment Inc. Common Stock", - "lastsale": "$126.18", - "netchange": "-2.59", - "pctchange": "-2.011%", - "volume": "951429", - "marketCap": "3550086918.00", + "lastsale": "$125.82", + "netchange": "-0.36", + "pctchange": "-0.285%", + "volume": "194403", + "marketCap": "3539958282.00", "country": "United States", "ipoyear": "2007", "industry": "Aerospace", @@ -5742,11 +5714,11 @@ { "symbol": "AVDL", "name": "Avadel Pharmaceuticals plc American Depositary Shares", - "lastsale": "$13.99", - "netchange": "0.01", - "pctchange": "0.072%", - "volume": "763403", - "marketCap": "1256381085.00", + "lastsale": "$13.86", + "netchange": "-0.13", + "pctchange": "-0.929%", + "volume": "663663", + "marketCap": "1244706351.00", "country": "France", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -5756,11 +5728,11 @@ { "symbol": "AVDX", "name": "AvidXchange Holdings Inc. Common Stock", - "lastsale": "$11.76", - "netchange": "-0.01", - "pctchange": "-0.085%", - "volume": "2630788", - "marketCap": "2389015576.00", + "lastsale": "$11.93", + "netchange": "0.17", + "pctchange": "1.446%", + "volume": "2078054", + "marketCap": "2423550665.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -5770,11 +5742,11 @@ { "symbol": "AVGO", "name": "Broadcom Inc. Common Stock", - "lastsale": "$1129.74", - "netchange": "23.25", - "pctchange": "2.101%", - "volume": "11848899", - "marketCap": "466283808289.00", + "lastsale": "$1147.00", + "netchange": "17.26", + "pctchange": "1.528%", + "volume": "5470632", + "marketCap": "536957232643.00", "country": "United States", "ipoyear": "2009", "industry": "Semiconductors", @@ -5784,11 +5756,11 @@ { "symbol": "AVGR", "name": "Avinger Inc. Common Stock", - "lastsale": "$2.85", - "netchange": "-0.17", - "pctchange": "-5.629%", - "volume": "12568", - "marketCap": "3904836.00", + "lastsale": "$2.7228", + "netchange": "-0.1272", + "pctchange": "-4.463%", + "volume": "28949", + "marketCap": "3730557.00", "country": "United States", "ipoyear": "2015", "industry": "Medical/Dental Instruments", @@ -5799,9 +5771,9 @@ "symbol": "AVHI", "name": "Achari Ventures Holdings Corp. I Common Stock", "lastsale": "$10.88", - "netchange": "0.05", - "pctchange": "0.462%", - "volume": "500", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "50", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -5812,10 +5784,10 @@ { "symbol": "AVHIW", "name": "Achari Ventures Holdings Corp. I Warrant", - "lastsale": "$0.0132", - "netchange": "-0.0069", - "pctchange": "-34.328%", - "volume": "12887", + "lastsale": "$0.0288", + "netchange": "0.0156", + "pctchange": "118.182%", + "volume": "4227", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -5826,11 +5798,11 @@ { "symbol": "AVIR", "name": "Atea Pharmaceuticals Inc. Common Stock", - "lastsale": "$2.95", - "netchange": "-0.03", - "pctchange": "-1.007%", - "volume": "1276834", - "marketCap": "246134763.00", + "lastsale": "$3.04", + "netchange": "0.09", + "pctchange": "3.051%", + "volume": "530590", + "marketCap": "253643960.00", "country": "United States", "ipoyear": "2020", "industry": " Medicinal Chemicals and Botanical Products ", @@ -5840,25 +5812,25 @@ { "symbol": "AVNW", "name": "Aviat Networks Inc. Common Stock", - "lastsale": "$32.71", - "netchange": "-0.92", - "pctchange": "-2.736%", - "volume": "185814", - "marketCap": "383362737.00", + "lastsale": "$32.27", + "netchange": "-0.44", + "pctchange": "-1.345%", + "volume": "84619", + "marketCap": "378205917.00", "country": "United States", "ipoyear": "", - "industry": "Telecommunications Equipment", - "sector": "Telecommunications", + "industry": "Radio And Television Broadcasting And Communications Equipment", + "sector": "Technology", "url": "/market-activity/stocks/avnw" }, { "symbol": "AVO", "name": "Mission Produce Inc. Common Stock", - "lastsale": "$9.21", - "netchange": "-0.08", - "pctchange": "-0.861%", - "volume": "585223", - "marketCap": "651995425.00", + "lastsale": "$9.26", + "netchange": "0.05", + "pctchange": "0.543%", + "volume": "223270", + "marketCap": "655535031.00", "country": "United States", "ipoyear": "2020", "industry": "Farming/Seeds/Milling", @@ -5868,11 +5840,11 @@ { "symbol": "AVPT", "name": "AvePoint Inc. Class A Common Stock", - "lastsale": "$8.50", - "netchange": "0.09", - "pctchange": "1.07%", - "volume": "1938350", - "marketCap": "1561125147.00", + "lastsale": "$8.45", + "netchange": "-0.05", + "pctchange": "-0.588%", + "volume": "542580", + "marketCap": "1551942058.00", "country": "United States", "ipoyear": "2019", "industry": "Computer Software: Prepackaged Software", @@ -5883,9 +5855,9 @@ "symbol": "AVPTW", "name": "AvePoint Inc. Warrant", "lastsale": "$1.41", - "netchange": "-0.03", - "pctchange": "-2.083%", - "volume": "2963", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "3368", "marketCap": "258963113.00", "country": "United States", "ipoyear": "2019", @@ -5896,11 +5868,11 @@ { "symbol": "AVRO", "name": "AVROBIO Inc. Common Stock", - "lastsale": "$1.36", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "500718", - "marketCap": "60620519.00", + "lastsale": "$1.30", + "netchange": "-0.06", + "pctchange": "-4.412%", + "volume": "95755", + "marketCap": "57946084.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -5910,11 +5882,11 @@ { "symbol": "AVT", "name": "Avnet Inc. Common Stock", - "lastsale": "$49.22", - "netchange": "-0.27", - "pctchange": "-0.546%", - "volume": "1026217", - "marketCap": "4453689567.00", + "lastsale": "$49.02", + "netchange": "-0.20", + "pctchange": "-0.406%", + "volume": "479295", + "marketCap": "4435592494.00", "country": "United States", "ipoyear": "", "industry": "Electronic Components", @@ -5924,11 +5896,11 @@ { "symbol": "AVTE", "name": "Aerovate Therapeutics Inc. Common Stock", - "lastsale": "$18.00", - "netchange": "-1.52", - "pctchange": "-7.787%", - "volume": "345641", - "marketCap": "498039966.00", + "lastsale": "$17.00", + "netchange": "-1.00", + "pctchange": "-5.556%", + "volume": "222225", + "marketCap": "470371079.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -5938,11 +5910,11 @@ { "symbol": "AVTX", "name": "Avalo Therapeutics Inc. Common Stock", - "lastsale": "$0.06", - "netchange": "-0.0074", - "pctchange": "-10.979%", - "volume": "34629339", - "marketCap": "11542945.00", + "lastsale": "$0.0475", + "netchange": "-0.0125", + "pctchange": "-20.833%", + "volume": "22613675", + "marketCap": "9138165.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -5952,11 +5924,11 @@ { "symbol": "AVXL", "name": "Anavex Life Sciences Corp. Common Stock", - "lastsale": "$8.84", - "netchange": "0.06", - "pctchange": "0.683%", - "volume": "1813081", - "marketCap": "725644757.00", + "lastsale": "$8.79", + "netchange": "-0.05", + "pctchange": "-0.566%", + "volume": "1006473", + "marketCap": "721540432.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -5966,25 +5938,25 @@ { "symbol": "AWH", "name": "Aspira Women's Health Inc. Common Stock", - "lastsale": "$2.73", - "netchange": "-0.02", - "pctchange": "-0.727%", - "volume": "42422", - "marketCap": "28219557.00", + "lastsale": "$2.65", + "netchange": "-0.08", + "pctchange": "-2.93%", + "volume": "25479", + "marketCap": "27392610.00", "country": "United States", "ipoyear": "", - "industry": "Medical/Dental Instruments", + "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", "sector": "Health Care", "url": "/market-activity/stocks/awh" }, { "symbol": "AWIN", "name": "AERWINS Technologies Inc. Common Stock", - "lastsale": "$0.1237", - "netchange": "-0.0054", - "pctchange": "-4.183%", - "volume": "708820", - "marketCap": "7754532.00", + "lastsale": "$0.124", + "netchange": "0.0003", + "pctchange": "0.243%", + "volume": "345153", + "marketCap": "7773339.00", "country": "Japan", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -5994,11 +5966,11 @@ { "symbol": "AWINW", "name": "AERWINS Technologies Inc. Warrant", - "lastsale": "$0.008", - "netchange": "-0.0009", - "pctchange": "-10.112%", - "volume": "974", - "marketCap": "501506.00", + "lastsale": "$0.0098", + "netchange": "0.0018", + "pctchange": "22.50%", + "volume": "30823", + "marketCap": "614345.00", "country": "Japan", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -6008,11 +5980,11 @@ { "symbol": "AWRE", "name": "Aware Inc. Common Stock", - "lastsale": "$1.51", - "netchange": "-0.07", - "pctchange": "-4.43%", - "volume": "35538", - "marketCap": "31697506.00", + "lastsale": "$1.54", + "netchange": "0.03", + "pctchange": "1.987%", + "volume": "49628", + "marketCap": "32327258.00", "country": "United States", "ipoyear": "1996", "industry": "Computer Software: Prepackaged Software", @@ -6022,11 +5994,11 @@ { "symbol": "AXDX", "name": "Accelerate Diagnostics Inc. Common Stock", - "lastsale": "$4.61", - "netchange": "0.04", - "pctchange": "0.875%", - "volume": "136198", - "marketCap": "67078289.00", + "lastsale": "$4.52", + "netchange": "-0.09", + "pctchange": "-1.952%", + "volume": "21519", + "marketCap": "65768735.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -6036,11 +6008,11 @@ { "symbol": "AXGN", "name": "Axogen Inc. Common Stock", - "lastsale": "$7.29", - "netchange": "-0.36", - "pctchange": "-4.706%", - "volume": "496261", - "marketCap": "313787888.00", + "lastsale": "$7.14", + "netchange": "-0.15", + "pctchange": "-2.058%", + "volume": "173617", + "marketCap": "307331347.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -6050,11 +6022,11 @@ { "symbol": "AXNX", "name": "Axonics Inc. Common Stock", - "lastsale": "$58.28", - "netchange": "-1.24", - "pctchange": "-2.083%", - "volume": "851430", - "marketCap": "2952582992.00", + "lastsale": "$58.66", + "netchange": "0.38", + "pctchange": "0.652%", + "volume": "417102", + "marketCap": "2971834562.00", "country": "United States", "ipoyear": "2018", "industry": "Medical/Dental Instruments", @@ -6064,11 +6036,11 @@ { "symbol": "AXON", "name": "Axon Enterprise Inc. Common Stock", - "lastsale": "$255.98", - "netchange": "2.86", - "pctchange": "1.13%", - "volume": "815501", - "marketCap": "19181562059.00", + "lastsale": "$255.69", + "netchange": "-0.29", + "pctchange": "-0.113%", + "volume": "372112", + "marketCap": "19159831248.00", "country": "United States", "ipoyear": "2001", "industry": "Ordnance And Accessories", @@ -6078,11 +6050,11 @@ { "symbol": "AXSM", "name": "Axsome Therapeutics Inc. Common Stock", - "lastsale": "$72.99", - "netchange": "-0.28", - "pctchange": "-0.382%", - "volume": "732145", - "marketCap": "3453853736.00", + "lastsale": "$73.20", + "netchange": "0.21", + "pctchange": "0.288%", + "volume": "374165", + "marketCap": "3463790840.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -6092,11 +6064,11 @@ { "symbol": "AXTI", "name": "AXT Inc Common Stock", - "lastsale": "$2.70", - "netchange": "0.05", - "pctchange": "1.887%", - "volume": "224339", - "marketCap": "117839645.00", + "lastsale": "$2.56", + "netchange": "-0.14", + "pctchange": "-5.185%", + "volume": "189079", + "marketCap": "111729441.00", "country": "United States", "ipoyear": "1998", "industry": "Semiconductors", @@ -6106,11 +6078,11 @@ { "symbol": "AY", "name": "Atlantica Sustainable Infrastructure plc Ordinary Shares", - "lastsale": "$21.24", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "2080170", - "marketCap": "2465114400.00", + "lastsale": "$21.20", + "netchange": "-0.04", + "pctchange": "-0.188%", + "volume": "743426", + "marketCap": "2460472000.00", "country": "United Kingdom", "ipoyear": "2014", "industry": "Electric Utilities: Central", @@ -6120,11 +6092,11 @@ { "symbol": "AYRO", "name": "AYRO Inc. Common Stock", - "lastsale": "$1.99", - "netchange": "-0.10", - "pctchange": "-4.785%", - "volume": "60796", - "marketCap": "9731373.00", + "lastsale": "$1.96", + "netchange": "-0.03", + "pctchange": "-1.508%", + "volume": "43751", + "marketCap": "9584669.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -6134,11 +6106,11 @@ { "symbol": "AYTU", "name": "Aytu BioPharma Inc. Common Stock", - "lastsale": "$2.93", - "netchange": "0.08", - "pctchange": "2.807%", - "volume": "81831", - "marketCap": "16312746.00", + "lastsale": "$2.895", + "netchange": "-0.035", + "pctchange": "-1.195%", + "volume": "18428", + "marketCap": "16117884.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -6148,25 +6120,25 @@ { "symbol": "AZ", "name": "A2Z Smart Technologies Corp. Common Shares", - "lastsale": "$1.20", - "netchange": "0.02", - "pctchange": "1.695%", - "volume": "37857", - "marketCap": "44357989.00", + "lastsale": "$1.17", + "netchange": "-0.03", + "pctchange": "-2.50%", + "volume": "59340", + "marketCap": "43249039.00", "country": "Canada", "ipoyear": "", - "industry": "Industrial Machinery/Components", - "sector": "Industrials", + "industry": "", + "sector": "", "url": "/market-activity/stocks/az" }, { "symbol": "AZN", "name": "AstraZeneca PLC American Depositary Shares", - "lastsale": "$64.80", - "netchange": "-1.55", - "pctchange": "-2.336%", - "volume": "8997325", - "marketCap": "100375200000.00", + "lastsale": "$65.95", + "netchange": "1.15", + "pctchange": "1.775%", + "volume": "6309915", + "marketCap": "102156550000.00", "country": "United Kingdom", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -6176,11 +6148,11 @@ { "symbol": "AZPN", "name": "Aspen Technology Inc. Common Stock", - "lastsale": "$207.65", - "netchange": "0.99", - "pctchange": "0.479%", - "volume": "360586", - "marketCap": "13831423222.00", + "lastsale": "$215.14", + "netchange": "7.49", + "pctchange": "3.607%", + "volume": "179889", + "marketCap": "14330326953.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -6190,11 +6162,11 @@ { "symbol": "AZTA", "name": "Azenta Inc.", - "lastsale": "$62.00", - "netchange": "-0.28", - "pctchange": "-0.45%", - "volume": "1547066", - "marketCap": "3478955780.00", + "lastsale": "$61.83", + "netchange": "-0.17", + "pctchange": "-0.274%", + "volume": "476537", + "marketCap": "3469416708.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -6204,11 +6176,11 @@ { "symbol": "BACK", "name": "IMAC Holdings Inc. Common Stock", - "lastsale": "$1.42", - "netchange": "0.0473", - "pctchange": "3.446%", - "volume": "16828", - "marketCap": "1616416.00", + "lastsale": "$1.78", + "netchange": "0.36", + "pctchange": "25.352%", + "volume": "344803", + "marketCap": "2026211.00", "country": "United States", "ipoyear": "2019", "industry": "Medical Specialities", @@ -6218,11 +6190,11 @@ { "symbol": "BAER", "name": "Bridger Aerospace Group Holdings Inc. Common Stock", - "lastsale": "$5.99", - "netchange": "0.25", - "pctchange": "4.355%", - "volume": "100384", - "marketCap": "268213787.00", + "lastsale": "$5.96", + "netchange": "-0.03", + "pctchange": "-0.501%", + "volume": "27423", + "marketCap": "266870479.00", "country": "United States", "ipoyear": "", "industry": "Blank Checks", @@ -6232,11 +6204,11 @@ { "symbol": "BAERW", "name": "Bridger Aerospace Group Holdings Inc. Warrant", - "lastsale": "$0.1735", - "netchange": "0.0035", - "pctchange": "2.059%", - "volume": "12139", - "marketCap": "7768797.00", + "lastsale": "$0.18", + "netchange": "0.0065", + "pctchange": "3.746%", + "volume": "401", + "marketCap": "8059847.00", "country": "United States", "ipoyear": "", "industry": "Blank Checks", @@ -6247,9 +6219,9 @@ "symbol": "BAFN", "name": "BayFirst Financial Corp. Common Stock", "lastsale": "$12.10", - "netchange": "0.44", - "pctchange": "3.774%", - "volume": "13232", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "72", "marketCap": "49738865.00", "country": "United States", "ipoyear": "", @@ -6260,11 +6232,11 @@ { "symbol": "BAND", "name": "Bandwidth Inc. Class A Common Stock", - "lastsale": "$13.58", - "netchange": "0.88", - "pctchange": "6.929%", - "volume": "830276", - "marketCap": "348214503.00", + "lastsale": "$13.65", + "netchange": "0.07", + "pctchange": "0.515%", + "volume": "378800", + "marketCap": "350009423.00", "country": "United States", "ipoyear": "2017", "industry": "Computer Software: Prepackaged Software", @@ -6274,11 +6246,11 @@ { "symbol": "BANF", "name": "BancFirst Corporation Common Stock", - "lastsale": "$94.48", - "netchange": "-1.61", - "pctchange": "-1.676%", - "volume": "304777", - "marketCap": "3110413211.00", + "lastsale": "$94.15", + "netchange": "-0.33", + "pctchange": "-0.349%", + "volume": "88877", + "marketCap": "3099549151.00", "country": "United States", "ipoyear": "1993", "industry": "Major Banks", @@ -6288,10 +6260,10 @@ { "symbol": "BANFP", "name": "BancFirst Corporation - BFC Capital Trust II Cumulative Trust Preferred Securities", - "lastsale": "$25.61", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "2", + "lastsale": "$25.97", + "netchange": "0.36", + "pctchange": "1.406%", + "volume": "651", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -6302,11 +6274,11 @@ { "symbol": "BANL", "name": "CBL International Limited Ordinary Shares", - "lastsale": "$1.43", - "netchange": "0.02", - "pctchange": "1.418%", - "volume": "17535", - "marketCap": "35855463.00", + "lastsale": "$1.39", + "netchange": "-0.04", + "pctchange": "-2.797%", + "volume": "3829", + "marketCap": "34852513.00", "country": "Malaysia", "ipoyear": "2023", "industry": "Oil Refining/Marketing", @@ -6316,11 +6288,11 @@ { "symbol": "BANR", "name": "Banner Corporation Common Stock", - "lastsale": "$53.87", - "netchange": "0.11", - "pctchange": "0.205%", - "volume": "1189316", - "marketCap": "1850331824.00", + "lastsale": "$53.31", + "netchange": "-0.56", + "pctchange": "-1.04%", + "volume": "179574", + "marketCap": "1831096891.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -6330,11 +6302,11 @@ { "symbol": "BANX", "name": "ArrowMark Financial Corp. Common Stock", - "lastsale": "$17.97", - "netchange": "-0.03", - "pctchange": "-0.167%", - "volume": "28142", - "marketCap": "127634189.00", + "lastsale": "$18.11", + "netchange": "0.14", + "pctchange": "0.779%", + "volume": "30267", + "marketCap": "128628557.00", "country": "United States", "ipoyear": "", "industry": "Trusts Except Educational Religious and Charitable", @@ -6344,11 +6316,11 @@ { "symbol": "BAOS", "name": "Baosheng Media Group Holdings Limited Ordinary shares", - "lastsale": "$4.3999", - "netchange": "0.1699", - "pctchange": "4.017%", - "volume": "458", - "marketCap": "6687848.00", + "lastsale": "$4.32", + "netchange": "-0.0799", + "pctchange": "-1.816%", + "volume": "2853", + "marketCap": "6566400.00", "country": "China", "ipoyear": "2021", "industry": "Business Services", @@ -6358,11 +6330,11 @@ { "symbol": "BASE", "name": "Couchbase Inc. Common Stock", - "lastsale": "$23.84", - "netchange": "-0.68", - "pctchange": "-2.773%", - "volume": "1399218", - "marketCap": "1146027874.00", + "lastsale": "$24.01", + "netchange": "0.17", + "pctchange": "0.713%", + "volume": "1049758", + "marketCap": "1154200052.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -6372,11 +6344,11 @@ { "symbol": "BATRA", "name": "Atlanta Braves Holdings Inc. Series A Common Stock", - "lastsale": "$41.01", - "netchange": "-0.86", - "pctchange": "-2.054%", - "volume": "206261", - "marketCap": "2531294227.00", + "lastsale": "$41.28", + "netchange": "0.27", + "pctchange": "0.658%", + "volume": "174288", + "marketCap": "2547959661.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -6386,11 +6358,11 @@ { "symbol": "BATRK", "name": "Atlanta Braves Holdings Inc. Series C Common Stock", - "lastsale": "$38.13", - "netchange": "-0.25", - "pctchange": "-0.651%", - "volume": "505719", - "marketCap": "2353529600.00", + "lastsale": "$38.61", + "netchange": "0.48", + "pctchange": "1.259%", + "volume": "230839", + "marketCap": "2383157038.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -6400,13 +6372,13 @@ { "symbol": "BAYAU", "name": "Bayview Acquisition Corp Unit", - "lastsale": "$10.07", - "netchange": "0.07", - "pctchange": "0.70%", - "volume": "4836545", - "marketCap": "", + "lastsale": "$10.09", + "netchange": "0.02", + "pctchange": "0.199%", + "volume": "159641", + "marketCap": "0.00", "country": "United States", - "ipoyear": "", + "ipoyear": "2023", "industry": "", "sector": "", "url": "/market-activity/stocks/bayau" @@ -6415,9 +6387,9 @@ "symbol": "BBCP", "name": "Concrete Pumping Holdings Inc. Common Stock", "lastsale": "$8.26", - "netchange": "0.12", - "pctchange": "1.474%", - "volume": "143753", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "62713", "marketCap": "451902469.00", "country": "United States", "ipoyear": "2017", @@ -6428,11 +6400,11 @@ { "symbol": "BBGI", "name": "Beasley Broadcast Group Inc. Class A Common Stock", - "lastsale": "$0.7671", - "netchange": "0.0361", - "pctchange": "4.938%", - "volume": "13460", - "marketCap": "22987005.00", + "lastsale": "$0.772", + "netchange": "0.0049", + "pctchange": "0.639%", + "volume": "13878", + "marketCap": "23133838.00", "country": "United States", "ipoyear": "2000", "industry": "Broadcasting", @@ -6442,11 +6414,11 @@ { "symbol": "BBIO", "name": "BridgeBio Pharma Inc. Common Stock", - "lastsale": "$39.37", - "netchange": "3.46", - "pctchange": "9.635%", - "volume": "5956807", - "marketCap": "6849082837.00", + "lastsale": "$38.44", + "netchange": "-0.93", + "pctchange": "-2.362%", + "volume": "2038439", + "marketCap": "6687293479.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -6456,11 +6428,11 @@ { "symbol": "BBLG", "name": "Bone Biologics Corp Common Stock", - "lastsale": "$0.379", - "netchange": "-0.041", - "pctchange": "-9.762%", - "volume": "292095", - "marketCap": "1187934.00", + "lastsale": "$0.3901", + "netchange": "0.0111", + "pctchange": "2.929%", + "volume": "140446", + "marketCap": "1222726.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -6470,11 +6442,11 @@ { "symbol": "BBLGW", "name": "Bone Biologics Corp Warrants", - "lastsale": "$0.72", - "netchange": "-0.164", - "pctchange": "-18.552%", - "volume": "500", - "marketCap": "2256762.00", + "lastsale": "$1.10", + "netchange": "0.38", + "pctchange": "52.778%", + "volume": "7604", + "marketCap": "3447830.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -6484,11 +6456,11 @@ { "symbol": "BBSI", "name": "Barrett Business Services Inc. Common Stock", - "lastsale": "$114.11", - "netchange": "-0.61", - "pctchange": "-0.532%", - "volume": "64445", - "marketCap": "755026274.00", + "lastsale": "$114.94", + "netchange": "0.83", + "pctchange": "0.727%", + "volume": "29503", + "marketCap": "760518096.00", "country": "United States", "ipoyear": "1993", "industry": "Professional Services", @@ -6498,11 +6470,11 @@ { "symbol": "BCAB", "name": "BioAtla Inc. Common Stock", - "lastsale": "$2.11", - "netchange": "0.12", - "pctchange": "6.03%", - "volume": "746527", - "marketCap": "101144555.00", + "lastsale": "$1.985", + "netchange": "-0.125", + "pctchange": "-5.924%", + "volume": "602116", + "marketCap": "95152579.00", "country": "United States", "ipoyear": "2020", "industry": " Medicinal Chemicals and Botanical Products ", @@ -6512,11 +6484,11 @@ { "symbol": "BCAL", "name": "Southern California Bancorp Common Stock", - "lastsale": "$16.78", - "netchange": "0.06", - "pctchange": "0.359%", - "volume": "330340", - "marketCap": "307397586.00", + "lastsale": "$16.89", + "netchange": "0.11", + "pctchange": "0.656%", + "volume": "166947", + "marketCap": "309412707.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -6526,25 +6498,25 @@ { "symbol": "BCAN", "name": "BYND Cannasoft Enterprises Inc. Common Stock", - "lastsale": "$0.70", - "netchange": "0.039", - "pctchange": "5.90%", - "volume": "3269843", - "marketCap": "27767985.00", + "lastsale": "$0.69", + "netchange": "-0.01", + "pctchange": "-1.429%", + "volume": "286480", + "marketCap": "27371300.00", "country": "Canada", "ipoyear": "", - "industry": "", - "sector": "", + "industry": "Computer Software: Prepackaged Software", + "sector": "Technology", "url": "/market-activity/stocks/bcan" }, { "symbol": "BCBP", "name": "BCB Bancorp Inc. (NJ) Common Stock", - "lastsale": "$12.94", - "netchange": "0.30", - "pctchange": "2.373%", - "volume": "136522", - "marketCap": "218013198.00", + "lastsale": "$12.64", + "netchange": "-0.30", + "pctchange": "-2.318%", + "volume": "27727", + "marketCap": "212958796.00", "country": "United States", "ipoyear": "2005", "industry": "Savings Institutions", @@ -6554,11 +6526,11 @@ { "symbol": "BCDA", "name": "BioCardia Inc. Common Stock", - "lastsale": "$0.601", - "netchange": "0.036", - "pctchange": "6.372%", - "volume": "167424", - "marketCap": "12993279.00", + "lastsale": "$0.651", + "netchange": "0.05", + "pctchange": "8.319%", + "volume": "530062", + "marketCap": "14074250.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -6568,25 +6540,25 @@ { "symbol": "BCDAW", "name": "BioCardia Inc. Warrant", - "lastsale": "$0.071", - "netchange": "0.02", - "pctchange": "39.216%", - "volume": "186", - "marketCap": "1534980.00", + "lastsale": "$0.1237", + "netchange": "0.0527", + "pctchange": "74.225%", + "volume": "667", + "marketCap": "2674324.00", "country": "United States", "ipoyear": "", - "industry": "Biotechnology: Pharmaceutical Preparations", + "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", "sector": "Health Care", "url": "/market-activity/stocks/bcdaw" }, { "symbol": "BCEL", "name": "Atreca Inc. Class A Common Stock", - "lastsale": "$0.27", - "netchange": "0.025", - "pctchange": "10.204%", - "volume": "719065", - "marketCap": "10698500.00", + "lastsale": "$0.24", + "netchange": "-0.03", + "pctchange": "-11.111%", + "volume": "419418", + "marketCap": "9509778.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -6596,11 +6568,11 @@ { "symbol": "BCLI", "name": "Brainstorm Cell Therapeutics Inc. Common Stock", - "lastsale": "$0.235", - "netchange": "0.015", - "pctchange": "6.818%", - "volume": "1404140", - "marketCap": "11510673.00", + "lastsale": "$0.2137", + "netchange": "-0.0213", + "pctchange": "-9.064%", + "volume": "849448", + "marketCap": "10467365.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -6610,11 +6582,11 @@ { "symbol": "BCML", "name": "BayCom Corp Common Stock", - "lastsale": "$23.00", - "netchange": "0.30", - "pctchange": "1.322%", - "volume": "91268", - "marketCap": "265679233.00", + "lastsale": "$22.78", + "netchange": "-0.22", + "pctchange": "-0.957%", + "volume": "25678", + "marketCap": "263137953.00", "country": "United States", "ipoyear": "2018", "industry": "Major Banks", @@ -6624,11 +6596,11 @@ { "symbol": "BCOV", "name": "Brightcove Inc. Common Stock", - "lastsale": "$2.49", - "netchange": "0.16", - "pctchange": "6.867%", - "volume": "1275193", - "marketCap": "108245352.00", + "lastsale": "$2.52", + "netchange": "0.03", + "pctchange": "1.205%", + "volume": "279300", + "marketCap": "109549513.00", "country": "United States", "ipoyear": "2012", "industry": "EDP Services", @@ -6638,11 +6610,11 @@ { "symbol": "BCOW", "name": "1895 Bancorp of Wisconsin Inc. (MD) Common Stock", - "lastsale": "$6.72", - "netchange": "-0.125", - "pctchange": "-1.826%", - "volume": "1369", - "marketCap": "41056808.00", + "lastsale": "$6.90", + "netchange": "0.18", + "pctchange": "2.679%", + "volume": "3057", + "marketCap": "42156544.00", "country": "United States", "ipoyear": "2019", "industry": "Finance: Consumer Services", @@ -6652,11 +6624,11 @@ { "symbol": "BCPC", "name": "Balchem Corporation Common Stock", - "lastsale": "$140.25", - "netchange": "-1.03", - "pctchange": "-0.729%", - "volume": "639202", - "marketCap": "4521808104.00", + "lastsale": "$141.18", + "netchange": "0.93", + "pctchange": "0.663%", + "volume": "116706", + "marketCap": "4551792286.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -6666,11 +6638,11 @@ { "symbol": "BCRX", "name": "BioCryst Pharmaceuticals Inc. Common Stock", - "lastsale": "$6.19", - "netchange": "-0.24", - "pctchange": "-3.733%", - "volume": "10631830", - "marketCap": "1267770062.00", + "lastsale": "$6.07", + "netchange": "-0.12", + "pctchange": "-1.939%", + "volume": "2423467", + "marketCap": "1243192937.00", "country": "United States", "ipoyear": "1994", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -6680,10 +6652,10 @@ { "symbol": "BCSA", "name": "Blockchain Coinvestors Acquisition Corp. I Class A Ordinary Shares", - "lastsale": "$10.8619", - "netchange": "-0.0181", - "pctchange": "-0.166%", - "volume": "296", + "lastsale": "$10.87", + "netchange": "0.0081", + "pctchange": "0.075%", + "volume": "82511", "marketCap": "0.00", "country": "Cayman Islands", "ipoyear": "2021", @@ -6697,7 +6669,7 @@ "lastsale": "$11.19", "netchange": "0.00", "pctchange": "0.00%", - "volume": "1", + "volume": "9", "marketCap": "0.00", "country": "Cayman Islands", "ipoyear": "2021", @@ -6709,9 +6681,9 @@ "symbol": "BCSAW", "name": "Blockchain Coinvestors Acquisition Corp. I Warrant", "lastsale": "$0.0208", - "netchange": "0.0056", - "pctchange": "36.842%", - "volume": "182279", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "32", "marketCap": "0.00", "country": "Cayman Islands", "ipoyear": "2021", @@ -6723,9 +6695,9 @@ "symbol": "BCTX", "name": "BriaCell Therapeutics Corp. Common Shares", "lastsale": "$4.13", - "netchange": "-0.07", - "pctchange": "-1.667%", - "volume": "30538", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "32673", "marketCap": "66004528.00", "country": "Canada", "ipoyear": "", @@ -6736,25 +6708,25 @@ { "symbol": "BCTXW", "name": "BriaCell Therapeutics Corp. Warrant", - "lastsale": "$1.72", - "netchange": "-0.01", - "pctchange": "-0.578%", - "volume": "1902", - "marketCap": "27488569.00", + "lastsale": "$1.30", + "netchange": "-0.42", + "pctchange": "-24.419%", + "volume": "11561", + "marketCap": "20776244.00", "country": "Canada", "ipoyear": "", - "industry": "Pharmaceuticals and Biotechnology", + "industry": "Biotechnology: Pharmaceutical Preparations", "sector": "Health Care", "url": "/market-activity/stocks/bctxw" }, { "symbol": "BCYC", "name": "Bicycle Therapeutics plc American Depositary Shares", - "lastsale": "$17.51", - "netchange": "2.51", - "pctchange": "16.733%", - "volume": "2130035", - "marketCap": "742801305.00", + "lastsale": "$17.70", + "netchange": "0.19", + "pctchange": "1.085%", + "volume": "711216", + "marketCap": "750861400.00", "country": "United Kingdom", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -6764,11 +6736,11 @@ { "symbol": "BDRX", "name": "Biodexa Pharmaceuticals plc American Depositary Shs", - "lastsale": "$2.97", - "netchange": "-0.18", - "pctchange": "-5.714%", - "volume": "32064", - "marketCap": "2063939.00", + "lastsale": "$3.03", + "netchange": "0.06", + "pctchange": "2.02%", + "volume": "50614", + "marketCap": "2105635.00", "country": "United Kingdom", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -6778,11 +6750,11 @@ { "symbol": "BDSX", "name": "Biodesix Inc. Common Stock", - "lastsale": "$1.57", - "netchange": "-0.02", - "pctchange": "-1.258%", - "volume": "246293", - "marketCap": "142047783.00", + "lastsale": "$1.66", + "netchange": "0.09", + "pctchange": "5.732%", + "volume": "241740", + "marketCap": "150190650.00", "country": "United States", "ipoyear": "2020", "industry": "Precision Instruments", @@ -6792,11 +6764,11 @@ { "symbol": "BDTX", "name": "Black Diamond Therapeutics Inc. Common Stock", - "lastsale": "$2.71", - "netchange": "-0.02", - "pctchange": "-0.733%", - "volume": "400382", - "marketCap": "139931349.00", + "lastsale": "$2.80", + "netchange": "0.09", + "pctchange": "3.321%", + "volume": "288659", + "marketCap": "144578515.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -6806,11 +6778,11 @@ { "symbol": "BEAM", "name": "Beam Therapeutics Inc. Common Stock", - "lastsale": "$28.42", - "netchange": "-1.37", - "pctchange": "-4.599%", - "volume": "1845014", - "marketCap": "2316345300.00", + "lastsale": "$27.45", + "netchange": "-0.97", + "pctchange": "-3.413%", + "volume": "810888", + "marketCap": "2237286365.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -6820,11 +6792,11 @@ { "symbol": "BEAT", "name": "Heartbeam Inc. Common Stock", - "lastsale": "$1.25", + "lastsale": "$1.21", "netchange": "-0.04", - "pctchange": "-3.101%", - "volume": "39631", - "marketCap": "32911290.00", + "pctchange": "-3.20%", + "volume": "39821", + "marketCap": "31858129.00", "country": "United States", "ipoyear": "2021", "industry": "Retail: Computer Software & Peripheral Equipment", @@ -6834,11 +6806,11 @@ { "symbol": "BECN", "name": "Beacon Roofing Supply Inc. Common Stock", - "lastsale": "$84.25", - "netchange": "-1.55", - "pctchange": "-1.807%", - "volume": "1382205", - "marketCap": "5321031339.00", + "lastsale": "$84.56", + "netchange": "0.31", + "pctchange": "0.368%", + "volume": "583517", + "marketCap": "5340610208.00", "country": "United States", "ipoyear": "2004", "industry": "RETAIL: Building Materials", @@ -6848,11 +6820,11 @@ { "symbol": "BEEM", "name": "Beam Global Common Stock", - "lastsale": "$6.51", - "netchange": "-0.10", - "pctchange": "-1.513%", - "volume": "135200", - "marketCap": "92644077.00", + "lastsale": "$6.23", + "netchange": "-0.28", + "pctchange": "-4.301%", + "volume": "120240", + "marketCap": "88659385.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -6865,7 +6837,7 @@ "lastsale": "$1.67", "netchange": "0.00", "pctchange": "0.00%", - "volume": "502", + "volume": "41", "marketCap": "23765838.00", "country": "United States", "ipoyear": "", @@ -6876,11 +6848,11 @@ { "symbol": "BELFA", "name": "Bel Fuse Inc. Class A Common Stock", - "lastsale": "$62.61", - "netchange": "-0.22", - "pctchange": "-0.35%", - "volume": "8500", - "marketCap": "799676771.00", + "lastsale": "$62.20", + "netchange": "-0.41", + "pctchange": "-0.655%", + "volume": "2850", + "marketCap": "794440108.00", "country": "United States", "ipoyear": "", "industry": "", @@ -6890,11 +6862,11 @@ { "symbol": "BELFB", "name": "Bel Fuse Inc. Class B Common Stock", - "lastsale": "$63.61", - "netchange": "0.02", - "pctchange": "0.031%", - "volume": "159450", - "marketCap": "812449120.00", + "lastsale": "$62.97", + "netchange": "-0.64", + "pctchange": "-1.006%", + "volume": "94138", + "marketCap": "804274817.00", "country": "United States", "ipoyear": "", "industry": "", @@ -6904,11 +6876,11 @@ { "symbol": "BENF", "name": "Beneficient Class A Common Stock", - "lastsale": "$0.48", - "netchange": "0.0204", - "pctchange": "4.439%", - "volume": "130033", - "marketCap": "132648017.00", + "lastsale": "$0.4798", + "netchange": "-0.0002", + "pctchange": "-0.042%", + "volume": "36236", + "marketCap": "132592747.00", "country": "United States", "ipoyear": "", "industry": "Blank Checks", @@ -6918,10 +6890,10 @@ { "symbol": "BENFW", "name": "Beneficient Warrant", - "lastsale": "$0.0094", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "15001", + "lastsale": "$0.0061", + "netchange": "-0.0033", + "pctchange": "-35.106%", + "volume": "78814", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -6932,11 +6904,11 @@ { "symbol": "BETR", "name": "Better Home & Finance Holding Company Class A Common Stock", - "lastsale": "$0.6494", - "netchange": "0.1133", - "pctchange": "21.134%", - "volume": "21869223", - "marketCap": "478987983.00", + "lastsale": "$0.6003", + "netchange": "-0.0491", + "pctchange": "-7.561%", + "volume": "6415525", + "marketCap": "442772538.00", "country": "United Kingdom", "ipoyear": "2021", "industry": "Finance: Consumer Services", @@ -6946,11 +6918,11 @@ { "symbol": "BETRW", "name": "Better Home & Finance Holding Company Warrant", - "lastsale": "$0.1447", - "netchange": "0.056", - "pctchange": "63.134%", - "volume": "18778", - "marketCap": "106728613.00", + "lastsale": "$0.165", + "netchange": "0.0203", + "pctchange": "14.029%", + "volume": "18933", + "marketCap": "121701597.00", "country": "United Kingdom", "ipoyear": "2021", "industry": "Finance: Consumer Services", @@ -6960,11 +6932,11 @@ { "symbol": "BETS", "name": "Bit Brother Limited Class A Ordinary Shares", - "lastsale": "$0.0091", - "netchange": "-0.0013", - "pctchange": "-12.50%", - "volume": "337919883", - "marketCap": "1922464.00", + "lastsale": "$0.0076", + "netchange": "-0.0015", + "pctchange": "-16.484%", + "volume": "507666394", + "marketCap": "1605575.00", "country": "China", "ipoyear": "", "industry": "Restaurants", @@ -6974,11 +6946,11 @@ { "symbol": "BFC", "name": "Bank First Corporation Common Stock", - "lastsale": "$87.10", - "netchange": "-0.75", - "pctchange": "-0.854%", - "volume": "91252", - "marketCap": "902869106.00", + "lastsale": "$86.77", + "netchange": "-0.33", + "pctchange": "-0.379%", + "volume": "57869", + "marketCap": "899448362.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -6988,11 +6960,11 @@ { "symbol": "BFI", "name": "BurgerFi International Inc. Common Stock ", - "lastsale": "$0.89", - "netchange": "-0.06", - "pctchange": "-6.316%", - "volume": "85945", - "marketCap": "23877910.00", + "lastsale": "$0.8887", + "netchange": "-0.0013", + "pctchange": "-0.146%", + "volume": "95766", + "marketCap": "23843032.00", "country": "Mexico", "ipoyear": "2018", "industry": "Restaurants", @@ -7002,11 +6974,11 @@ { "symbol": "BFIIW", "name": "BurgerFi International Inc. Warrant ", - "lastsale": "$0.0276", - "netchange": "-0.0199", - "pctchange": "-41.895%", - "volume": "2687", - "marketCap": "740483.00", + "lastsale": "$0.039", + "netchange": "0.0114", + "pctchange": "41.304%", + "volume": "48280", + "marketCap": "1046335.00", "country": "Mexico", "ipoyear": "2018", "industry": "Restaurants", @@ -7016,25 +6988,25 @@ { "symbol": "BFIN", "name": "BankFinancial Corporation Common Stock", - "lastsale": "$10.29", - "netchange": "0.20", - "pctchange": "1.982%", - "volume": "13522", - "marketCap": "129112643.00", + "lastsale": "$10.06", + "netchange": "-0.23", + "pctchange": "-2.235%", + "volume": "14939", + "marketCap": "126226743.00", "country": "United States", "ipoyear": "2005", - "industry": "Savings Institutions", + "industry": "Major Banks", "sector": "Finance", "url": "/market-activity/stocks/bfin" }, { "symbol": "BFRG", "name": "Bullfrog AI Holdings Inc. Common Stock", - "lastsale": "$2.77", - "netchange": "0.13", - "pctchange": "4.924%", - "volume": "65477", - "marketCap": "16882164.00", + "lastsale": "$2.70", + "netchange": "-0.07", + "pctchange": "-2.527%", + "volume": "22560", + "marketCap": "16455539.00", "country": "United States", "ipoyear": "2023", "industry": "Retail: Computer Software & Peripheral Equipment", @@ -7044,11 +7016,11 @@ { "symbol": "BFRGW", "name": "Bullfrog AI Holdings Inc. Warrants", - "lastsale": "$0.62", - "netchange": "0.0087", - "pctchange": "1.423%", - "volume": "16870", - "marketCap": "3778679.00", + "lastsale": "$0.80", + "netchange": "0.18", + "pctchange": "29.032%", + "volume": "29519", + "marketCap": "4875715.00", "country": "United States", "ipoyear": "2023", "industry": "Retail: Computer Software & Peripheral Equipment", @@ -7058,11 +7030,11 @@ { "symbol": "BFRI", "name": "Biofrontera Inc. Common Stock", - "lastsale": "$2.96", - "netchange": "-0.09", - "pctchange": "-2.951%", - "volume": "16762", - "marketCap": "3951452.00", + "lastsale": "$3.69", + "netchange": "0.73", + "pctchange": "24.662%", + "volume": "101641", + "marketCap": "4925966.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -7072,11 +7044,11 @@ { "symbol": "BFRIW", "name": "Biofrontera Inc. Warrants", - "lastsale": "$0.03", - "netchange": "0.0079", - "pctchange": "35.747%", - "volume": "109", - "marketCap": "40049.00", + "lastsale": "$0.0299", + "netchange": "-0.0001", + "pctchange": "-0.333%", + "volume": "3250", + "marketCap": "39915.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -7086,11 +7058,11 @@ { "symbol": "BFST", "name": "Business First Bancshares Inc. Common Stock", - "lastsale": "$23.67", - "netchange": "0.12", - "pctchange": "0.51%", - "volume": "172180", - "marketCap": "599896457.00", + "lastsale": "$23.72", + "netchange": "0.05", + "pctchange": "0.211%", + "volume": "55848", + "marketCap": "601163665.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -7100,11 +7072,11 @@ { "symbol": "BGC", "name": "BGC Group Inc. Class A Common Stock", - "lastsale": "$6.15", - "netchange": "-0.15", - "pctchange": "-2.381%", - "volume": "8290408", - "marketCap": "3051899653.00", + "lastsale": "$6.22", + "netchange": "0.07", + "pctchange": "1.138%", + "volume": "2033913", + "marketCap": "3086636722.00", "country": "United States", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -7114,11 +7086,11 @@ { "symbol": "BGFV", "name": "Big 5 Sporting Goods Corporation Common Stock", - "lastsale": "$6.68", - "netchange": "0.12", - "pctchange": "1.829%", - "volume": "726075", - "marketCap": "149928739.00", + "lastsale": "$6.35", + "netchange": "-0.33", + "pctchange": "-4.94%", + "volume": "226728", + "marketCap": "142522080.00", "country": "United States", "ipoyear": "2002", "industry": "Other Specialty Stores", @@ -7128,11 +7100,11 @@ { "symbol": "BGLC", "name": "BioNexus Gene Lab Corp Common stock", - "lastsale": "$0.68", - "netchange": "0.004", - "pctchange": "0.592%", - "volume": "68425", - "marketCap": "12014011.00", + "lastsale": "$0.6052", + "netchange": "-0.0748", + "pctchange": "-11.00%", + "volume": "155804", + "marketCap": "10692470.00", "country": "Malaysia", "ipoyear": "", "industry": "Medical Specialities", @@ -7142,11 +7114,11 @@ { "symbol": "BGNE", "name": "BeiGene Ltd. American Depositary Shares", - "lastsale": "$183.07", - "netchange": "-4.51", - "pctchange": "-2.404%", - "volume": "464667", - "marketCap": "19144863792.00", + "lastsale": "$182.46", + "netchange": "-0.61", + "pctchange": "-0.333%", + "volume": "248363", + "marketCap": "19081071980.00", "country": "Cayman Islands", "ipoyear": "2016", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -7156,11 +7128,11 @@ { "symbol": "BGXX", "name": "Bright Green Corporation Common Stock", - "lastsale": "$0.24", - "netchange": "-0.0121", - "pctchange": "-4.80%", - "volume": "814541", - "marketCap": "44132116.00", + "lastsale": "$0.2717", + "netchange": "0.0317", + "pctchange": "13.208%", + "volume": "856684", + "marketCap": "49961233.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -7170,10 +7142,10 @@ { "symbol": "BHAC", "name": "Focus Impact BH3 Acquisition Company Class A Common Stock", - "lastsale": "$10.34", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "2", + "lastsale": "$10.33", + "netchange": "-0.01", + "pctchange": "-0.097%", + "volume": "641", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -7184,11 +7156,11 @@ { "symbol": "BHAT", "name": "Blue Hat Interactive Entertainment Technology Ordinary Shares", - "lastsale": "$1.24", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "218457", - "marketCap": "12263600.00", + "lastsale": "$1.21", + "netchange": "-0.03", + "pctchange": "-2.419%", + "volume": "129249", + "marketCap": "11966900.00", "country": "China", "ipoyear": "2019", "industry": "Recreational Games/Products/Toys", @@ -7198,11 +7170,11 @@ { "symbol": "BHF", "name": "Brighthouse Financial Inc. Common Stock", - "lastsale": "$52.98", - "netchange": "-1.67", - "pctchange": "-3.056%", - "volume": "1187082", - "marketCap": "3401570198.00", + "lastsale": "$52.69", + "netchange": "-0.29", + "pctchange": "-0.547%", + "volume": "415913", + "marketCap": "3382950807.00", "country": "United States", "ipoyear": "", "industry": "Life Insurance", @@ -7212,11 +7184,11 @@ { "symbol": "BHFAL", "name": "Brighthouse Financial Inc. 6.25% Junior Subordinated Debentures due 2058", - "lastsale": "$21.71", - "netchange": "-0.09", - "pctchange": "-0.413%", - "volume": "26558", - "marketCap": "1393886165.00", + "lastsale": "$21.70", + "netchange": "-0.01", + "pctchange": "-0.046%", + "volume": "27662", + "marketCap": "1393244117.00", "country": "United States", "ipoyear": "", "industry": "Life Insurance", @@ -7226,11 +7198,11 @@ { "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": "$15.21", - "netchange": "-0.39", - "pctchange": "-2.50%", - "volume": "41653", - "marketCap": "976554978.00", + "lastsale": "$15.33", + "netchange": "0.12", + "pctchange": "0.789%", + "volume": "41399", + "marketCap": "984259553.00", "country": "United States", "ipoyear": "", "industry": "Life Insurance", @@ -7240,11 +7212,11 @@ { "symbol": "BHFAN", "name": "Brighthouse Financial Inc. Depositary shares each representing a 1/1000th interest in a share of 5.375% Non-Cumulative Preferred Stock Series C", - "lastsale": "$18.38", - "netchange": "-0.21", - "pctchange": "-1.13%", - "volume": "43704", - "marketCap": "1180084187.00", + "lastsale": "$17.95", + "netchange": "-0.43", + "pctchange": "-2.339%", + "volume": "53702", + "marketCap": "1152476124.00", "country": "United States", "ipoyear": "", "industry": "Life Insurance", @@ -7254,11 +7226,11 @@ { "symbol": "BHFAO", "name": "Brighthouse Financial Inc. Depositary Shares 6.75% Non-Cumulative Preferred Stock Series B", - "lastsale": "$22.43", + "lastsale": "$22.25", "netchange": "-0.18", - "pctchange": "-0.796%", - "volume": "56425", - "marketCap": "1440113619.00", + "pctchange": "-0.802%", + "volume": "46221", + "marketCap": "1428556756.00", "country": "United States", "ipoyear": "", "industry": "Life Insurance", @@ -7268,11 +7240,11 @@ { "symbol": "BHFAP", "name": "Brighthouse Financial Inc. Depositary Shares 6.6% Non-Cumulative Preferred Stock Series A", - "lastsale": "$21.53", - "netchange": "-0.33", - "pctchange": "-1.51%", - "volume": "41970", - "marketCap": "1382329301.00", + "lastsale": "$21.21", + "netchange": "-0.32", + "pctchange": "-1.486%", + "volume": "56313", + "marketCap": "1361783766.00", "country": "United States", "ipoyear": "", "industry": "Life Insurance", @@ -7282,11 +7254,11 @@ { "symbol": "BHRB", "name": "Burke & Herbert Financial Services Corp. Common Stock", - "lastsale": "$56.91", - "netchange": "0.93", - "pctchange": "1.661%", - "volume": "71304", - "marketCap": "422767886.00", + "lastsale": "$58.98", + "netchange": "2.07", + "pctchange": "3.637%", + "volume": "24452", + "marketCap": "438145316.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -7296,11 +7268,11 @@ { "symbol": "BIAF", "name": "bioAffinity Technologies Inc. Common Stock", - "lastsale": "$1.54", - "netchange": "0.10", - "pctchange": "6.944%", - "volume": "62282", - "marketCap": "14633454.00", + "lastsale": "$1.40", + "netchange": "-0.14", + "pctchange": "-9.091%", + "volume": "18052", + "marketCap": "13303140.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -7310,11 +7282,11 @@ { "symbol": "BIAFW", "name": "bioAffinity Technologies Inc. Warrant", - "lastsale": "$0.0511", - "netchange": "0.0001", - "pctchange": "0.196%", - "volume": "864", - "marketCap": "485565.00", + "lastsale": "$0.051", + "netchange": "-0.0001", + "pctchange": "-0.196%", + "volume": "297", + "marketCap": "484614.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -7324,11 +7296,11 @@ { "symbol": "BIDU", "name": "Baidu Inc. ADS", - "lastsale": "$114.12", - "netchange": "1.21", - "pctchange": "1.072%", - "volume": "2306070", - "marketCap": "39893290617.00", + "lastsale": "$112.26", + "netchange": "-1.86", + "pctchange": "-1.63%", + "volume": "1760787", + "marketCap": "39243084513.00", "country": "China", "ipoyear": "2005", "industry": "Computer Software: Programming Data Processing", @@ -7338,11 +7310,11 @@ { "symbol": "BIGC", "name": "BigCommerce Holdings Inc. Series 1 Common Stock", - "lastsale": "$9.33", - "netchange": "-0.30", - "pctchange": "-3.115%", - "volume": "1057029", - "marketCap": "709917918.00", + "lastsale": "$9.29", + "netchange": "-0.04", + "pctchange": "-0.429%", + "volume": "631093", + "marketCap": "706874326.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -7352,25 +7324,25 @@ { "symbol": "BIIB", "name": "Biogen Inc. Common Stock", - "lastsale": "$248.13", - "netchange": "-8.41", - "pctchange": "-3.278%", - "volume": "3862379", - "marketCap": "35953568531.00", + "lastsale": "$250.33", + "netchange": "2.20", + "pctchange": "0.887%", + "volume": "1641942", + "marketCap": "36272344377.00", "country": "United States", "ipoyear": "", - "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", + "industry": "Biotechnology: Pharmaceutical Preparations", "sector": "Health Care", "url": "/market-activity/stocks/biib" }, { "symbol": "BILI", "name": "Bilibili Inc. American Depositary Shares", - "lastsale": "$11.96", - "netchange": "-0.05", - "pctchange": "-0.416%", - "volume": "5736238", - "marketCap": "4719171837.00", + "lastsale": "$11.41", + "netchange": "-0.55", + "pctchange": "-4.599%", + "volume": "5548508", + "marketCap": "4502153065.00", "country": "China", "ipoyear": "2018", "industry": "EDP Services", @@ -7380,11 +7352,11 @@ { "symbol": "BIMI", "name": "BIMI International Medical Inc. Common Stock", - "lastsale": "$2.33", - "netchange": "-0.15", - "pctchange": "-6.048%", - "volume": "59618", - "marketCap": "15353696.00", + "lastsale": "$2.58", + "netchange": "0.25", + "pctchange": "10.73%", + "volume": "21105", + "marketCap": "17001088.00", "country": "China", "ipoyear": "", "industry": "Other Pharmaceuticals", @@ -7394,11 +7366,11 @@ { "symbol": "BIOL", "name": "Biolase Inc. Common Stock", - "lastsale": "$1.14", - "netchange": "-0.02", - "pctchange": "-1.724%", - "volume": "107714", - "marketCap": "2618326.00", + "lastsale": "$1.15", + "netchange": "0.01", + "pctchange": "0.877%", + "volume": "77515", + "marketCap": "2641294.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -7408,11 +7380,11 @@ { "symbol": "BIOR", "name": "Biora Therapeutics Inc. Common Stock", - "lastsale": "$1.36", - "netchange": "-0.07", - "pctchange": "-4.895%", - "volume": "207707", - "marketCap": "32236994.00", + "lastsale": "$1.19", + "netchange": "-0.17", + "pctchange": "-12.50%", + "volume": "519734", + "marketCap": "28207370.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -7422,11 +7394,11 @@ { "symbol": "BIOX", "name": "Bioceres Crop Solutions Corp. Ordinary Shares", - "lastsale": "$13.52", - "netchange": "-0.09", - "pctchange": "-0.661%", - "volume": "161631", - "marketCap": "849012384.00", + "lastsale": "$13.50", + "netchange": "-0.02", + "pctchange": "-0.148%", + "volume": "116924", + "marketCap": "847756449.00", "country": "Argentina", "ipoyear": "", "industry": "Agricultural Chemicals", @@ -7436,11 +7408,11 @@ { "symbol": "BIRD", "name": "Allbirds Inc. Class A Common Stock", - "lastsale": "$1.11", - "netchange": "-0.01", - "pctchange": "-0.893%", - "volume": "1380406", - "marketCap": "169665175.00", + "lastsale": "$1.05", + "netchange": "-0.06", + "pctchange": "-5.405%", + "volume": "809743", + "marketCap": "160494084.00", "country": "United States", "ipoyear": "2021", "industry": "Apparel", @@ -7450,11 +7422,11 @@ { "symbol": "BITF", "name": "Bitfarms Ltd. Common Stock", - "lastsale": "$2.97", - "netchange": "0.08", - "pctchange": "2.768%", - "volume": "32502957", - "marketCap": "813203820.00", + "lastsale": "$2.92", + "netchange": "-0.05", + "pctchange": "-1.684%", + "volume": "37744993", + "marketCap": "799513520.00", "country": "Canada", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -7464,11 +7436,11 @@ { "symbol": "BIVI", "name": "BioVie Inc. Class A Common Stock", - "lastsale": "$1.45", - "netchange": "-0.03", - "pctchange": "-2.027%", - "volume": "905950", - "marketCap": "54726908.00", + "lastsale": "$1.47", + "netchange": "0.02", + "pctchange": "1.379%", + "volume": "626148", + "marketCap": "55481762.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -7478,11 +7450,11 @@ { "symbol": "BJDX", "name": "Bluejay Diagnostics Inc. Common Stock", - "lastsale": "$2.91", - "netchange": "-0.16", - "pctchange": "-5.212%", - "volume": "16187", - "marketCap": "3605897.00", + "lastsale": "$2.918", + "netchange": "0.008", + "pctchange": "0.275%", + "volume": "7596", + "marketCap": "3615811.00", "country": "United States", "ipoyear": "2021", "industry": "Medical Specialities", @@ -7492,11 +7464,11 @@ { "symbol": "BJRI", "name": "BJ's Restaurants Inc. Common Stock", - "lastsale": "$32.69", - "netchange": "-0.58", - "pctchange": "-1.743%", - "volume": "548510", - "marketCap": "759617497.00", + "lastsale": "$32.61", + "netchange": "-0.08", + "pctchange": "-0.245%", + "volume": "239821", + "marketCap": "757758537.00", "country": "United States", "ipoyear": "", "industry": "Restaurants", @@ -7506,11 +7478,11 @@ { "symbol": "BKCC", "name": "BlackRock Capital Investment Corporation Common Stock", - "lastsale": "$3.90", - "netchange": "-0.05", - "pctchange": "-1.266%", - "volume": "156300", - "marketCap": "283030437.00", + "lastsale": "$3.83", + "netchange": "-0.07", + "pctchange": "-1.795%", + "volume": "368366", + "marketCap": "277950404.00", "country": "United States", "ipoyear": "2007", "industry": "Finance: Consumer Services", @@ -7520,11 +7492,11 @@ { "symbol": "BKNG", "name": "Booking Holdings Inc. Common Stock", - "lastsale": "$3479.12", - "netchange": "38.82", - "pctchange": "1.128%", - "volume": "904279", - "marketCap": "121386054952.00", + "lastsale": "$3470.53", + "netchange": "-8.59", + "pctchange": "-0.247%", + "volume": "201981", + "marketCap": "121086350943.00", "country": "United States", "ipoyear": "", "industry": "Transportation Services", @@ -7534,11 +7506,11 @@ { "symbol": "BKR", "name": "Baker Hughes Company Class A Common Stock", - "lastsale": "$33.58", - "netchange": "0.04", - "pctchange": "0.119%", - "volume": "19892893", - "marketCap": "33789334127.00", + "lastsale": "$34.07", + "netchange": "0.49", + "pctchange": "1.459%", + "volume": "5713637", + "marketCap": "34282388735.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -7548,11 +7520,11 @@ { "symbol": "BKYI", "name": "BIO-key International Inc. Common Stock", - "lastsale": "$0.1659", - "netchange": "-0.0011", - "pctchange": "-0.659%", - "volume": "656662", - "marketCap": "2278084.00", + "lastsale": "$0.1746", + "netchange": "0.0087", + "pctchange": "5.244%", + "volume": "296260", + "marketCap": "2397549.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -7562,11 +7534,11 @@ { "symbol": "BL", "name": "BlackLine Inc. Common Stock", - "lastsale": "$62.11", - "netchange": "-0.11", - "pctchange": "-0.177%", - "volume": "719207", - "marketCap": "3805468023.00", + "lastsale": "$61.94", + "netchange": "-0.17", + "pctchange": "-0.274%", + "volume": "480367", + "marketCap": "3795052155.00", "country": "United States", "ipoyear": "2016", "industry": "Computer Software: Prepackaged Software", @@ -7579,7 +7551,7 @@ "lastsale": "$10.47", "netchange": "0.00", "pctchange": "0.00%", - "volume": "5", + "volume": "12", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -7604,10 +7576,10 @@ { "symbol": "BLACU", "name": "Bellevue Life Sciences Acquisition Corp. Unit", - "lastsale": "$10.61", - "netchange": "-0.03", - "pctchange": "-0.282%", - "volume": "105", + "lastsale": "$10.64", + "netchange": "0.03", + "pctchange": "0.283%", + "volume": "100", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -7618,11 +7590,11 @@ { "symbol": "BLBD", "name": "Blue Bird Corporation Common Stock", - "lastsale": "$24.89", - "netchange": "-1.12", - "pctchange": "-4.306%", - "volume": "2389642", - "marketCap": "800592450.00", + "lastsale": "$25.71", + "netchange": "0.82", + "pctchange": "3.294%", + "volume": "811848", + "marketCap": "826967935.00", "country": "United States", "ipoyear": "2014", "industry": "Construction/Ag Equipment/Trucks", @@ -7632,11 +7604,11 @@ { "symbol": "BLBX", "name": "Blackboxstocks Inc. Common Stock", - "lastsale": "$2.83", - "netchange": "-0.0699", - "pctchange": "-2.41%", - "volume": "22626", - "marketCap": "9021516.00", + "lastsale": "$2.75", + "netchange": "-0.08", + "pctchange": "-2.827%", + "volume": "17424", + "marketCap": "8766491.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -7646,11 +7618,11 @@ { "symbol": "BLDE", "name": "Blade Air Mobility Inc. Class A Common Stock", - "lastsale": "$3.21", - "netchange": "-0.06", - "pctchange": "-1.835%", - "volume": "2584286", - "marketCap": "239574350.00", + "lastsale": "$3.46", + "netchange": "0.25", + "pctchange": "7.788%", + "volume": "1047469", + "marketCap": "258232789.00", "country": "United States", "ipoyear": "2019", "industry": "Transportation Services", @@ -7660,11 +7632,11 @@ { "symbol": "BLDEW", "name": "Blade Air Mobility Inc. Warrants", - "lastsale": "$0.2975", - "netchange": "-0.0175", - "pctchange": "-5.556%", - "volume": "1900", - "marketCap": "22203542.00", + "lastsale": "$0.3125", + "netchange": "0.015", + "pctchange": "5.042%", + "volume": "7278", + "marketCap": "23323048.00", "country": "United States", "ipoyear": "2019", "industry": "Transportation Services", @@ -7674,11 +7646,11 @@ { "symbol": "BLDP", "name": "Ballard Power Systems Inc. Common Shares", - "lastsale": "$3.72", - "netchange": "-0.20", - "pctchange": "-5.102%", - "volume": "9992823", - "marketCap": "1111172824.00", + "lastsale": "$3.56", + "netchange": "-0.16", + "pctchange": "-4.301%", + "volume": "2578057", + "marketCap": "1063380444.00", "country": "Canada", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -7689,9 +7661,9 @@ "symbol": "BLEU", "name": "bleuacacia ltd Class A Ordinary Shares", "lastsale": "$10.68", - "netchange": "0.06", - "pctchange": "0.565%", - "volume": "131758", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -7705,7 +7677,7 @@ "lastsale": "$0.05", "netchange": "0.00", "pctchange": "0.00%", - "volume": "57", + "volume": "59", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -7716,10 +7688,10 @@ { "symbol": "BLEUW", "name": "bleuacacia ltd Warrants", - "lastsale": "$0.0299", - "netchange": "0.0099", - "pctchange": "49.50%", - "volume": "18014", + "lastsale": "$0.03", + "netchange": "0.0001", + "pctchange": "0.334%", + "volume": "56106", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -7730,11 +7702,11 @@ { "symbol": "BLFS", "name": "BioLife Solutions Inc. Common Stock", - "lastsale": "$14.95", - "netchange": "0.36", - "pctchange": "2.467%", - "volume": "1254992", - "marketCap": "658268264.00", + "lastsale": "$14.82", + "netchange": "-0.13", + "pctchange": "-0.87%", + "volume": "387908", + "marketCap": "652544192.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -7744,11 +7716,11 @@ { "symbol": "BLFY", "name": "Blue Foundry Bancorp Common Stock", - "lastsale": "$10.00", - "netchange": "0.01", - "pctchange": "0.10%", - "volume": "165436", - "marketCap": "249248020.00", + "lastsale": "$9.90", + "netchange": "-0.10", + "pctchange": "-1.00%", + "volume": "74861", + "marketCap": "246755540.00", "country": "United States", "ipoyear": "2021", "industry": "Commercial Banks", @@ -7758,11 +7730,11 @@ { "symbol": "BLIN", "name": "Bridgeline Digital Inc. Common Stock", - "lastsale": "$0.7701", - "netchange": "-0.0199", - "pctchange": "-2.519%", - "volume": "48383", - "marketCap": "8022601.00", + "lastsale": "$0.779", + "netchange": "0.0089", + "pctchange": "1.156%", + "volume": "2518", + "marketCap": "8115317.00", "country": "United States", "ipoyear": "2007", "industry": "EDP Services", @@ -7772,11 +7744,11 @@ { "symbol": "BLKB", "name": "Blackbaud Inc. Common Stock", - "lastsale": "$86.54", - "netchange": "-0.38", - "pctchange": "-0.437%", - "volume": "667052", - "marketCap": "4660405302.00", + "lastsale": "$86.71", + "netchange": "0.17", + "pctchange": "0.196%", + "volume": "233822", + "marketCap": "4669560247.00", "country": "United States", "ipoyear": "2004", "industry": "Computer Software: Prepackaged Software", @@ -7786,11 +7758,11 @@ { "symbol": "BLMN", "name": "Bloomin' Brands Inc. Common Stock", - "lastsale": "$26.17", - "netchange": "-0.33", - "pctchange": "-1.245%", - "volume": "1934502", - "marketCap": "2271923505.00", + "lastsale": "$26.28", + "netchange": "0.11", + "pctchange": "0.42%", + "volume": "4423342", + "marketCap": "2281473050.00", "country": "United States", "ipoyear": "2012", "industry": "Restaurants", @@ -7800,11 +7772,11 @@ { "symbol": "BLNK", "name": "Blink Charging Co. Common Stock", - "lastsale": "$3.16", - "netchange": "-0.07", - "pctchange": "-2.167%", - "volume": "11369084", - "marketCap": "213009195.00", + "lastsale": "$3.24", + "netchange": "0.08", + "pctchange": "2.532%", + "volume": "11634870", + "marketCap": "218401833.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -7814,11 +7786,11 @@ { "symbol": "BLRX", "name": "BioLineRx Ltd. American Depositary Shares", - "lastsale": "$1.59", - "netchange": "-0.06", - "pctchange": "-3.636%", - "volume": "325458", - "marketCap": "97833648.00", + "lastsale": "$1.55", + "netchange": "-0.04", + "pctchange": "-2.516%", + "volume": "424427", + "marketCap": "95372424.00", "country": "Israel", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -7828,11 +7800,11 @@ { "symbol": "BLTE", "name": "Belite Bio Inc American Depositary Shares", - "lastsale": "$44.83", - "netchange": "0.66", - "pctchange": "1.494%", - "volume": "80702", - "marketCap": "1206587794.00", + "lastsale": "$44.86", + "netchange": "0.03", + "pctchange": "0.067%", + "volume": "70754", + "marketCap": "1207395236.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -7842,11 +7814,11 @@ { "symbol": "BLUE", "name": "bluebird bio Inc. Common Stock", - "lastsale": "$3.27", - "netchange": "-0.03", - "pctchange": "-0.909%", - "volume": "8306563", - "marketCap": "357529410.00", + "lastsale": "$3.05", + "netchange": "-0.22", + "pctchange": "-6.728%", + "volume": "11534109", + "marketCap": "333475444.00", "country": "United States", "ipoyear": "2013", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -7856,11 +7828,11 @@ { "symbol": "BLZE", "name": "Backblaze Inc. Class A Common Stock", - "lastsale": "$7.77", - "netchange": "0.48", - "pctchange": "6.584%", - "volume": "984200", - "marketCap": "292152000.00", + "lastsale": "$8.21", + "netchange": "0.44", + "pctchange": "5.663%", + "volume": "392129", + "marketCap": "308696000.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -7870,11 +7842,11 @@ { "symbol": "BMBL", "name": "Bumble Inc. Class A Common Stock", - "lastsale": "$15.16", - "netchange": "0.01", - "pctchange": "0.066%", - "volume": "3392085", - "marketCap": "2073150875.00", + "lastsale": "$15.14", + "netchange": "-0.02", + "pctchange": "-0.132%", + "volume": "2007887", + "marketCap": "2070415848.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -7884,11 +7856,11 @@ { "symbol": "BMEA", "name": "Biomea Fusion Inc. Common Stock", - "lastsale": "$14.17", - "netchange": "0.12", - "pctchange": "0.854%", - "volume": "3134524", - "marketCap": "505950988.00", + "lastsale": "$13.99", + "netchange": "-0.18", + "pctchange": "-1.27%", + "volume": "1283368", + "marketCap": "499523946.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -7898,11 +7870,11 @@ { "symbol": "BMR", "name": "Beamr Imaging Ltd. Ordinary Share", - "lastsale": "$1.17", - "netchange": "-0.16", - "pctchange": "-12.03%", - "volume": "40029", - "marketCap": "15072993.00", + "lastsale": "$1.1701", + "netchange": "0.0001", + "pctchange": "0.009%", + "volume": "49434", + "marketCap": "15074281.00", "country": "Israel", "ipoyear": "2023", "industry": "Computer Software: Prepackaged Software", @@ -7912,11 +7884,11 @@ { "symbol": "BMRA", "name": "Biomerica Inc. Common Stock", - "lastsale": "$0.99", - "netchange": "-0.0091", - "pctchange": "-0.911%", - "volume": "25554", - "marketCap": "16653430.00", + "lastsale": "$1.65", + "netchange": "0.66", + "pctchange": "66.667%", + "volume": "67083938", + "marketCap": "27755716.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -7926,11 +7898,11 @@ { "symbol": "BMRC", "name": "Bank of Marin Bancorp Common Stock", - "lastsale": "$21.56", - "netchange": "-0.74", - "pctchange": "-3.318%", - "volume": "228074", - "marketCap": "347963761.00", + "lastsale": "$21.64", + "netchange": "0.08", + "pctchange": "0.371%", + "volume": "29066", + "marketCap": "349254906.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -7940,11 +7912,11 @@ { "symbol": "BMRN", "name": "BioMarin Pharmaceutical Inc. Common Stock", - "lastsale": "$97.16", - "netchange": "-0.46", - "pctchange": "-0.471%", - "volume": "1570998", - "marketCap": "18301851494.00", + "lastsale": "$96.25", + "netchange": "-0.91", + "pctchange": "-0.937%", + "volume": "1400435", + "marketCap": "18130436459.00", "country": "United States", "ipoyear": "1999", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -7954,11 +7926,11 @@ { "symbol": "BNGO", "name": "Bionano Genomics Inc. Common Stock", - "lastsale": "$1.50", - "netchange": "-0.13", - "pctchange": "-7.975%", - "volume": "2351229", - "marketCap": "58260506.00", + "lastsale": "$1.52", + "netchange": "0.02", + "pctchange": "1.333%", + "volume": "1002613", + "marketCap": "59037312.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -7968,10 +7940,10 @@ { "symbol": "BNIX", "name": "Bannix Acquisition Corp. Common Stock", - "lastsale": "$10.71", - "netchange": "-0.01", - "pctchange": "-0.093%", - "volume": "331", + "lastsale": "$10.74", + "netchange": "0.03", + "pctchange": "0.28%", + "volume": "35567", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -7982,10 +7954,10 @@ { "symbol": "BNIXW", "name": "Bannix Acquisition Corp. Warrant", - "lastsale": "$0.0101", - "netchange": "0.0001", - "pctchange": "1.00%", - "volume": "250", + "lastsale": "$0.01", + "netchange": "-0.0001", + "pctchange": "-0.99%", + "volume": "2125", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -7996,11 +7968,11 @@ { "symbol": "BNOX", "name": "Bionomics Limited American Depository Shares", - "lastsale": "$1.19", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "106054", - "marketCap": "9828973.00", + "lastsale": "$1.31", + "netchange": "0.12", + "pctchange": "10.084%", + "volume": "306002", + "marketCap": "10820130.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -8010,11 +7982,11 @@ { "symbol": "BNR", "name": "Burning Rock Biotech Limited American Depositary Shares", - "lastsale": "$0.7503", - "netchange": "-0.0218", - "pctchange": "-2.823%", - "volume": "75662", - "marketCap": "77013376.00", + "lastsale": "$0.7634", + "netchange": "0.0131", + "pctchange": "1.746%", + "volume": "21129", + "marketCap": "78358005.00", "country": "China", "ipoyear": "2020", "industry": "Medical Specialities", @@ -8024,11 +7996,11 @@ { "symbol": "BNRG", "name": "Brenmiller Energy Ltd Ordinary Shares", - "lastsale": "$6.05", - "netchange": "0.0105", - "pctchange": "0.174%", - "volume": "1517", - "marketCap": "13013732.00", + "lastsale": "$5.76", + "netchange": "-0.29", + "pctchange": "-4.793%", + "volume": "8586", + "marketCap": "12389933.00", "country": "Israel", "ipoyear": "", "industry": "", @@ -8038,11 +8010,11 @@ { "symbol": "BNTC", "name": "Benitec Biopharma Inc. Common Stock", - "lastsale": "$3.37", - "netchange": "-0.07", - "pctchange": "-2.035%", - "volume": "15268", - "marketCap": "8669103.00", + "lastsale": "$3.25", + "netchange": "-0.12", + "pctchange": "-3.561%", + "volume": "5465", + "marketCap": "8360411.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -8052,11 +8024,11 @@ { "symbol": "BNTX", "name": "BioNTech SE American Depositary Share", - "lastsale": "$102.20", - "netchange": "-1.75", - "pctchange": "-1.684%", - "volume": "911508", - "marketCap": "24629586596.00", + "lastsale": "$103.57", + "netchange": "1.37", + "pctchange": "1.341%", + "volume": "806107", + "marketCap": "24959748373.00", "country": "Germany", "ipoyear": "2019", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -8066,11 +8038,11 @@ { "symbol": "BNZI", "name": "Banzai International Inc. Class A Common Stock", - "lastsale": "$6.49", - "netchange": "6.49", - "pctchange": "", - "volume": "80031", - "marketCap": "0.00", + "lastsale": "$6.13", + "netchange": "-0.36", + "pctchange": "-5.547%", + "volume": "460318", + "marketCap": "66368143.00", "country": "United States", "ipoyear": "2021", "industry": "", @@ -8080,15 +8052,15 @@ { "symbol": "BNZIW", "name": "Banzai International Inc. Warrant", - "lastsale": "$0.0325", - "netchange": "0.0325", - "pctchange": "", - "volume": "6280", - "marketCap": "", + "lastsale": "$0.036", + "netchange": "0.0035", + "pctchange": "10.769%", + "volume": "56625", + "marketCap": "0.00", "country": "United States", "ipoyear": "2021", - "industry": "", - "sector": "", + "industry": "Blank Checks", + "sector": "Finance", "url": "/market-activity/stocks/bnziw" }, { @@ -8097,7 +8069,7 @@ "lastsale": "$10.76", "netchange": "0.00", "pctchange": "0.00%", - "volume": "41632", + "volume": "37", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -8105,14 +8077,28 @@ "sector": "Finance", "url": "/market-activity/stocks/bocn" }, + { + "symbol": "BOCNW", + "name": "Blue Ocean Acquisition Corp Warrants", + "lastsale": "$0.0076", + "netchange": "0.0001", + "pctchange": "1.333%", + "volume": "25800", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2022", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/bocnw" + }, { "symbol": "BOF", "name": "BranchOut Food Inc. Common Stock", - "lastsale": "$1.33", - "netchange": "-0.06", - "pctchange": "-4.317%", - "volume": "2250", - "marketCap": "5378855.00", + "lastsale": "$1.308", + "netchange": "-0.022", + "pctchange": "-1.654%", + "volume": "1734", + "marketCap": "5289882.00", "country": "United States", "ipoyear": "2023", "industry": "Packaged Foods", @@ -8122,11 +8108,11 @@ { "symbol": "BOKF", "name": "BOK Financial Corporation Common Stock", - "lastsale": "$84.88", - "netchange": "-0.97", - "pctchange": "-1.13%", - "volume": "308389", - "marketCap": "5573631619.00", + "lastsale": "$84.72", + "netchange": "-0.16", + "pctchange": "-0.189%", + "volume": "188836", + "marketCap": "5563125245.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -8136,11 +8122,11 @@ { "symbol": "BOLT", "name": "Bolt Biotherapeutics Inc. Common Stock", - "lastsale": "$1.07", - "netchange": "0.04", - "pctchange": "3.883%", - "volume": "137529", - "marketCap": "40623481.00", + "lastsale": "$1.04", + "netchange": "-0.03", + "pctchange": "-2.804%", + "volume": "63502", + "marketCap": "39484505.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -8150,11 +8136,11 @@ { "symbol": "BON", "name": "Bon Natural Life Limited Ordinary Shares", - "lastsale": "$0.675", - "netchange": "0.065", - "pctchange": "10.656%", - "volume": "370072", - "marketCap": "7526250.00", + "lastsale": "$0.658", + "netchange": "-0.017", + "pctchange": "-2.519%", + "volume": "142175", + "marketCap": "7336700.00", "country": "China", "ipoyear": "2021", "industry": " Medicinal Chemicals and Botanical Products ", @@ -8164,11 +8150,11 @@ { "symbol": "BOOM", "name": "DMC Global Inc. Common Stock", - "lastsale": "$18.51", - "netchange": "0.76", - "pctchange": "4.282%", - "volume": "402001", - "marketCap": "365786864.00", + "lastsale": "$18.61", + "netchange": "0.10", + "pctchange": "0.54%", + "volume": "196084", + "marketCap": "367763022.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -8178,11 +8164,11 @@ { "symbol": "BOSC", "name": "B.O.S. Better Online Solutions Common Stock", - "lastsale": "$2.63", - "netchange": "-0.01", - "pctchange": "-0.379%", - "volume": "35272", - "marketCap": "14991000.00", + "lastsale": "$2.57", + "netchange": "-0.06", + "pctchange": "-2.281%", + "volume": "61269", + "marketCap": "14649000.00", "country": "Israel", "ipoyear": "", "industry": "Computer Communications Equipment", @@ -8192,11 +8178,11 @@ { "symbol": "BOTJ", "name": "Bank of the James Financial Group Inc. Common Stock", - "lastsale": "$11.84", - "netchange": "0.01", - "pctchange": "0.085%", - "volume": "2309", - "marketCap": "53793122.00", + "lastsale": "$11.64", + "netchange": "-0.20", + "pctchange": "-1.689%", + "volume": "386", + "marketCap": "52884454.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -8209,7 +8195,7 @@ "lastsale": "$10.30", "netchange": "0.00", "pctchange": "0.00%", - "volume": "10", + "volume": "8454", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -8221,9 +8207,9 @@ "symbol": "BOWNR", "name": "Bowen Acquisition Corp Rights", "lastsale": "$0.15", - "netchange": "0.0075", - "pctchange": "5.263%", - "volume": "1000", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "633", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -8231,42 +8217,28 @@ "sector": "", "url": "/market-activity/stocks/bownr" }, - { - "symbol": "BOWNU", - "name": "Bowen Acquisition Corp Unit", - "lastsale": "$10.39", - "netchange": "0.02", - "pctchange": "0.193%", - "volume": "963", - "marketCap": "0.00", - "country": "United States", - "ipoyear": "2023", - "industry": "", - "sector": "", - "url": "/market-activity/stocks/bownu" - }, { "symbol": "BOXL", "name": "Boxlight Corporation Class A Common Stock", - "lastsale": "$1.08", - "netchange": "-0.01", - "pctchange": "-0.917%", - "volume": "38721", - "marketCap": "10379485.00", + "lastsale": "$1.10", + "netchange": "0.02", + "pctchange": "1.852%", + "volume": "27015", + "marketCap": "10571697.00", "country": "United States", "ipoyear": "2017", - "industry": "Telecommunications Equipment", - "sector": "Telecommunications", + "industry": "Other Consumer Services", + "sector": "Real Estate", "url": "/market-activity/stocks/boxl" }, { "symbol": "BPMC", "name": "Blueprint Medicines Corporation Common Stock", - "lastsale": "$87.93", - "netchange": "4.11", - "pctchange": "4.903%", - "volume": "2010658", - "marketCap": "5345239376.00", + "lastsale": "$87.61", + "netchange": "-0.32", + "pctchange": "-0.364%", + "volume": "846849", + "marketCap": "5325786668.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -8276,11 +8248,11 @@ { "symbol": "BPOP", "name": "Popular Inc. Common Stock", - "lastsale": "$80.53", - "netchange": "-0.62", - "pctchange": "-0.764%", - "volume": "1224085", - "marketCap": "5810590289.00", + "lastsale": "$80.37", + "netchange": "-0.16", + "pctchange": "-0.199%", + "volume": "290056", + "marketCap": "5799045592.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -8290,11 +8262,11 @@ { "symbol": "BPOPM", "name": "Popular Inc. Popular Capital Trust II - 6.125% Cumulative Monthly Income Trust Preferred Securities", - "lastsale": "$25.1823", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1", - "marketCap": "1817012639.00", + "lastsale": "$25.2635", + "netchange": "0.0812", + "pctchange": "0.322%", + "volume": "2002", + "marketCap": "1822871573.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -8304,11 +8276,11 @@ { "symbol": "BPRN", "name": "Princeton Bancorp Inc. Common Stock (PA)", - "lastsale": "$37.60", - "netchange": "1.31", - "pctchange": "3.61%", - "volume": "76606", - "marketCap": "236816569.00", + "lastsale": "$37.11", + "netchange": "-0.49", + "pctchange": "-1.303%", + "volume": "13861", + "marketCap": "233730395.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -8318,11 +8290,11 @@ { "symbol": "BPTH", "name": "Bio-Path Holdings Inc. Common Stock", - "lastsale": "$0.47", - "netchange": "-0.02", - "pctchange": "-4.082%", - "volume": "282843", - "marketCap": "5805752.00", + "lastsale": "$0.4699", + "netchange": "-0.0001", + "pctchange": "-0.021%", + "volume": "62804", + "marketCap": "5804517.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -8332,11 +8304,11 @@ { "symbol": "BPTS", "name": "Biophytis SA American Depositary Share (0.01 Euro)", - "lastsale": "$0.851", - "netchange": "0.2049", - "pctchange": "31.713%", - "volume": "630609", - "marketCap": "4571391.00", + "lastsale": "$0.7904", + "netchange": "-0.0606", + "pctchange": "-7.121%", + "volume": "208598", + "marketCap": "4245860.00", "country": "France", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -8346,11 +8318,11 @@ { "symbol": "BPYPM", "name": "Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1", - "lastsale": "$13.39", - "netchange": "0.31", - "pctchange": "2.37%", - "volume": "44834", - "marketCap": "11993014404.00", + "lastsale": "$13.38", + "netchange": "-0.01", + "pctchange": "-0.075%", + "volume": "37798", + "marketCap": "11984057709.00", "country": "Bermuda", "ipoyear": "", "industry": "Real Estate", @@ -8360,11 +8332,11 @@ { "symbol": "BPYPN", "name": "Brookfield Property Partners L.P. 5.750% Class A Cumulative Redeemable Perpetual Preferred Units Series 3", - "lastsale": "$11.79", - "netchange": "0.21", - "pctchange": "1.813%", - "volume": "68273", - "marketCap": "10559943228.00", + "lastsale": "$11.89", + "netchange": "0.10", + "pctchange": "0.848%", + "volume": "30309", + "marketCap": "10649510177.00", "country": "Bermuda", "ipoyear": "", "industry": "Real Estate", @@ -8374,11 +8346,11 @@ { "symbol": "BPYPO", "name": "Brookfield Property Partners L.P. 6.375% Class A Cumulative Redeemable Perpetual Preferred Units Series 2", - "lastsale": "$13.085", - "netchange": "0.335", - "pctchange": "2.627%", - "volume": "18550", - "marketCap": "11719835211.00", + "lastsale": "$13.01", + "netchange": "-0.075", + "pctchange": "-0.573%", + "volume": "33047", + "marketCap": "11652660000.00", "country": "Bermuda", "ipoyear": "", "industry": "Real Estate", @@ -8388,24 +8360,24 @@ { "symbol": "BPYPP", "name": "Brookfield Property Partners L.P. 6.50% Class A Cumulative Redeemable Perpetual Preferred Units", - "lastsale": "$13.3258", - "netchange": "0.4408", - "pctchange": "3.421%", - "volume": "34359", - "marketCap": "11935512423.00", + "lastsale": "$13.2836", + "netchange": "-0.0422", + "pctchange": "-0.317%", + "volume": "23264", + "marketCap": "11897715171.00", "country": "Bermuda", "ipoyear": "", - "industry": "Finance/Investors Services", + "industry": "Real Estate", "sector": "Finance", "url": "/market-activity/stocks/bpypp" }, { "symbol": "BRAC", "name": "Broad Capital Acquisition Corp Common Stock", - "lastsale": "$11.00", - "netchange": "0.02", - "pctchange": "0.182%", - "volume": "17700", + "lastsale": "$11.06", + "netchange": "0.06", + "pctchange": "0.545%", + "volume": "57532", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -8416,10 +8388,10 @@ { "symbol": "BRACR", "name": "Broad Capital Acquisition Corp Rights", - "lastsale": "$0.10", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "17", + "lastsale": "$0.11", + "netchange": "0.01", + "pctchange": "10.00%", + "volume": "340000", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -8431,23 +8403,23 @@ "symbol": "BRAG", "name": "Bragg Gaming Group Inc. Common Shares", "lastsale": "$5.06", - "netchange": "-0.10", - "pctchange": "-1.938%", - "volume": "16424", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "21112", "marketCap": "115026496.00", "country": "Canada", "ipoyear": "", - "industry": "", - "sector": "", + "industry": "Office Equipment/Supplies/Services", + "sector": "Technology", "url": "/market-activity/stocks/brag" }, { "symbol": "BREA", "name": "Brera Holdings PLC Class B Ordinary Shares", "lastsale": "$0.5505", - "netchange": "-0.0375", - "pctchange": "-6.378%", - "volume": "3142", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1545", "marketCap": "2042355.00", "country": "Ireland", "ipoyear": "2023", @@ -8458,10 +8430,10 @@ { "symbol": "BREZ", "name": "Breeze Holdings Acquisition Corp. Common Stock", - "lastsale": "$10.9005", - "netchange": "-0.0095", - "pctchange": "-0.087%", - "volume": "4887", + "lastsale": "$10.941", + "netchange": "0.0405", + "pctchange": "0.372%", + "volume": "394", "marketCap": "0.00", "country": "United States", "ipoyear": "2020", @@ -8472,10 +8444,10 @@ { "symbol": "BREZR", "name": "Breeze Holdings Acquisition Corp. Right", - "lastsale": "$0.07", - "netchange": "0.0189", - "pctchange": "36.986%", - "volume": "10000", + "lastsale": "$0.0612", + "netchange": "-0.0088", + "pctchange": "-12.571%", + "volume": "2884", "marketCap": "0.00", "country": "United States", "ipoyear": "2020", @@ -8486,10 +8458,10 @@ { "symbol": "BREZW", "name": "Breeze Holdings Acquisition Corp. Warrant", - "lastsale": "$0.0946", - "netchange": "0.0146", - "pctchange": "18.25%", - "volume": "9000", + "lastsale": "$0.0805", + "netchange": "-0.0141", + "pctchange": "-14.905%", + "volume": "8201", "marketCap": "0.00", "country": "United States", "ipoyear": "2020", @@ -8500,11 +8472,11 @@ { "symbol": "BRFH", "name": "Barfresh Food Group Inc. Common Stock", - "lastsale": "$1.61", - "netchange": "-0.14", - "pctchange": "-8.00%", - "volume": "4020", - "marketCap": "22418886.00", + "lastsale": "$1.62", + "netchange": "0.01", + "pctchange": "0.621%", + "volume": "1800", + "marketCap": "22558134.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -8514,11 +8486,11 @@ { "symbol": "BRID", "name": "Bridgford Foods Corporation Common Stock", - "lastsale": "$10.74", - "netchange": "0.36", - "pctchange": "3.468%", - "volume": "4006", - "marketCap": "97485176.00", + "lastsale": "$10.43", + "netchange": "-0.31", + "pctchange": "-2.886%", + "volume": "2482", + "marketCap": "94671358.00", "country": "United States", "ipoyear": "", "industry": "Specialty Foods", @@ -8528,10 +8500,10 @@ { "symbol": "BRKH", "name": "BurTech Acquisition Corp. Class A Common Stock", - "lastsale": "$10.7201", - "netchange": "-0.0623", - "pctchange": "-0.578%", - "volume": "1320", + "lastsale": "$10.72", + "netchange": "-0.0001", + "pctchange": "-0.001%", + "volume": "1210", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -8542,10 +8514,10 @@ { "symbol": "BRKHW", "name": "BurTech Acquisition Corp. Warrants", - "lastsale": "$0.0101", - "netchange": "-0.0018", - "pctchange": "-15.126%", - "volume": "5747", + "lastsale": "$0.0119", + "netchange": "0.0018", + "pctchange": "17.822%", + "volume": "227348", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -8556,11 +8528,11 @@ { "symbol": "BRKL", "name": "Brookline Bancorp Inc. Common Stock", - "lastsale": "$10.94", - "netchange": "-0.08", - "pctchange": "-0.726%", - "volume": "1453601", - "marketCap": "972196611.00", + "lastsale": "$10.90", + "netchange": "-0.04", + "pctchange": "-0.366%", + "volume": "574553", + "marketCap": "968641962.00", "country": "United States", "ipoyear": "", "industry": "Savings Institutions", @@ -8570,11 +8542,11 @@ { "symbol": "BRKR", "name": "Bruker Corporation Common Stock", - "lastsale": "$73.36", - "netchange": "-0.38", - "pctchange": "-0.515%", - "volume": "1927788", - "marketCap": "10153846512.00", + "lastsale": "$73.52", + "netchange": "0.16", + "pctchange": "0.218%", + "volume": "816339", + "marketCap": "10175992306.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -8584,11 +8556,11 @@ { "symbol": "BRLI", "name": "Brilliant Acquisition Corporation Ordinary Shares", - "lastsale": "$9.60", - "netchange": "2.965", - "pctchange": "44.687%", - "volume": "472549", - "marketCap": "17438160.00", + "lastsale": "$7.755", + "netchange": "-1.845", + "pctchange": "-19.219%", + "volume": "67725", + "marketCap": "14086764.00", "country": "China", "ipoyear": "2020", "industry": "Blank Checks", @@ -8598,10 +8570,10 @@ { "symbol": "BRLIR", "name": "Brilliant Acquisition Corporation Rights", - "lastsale": "$0.32", - "netchange": "-0.0299", - "pctchange": "-8.545%", - "volume": "66168", + "lastsale": "$0.30", + "netchange": "-0.02", + "pctchange": "-6.25%", + "volume": "600", "marketCap": "0.00", "country": "China", "ipoyear": "2020", @@ -8613,9 +8585,9 @@ "symbol": "BRLIU", "name": "Brilliant Acquisition Corporation Unit", "lastsale": "$9.00", - "netchange": "-1.20", - "pctchange": "-11.765%", - "volume": "948", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "75", "marketCap": "0.00", "country": "China", "ipoyear": "2020", @@ -8626,10 +8598,10 @@ { "symbol": "BRLIW", "name": "Brilliant Acquisition Corporation Warrants", - "lastsale": "$0.13", - "netchange": "0.0595", - "pctchange": "84.397%", - "volume": "81603", + "lastsale": "$0.17", + "netchange": "0.04", + "pctchange": "30.769%", + "volume": "17395", "marketCap": "0.00", "country": "China", "ipoyear": "2020", @@ -8640,11 +8612,11 @@ { "symbol": "BRLT", "name": "Brilliant Earth Group Inc. Class A Common Stock", - "lastsale": "$3.58", - "netchange": "0.05", - "pctchange": "1.416%", - "volume": "86879", - "marketCap": "347571217.00", + "lastsale": "$3.57", + "netchange": "-0.01", + "pctchange": "-0.279%", + "volume": "105750", + "marketCap": "346600347.00", "country": "United States", "ipoyear": "2021", "industry": "Consumer Specialties", @@ -8654,10 +8626,10 @@ { "symbol": "BRNS", "name": "Barinthus Biotherapeutics plc American Depositary Shares", - "lastsale": "$3.26", - "netchange": "0.25", - "pctchange": "8.306%", - "volume": "13570", + "lastsale": "$3.28", + "netchange": "0.02", + "pctchange": "0.613%", + "volume": "33729", "marketCap": "0.00", "country": "United Kingdom", "ipoyear": "2021", @@ -8668,39 +8640,25 @@ { "symbol": "BROG", "name": "Brooge Energy Limited Ordinary Shares", - "lastsale": "$4.20", - "netchange": "-0.05", - "pctchange": "-1.176%", - "volume": "4853", - "marketCap": "460269180.00", + "lastsale": "$4.25", + "netchange": "0.05", + "pctchange": "1.19%", + "volume": "1381", + "marketCap": "465748575.00", "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": "$0.0131", - "netchange": "-0.0019", - "pctchange": "-12.667%", - "volume": "16584", - "marketCap": "1435600.00", - "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": "$22.61", - "netchange": "-0.14", - "pctchange": "-0.615%", - "volume": "1047336", - "marketCap": "2639696088.00", + "lastsale": "$23.01", + "netchange": "0.40", + "pctchange": "1.769%", + "volume": "490939", + "marketCap": "2686395710.00", "country": "United States", "ipoyear": "2019", "industry": "Specialty Insurers", @@ -8710,11 +8668,11 @@ { "symbol": "BRSH", "name": "Bruush Oral Care Inc. Common Stock", - "lastsale": "$0.20", - "netchange": "0.03", - "pctchange": "17.647%", - "volume": "126019614", - "marketCap": "102274.00", + "lastsale": "$0.203", + "netchange": "0.003", + "pctchange": "1.50%", + "volume": "22220148", + "marketCap": "103808.00", "country": "Canada", "ipoyear": "2022", "industry": "", @@ -8724,11 +8682,11 @@ { "symbol": "BRSHW", "name": "Bruush Oral Care Inc. Warrant", - "lastsale": "$0.0082", - "netchange": "0.0037", - "pctchange": "82.222%", - "volume": "196040", - "marketCap": "4193.00", + "lastsale": "$0.0099", + "netchange": "0.0017", + "pctchange": "20.732%", + "volume": "163513", + "marketCap": "5063.00", "country": "Canada", "ipoyear": "2022", "industry": "", @@ -8738,11 +8696,11 @@ { "symbol": "BRTX", "name": "BioRestorative Therapies Inc. Common Stock (NV)", - "lastsale": "$1.90", - "netchange": "-0.08", - "pctchange": "-4.04%", - "volume": "12818", - "marketCap": "8943142.00", + "lastsale": "$1.92", + "netchange": "0.02", + "pctchange": "1.053%", + "volume": "47917", + "marketCap": "9037281.00", "country": "United States", "ipoyear": "", "industry": "Managed Health Care", @@ -8752,11 +8710,11 @@ { "symbol": "BRY", "name": "Berry Corporation (bry) Common Stock", - "lastsale": "$6.91", - "netchange": "-0.06", - "pctchange": "-0.861%", - "volume": "2395590", - "marketCap": "522857422.00", + "lastsale": "$6.92", + "netchange": "0.01", + "pctchange": "0.145%", + "volume": "918621", + "marketCap": "523614090.00", "country": "United States", "ipoyear": "2018", "industry": "Oil & Gas Production", @@ -8766,11 +8724,11 @@ { "symbol": "BRZE", "name": "Braze Inc. Class A Common Stock", - "lastsale": "$53.98", - "netchange": "-1.38", - "pctchange": "-2.493%", - "volume": "1379852", - "marketCap": "5389494587.00", + "lastsale": "$53.14", + "netchange": "-0.84", + "pctchange": "-1.556%", + "volume": "833626", + "marketCap": "5305626943.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -8781,24 +8739,24 @@ "symbol": "BSBK", "name": "Bogota Financial Corp. Common Stock", "lastsale": "$7.65", - "netchange": "0.05", - "pctchange": "0.658%", - "volume": "8695", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "8009", "marketCap": "101953585.00", "country": "United States", "ipoyear": "2020", - "industry": "", - "sector": "", + "industry": "Banks", + "sector": "Finance", "url": "/market-activity/stocks/bsbk" }, { "symbol": "BSET", "name": "Bassett Furniture Industries Incorporated Common Stock", - "lastsale": "$15.40", - "netchange": "-1.18", - "pctchange": "-7.117%", - "volume": "54527", - "marketCap": "135827877.00", + "lastsale": "$15.63", + "netchange": "0.23", + "pctchange": "1.494%", + "volume": "40534", + "marketCap": "137856475.00", "country": "United States", "ipoyear": "", "industry": "Home Furnishings", @@ -8808,11 +8766,11 @@ { "symbol": "BSFC", "name": "Blue Star Foods Corp. Common Stock", - "lastsale": "$0.1523", - "netchange": "-0.0067", - "pctchange": "-4.214%", - "volume": "541654", - "marketCap": "2200788.00", + "lastsale": "$0.15", + "netchange": "-0.0023", + "pctchange": "-1.51%", + "volume": "544154", + "marketCap": "2167553.00", "country": "United States", "ipoyear": "", "industry": "", @@ -8822,11 +8780,11 @@ { "symbol": "BSGM", "name": "BioSig Technologies Inc. Common Stock", - "lastsale": "$0.36", - "netchange": "0.0486", - "pctchange": "15.607%", - "volume": "551638", - "marketCap": "31718723.00", + "lastsale": "$0.375", + "netchange": "0.015", + "pctchange": "4.167%", + "volume": "588966", + "marketCap": "33040337.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -8837,9 +8795,9 @@ "symbol": "BSRR", "name": "Sierra Bancorp Common Stock", "lastsale": "$22.13", - "netchange": "0.08", - "pctchange": "0.363%", - "volume": "107905", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "18141", "marketCap": "325353777.00", "country": "United States", "ipoyear": "", @@ -8850,11 +8808,11 @@ { "symbol": "BSVN", "name": "Bank7 Corp. Common stock", - "lastsale": "$28.22", - "netchange": "0.75", - "pctchange": "2.73%", - "volume": "58897", - "marketCap": "259238684.00", + "lastsale": "$27.99", + "netchange": "-0.23", + "pctchange": "-0.815%", + "volume": "13400", + "marketCap": "257125825.00", "country": "United States", "ipoyear": "2018", "industry": "Major Banks", @@ -8864,11 +8822,11 @@ { "symbol": "BSY", "name": "Bentley Systems Incorporated Class B Common Stock", - "lastsale": "$50.25", - "netchange": "-1.04", - "pctchange": "-2.028%", - "volume": "2171117", - "marketCap": "14870089043.00", + "lastsale": "$50.64", + "netchange": "0.39", + "pctchange": "0.776%", + "volume": "962559", + "marketCap": "14985498689.00", "country": "United States", "ipoyear": "2020", "industry": "Retail: Computer Software & Peripheral Equipment", @@ -8878,11 +8836,11 @@ { "symbol": "BTAI", "name": "BioXcel Therapeutics Inc. Common Stock", - "lastsale": "$3.24", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "635164", - "marketCap": "94843454.00", + "lastsale": "$3.19", + "netchange": "-0.05", + "pctchange": "-1.543%", + "volume": "404754", + "marketCap": "93379820.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -8892,11 +8850,11 @@ { "symbol": "BTBD", "name": "BT Brands Inc. Common Stock", - "lastsale": "$2.45", - "netchange": "0.58", - "pctchange": "31.016%", - "volume": "36334", - "marketCap": "15302989.00", + "lastsale": "$2.29", + "netchange": "-0.16", + "pctchange": "-6.531%", + "volume": "10838", + "marketCap": "14303610.00", "country": "United States", "ipoyear": "2021", "industry": "Restaurants", @@ -8906,11 +8864,11 @@ { "symbol": "BTBDW", "name": "BT Brands Inc. Warrant", - "lastsale": "$0.17", - "netchange": "0.0745", - "pctchange": "78.01%", - "volume": "6030", - "marketCap": "1061840.00", + "lastsale": "$0.1699", + "netchange": "-0.0001", + "pctchange": "-0.059%", + "volume": "7400", + "marketCap": "1061215.00", "country": "United States", "ipoyear": "2021", "industry": "Restaurants", @@ -8920,11 +8878,11 @@ { "symbol": "BTBT", "name": "Bit Digital Inc. Ordinary Shares", - "lastsale": "$3.20", - "netchange": "-0.09", - "pctchange": "-2.736%", - "volume": "7108256", - "marketCap": "263764093.00", + "lastsale": "$3.26", + "netchange": "0.06", + "pctchange": "1.875%", + "volume": "6372605", + "marketCap": "268709670.00", "country": "United States", "ipoyear": "2018", "industry": "Finance: Consumer Services", @@ -8934,11 +8892,11 @@ { "symbol": "BTCS", "name": "BTCS Inc. Common Stock", - "lastsale": "$1.535", - "netchange": "0.065", - "pctchange": "4.422%", - "volume": "195165", - "marketCap": "22062841.00", + "lastsale": "$1.52", + "netchange": "-0.015", + "pctchange": "-0.977%", + "volume": "142995", + "marketCap": "21847243.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -8948,11 +8906,11 @@ { "symbol": "BTCT", "name": "BTC Digital Ltd. Ordinary Shares", - "lastsale": "$3.6201", - "netchange": "0.2401", - "pctchange": "7.104%", - "volume": "38558", - "marketCap": "5535437.00", + "lastsale": "$3.54", + "netchange": "-0.0801", + "pctchange": "-2.213%", + "volume": "54928", + "marketCap": "5412957.00", "country": "China", "ipoyear": "", "industry": "Other Consumer Services", @@ -8963,9 +8921,9 @@ "symbol": "BTCTW", "name": "BTC Digital Ltd. Warrant", "lastsale": "$0.0218", - "netchange": "-0.0082", - "pctchange": "-27.333%", - "volume": "52676", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "100", "marketCap": "33334.00", "country": "China", "ipoyear": "", @@ -8976,11 +8934,11 @@ { "symbol": "BTCY", "name": "Biotricity Inc. Common Stock", - "lastsale": "$0.99", - "netchange": "-0.0074", - "pctchange": "-0.742%", - "volume": "39456", - "marketCap": "8922977.00", + "lastsale": "$1.00", + "netchange": "0.01", + "pctchange": "1.01%", + "volume": "16971", + "marketCap": "9013108.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -8990,11 +8948,11 @@ { "symbol": "BTDR", "name": "Bitdeer Technologies Group Class A Ordinary Shares", - "lastsale": "$7.90", - "netchange": "1.31", - "pctchange": "19.879%", - "volume": "2296947", - "marketCap": "879179940.00", + "lastsale": "$7.79", + "netchange": "-0.11", + "pctchange": "-1.392%", + "volume": "1913359", + "marketCap": "866938194.00", "country": "Singapore", "ipoyear": "", "industry": "EDP Services", @@ -9004,11 +8962,11 @@ { "symbol": "BTM", "name": "Bitcoin Depot Inc. Class A Common Stock", - "lastsale": "$2.10", - "netchange": "-0.31", - "pctchange": "-12.863%", - "volume": "475939", - "marketCap": "122699749.00", + "lastsale": "$2.06", + "netchange": "-0.04", + "pctchange": "-1.905%", + "volume": "189550", + "marketCap": "120362611.00", "country": "United States", "ipoyear": "2022", "industry": "Finance: Consumer Services", @@ -9018,11 +8976,11 @@ { "symbol": "BTMD", "name": "Biote Corp. Class A Common Stock", - "lastsale": "$5.10", - "netchange": "0.01", - "pctchange": "0.196%", - "volume": "996385", - "marketCap": "371073037.00", + "lastsale": "$5.15", + "netchange": "0.05", + "pctchange": "0.98%", + "volume": "85760", + "marketCap": "374711008.00", "country": "United States", "ipoyear": "", "industry": " Medicinal Chemicals and Botanical Products ", @@ -9033,9 +8991,9 @@ "symbol": "BTMWW", "name": "Bitcoin Depot Inc. Warrant", "lastsale": "$0.10", - "netchange": "0.0097", - "pctchange": "10.742%", - "volume": "50035", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "13648", "marketCap": "5842845.00", "country": "United States", "ipoyear": "2022", @@ -9046,11 +9004,11 @@ { "symbol": "BTOG", "name": "Bit Origin Limited Ordinary Shares", - "lastsale": "$4.66", - "netchange": "-0.33", - "pctchange": "-6.613%", - "volume": "16369", - "marketCap": "15755889.00", + "lastsale": "$4.02", + "netchange": "-0.64", + "pctchange": "-13.734%", + "volume": "32363", + "marketCap": "13591990.00", "country": "United States", "ipoyear": "2019", "industry": "Finance: Consumer Services", @@ -9060,11 +9018,11 @@ { "symbol": "BTTX", "name": "Better Therapeutics Inc. Common Stock", - "lastsale": "$0.251", - "netchange": "-0.0009", - "pctchange": "-0.357%", - "volume": "575696", - "marketCap": "11898253.00", + "lastsale": "$0.2324", + "netchange": "-0.0186", + "pctchange": "-7.41%", + "volume": "916256", + "marketCap": "11016550.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -9074,10 +9032,10 @@ { "symbol": "BUJA", "name": "Bukit Jalil Global Acquisition 1 Ltd. Ordinary Shares", - "lastsale": "$10.37", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "24029", + "lastsale": "$10.4236", + "netchange": "0.0536", + "pctchange": "0.517%", + "volume": "138", "marketCap": "0.00", "country": "Malaysia", "ipoyear": "2023", @@ -9085,20 +9043,6 @@ "sector": "Finance", "url": "/market-activity/stocks/buja" }, - { - "symbol": "BUJAU", - "name": "Bukit Jalil Global Acquisition 1 Ltd. Unit", - "lastsale": "$10.52", - "netchange": "-0.01", - "pctchange": "-0.095%", - "volume": "900", - "marketCap": "0.00", - "country": "Malaysia", - "ipoyear": "2023", - "industry": "Blank Checks", - "sector": "Finance", - "url": "/market-activity/stocks/bujau" - }, { "symbol": "BUJAW", "name": "Bukit Jalil Global Acquisition 1 Ltd. Warrants", @@ -9116,11 +9060,11 @@ { "symbol": "BUSE", "name": "First Busey Corporation Class A Common Stock", - "lastsale": "$24.38", - "netchange": "-0.44", - "pctchange": "-1.773%", - "volume": "587295", - "marketCap": "1347212080.00", + "lastsale": "$24.57", + "netchange": "0.19", + "pctchange": "0.779%", + "volume": "176842", + "marketCap": "1357711271.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -9130,11 +9074,11 @@ { "symbol": "BVFL", "name": "BV Financial Inc. Common Stock", - "lastsale": "$14.29", - "netchange": "0.62", - "pctchange": "4.535%", - "volume": "33865", - "marketCap": "162560225.00", + "lastsale": "$14.48", + "netchange": "0.19", + "pctchange": "1.33%", + "volume": "11301", + "marketCap": "164721627.00", "country": "United States", "ipoyear": "2023", "industry": "Savings Institutions", @@ -9144,11 +9088,11 @@ { "symbol": "BVS", "name": "Bioventus Inc. Class A Common Stock", - "lastsale": "$5.17", - "netchange": "0.10", - "pctchange": "1.972%", - "volume": "227065", - "marketCap": "407150771.00", + "lastsale": "$5.23", + "netchange": "0.06", + "pctchange": "1.161%", + "volume": "171604", + "marketCap": "411875925.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -9159,9 +9103,9 @@ "symbol": "BWAQ", "name": "Blue World Acquisition Corporation Class A Ordinary Shares", "lastsale": "$11.01", - "netchange": "-0.01", - "pctchange": "-0.091%", - "volume": "17167", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -9172,10 +9116,10 @@ { "symbol": "BWAQW", "name": "Blue World Acquisition Corporation Warrant", - "lastsale": "$0.0345", - "netchange": "-0.0507", - "pctchange": "-59.507%", - "volume": "10776", + "lastsale": "$0.0391", + "netchange": "0.0046", + "pctchange": "13.333%", + "volume": "1400", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -9186,11 +9130,11 @@ { "symbol": "BWAY", "name": "BrainsWay Ltd. American Depositary Shares", - "lastsale": "$5.79", - "netchange": "0.38", - "pctchange": "7.024%", - "volume": "149776", - "marketCap": "95689373.00", + "lastsale": "$6.25", + "netchange": "0.46", + "pctchange": "7.945%", + "volume": "213168", + "marketCap": "103291638.00", "country": "Israel", "ipoyear": "2019", "industry": "Medical/Dental Instruments", @@ -9200,11 +9144,11 @@ { "symbol": "BWB", "name": "Bridgewater Bancshares Inc. Common Stock", - "lastsale": "$12.10", - "netchange": "-0.39", - "pctchange": "-3.122%", - "volume": "173582", - "marketCap": "338806897.00", + "lastsale": "$11.85", + "netchange": "-0.25", + "pctchange": "-2.066%", + "volume": "96940", + "marketCap": "331806755.00", "country": "United States", "ipoyear": "2018", "industry": "Major Banks", @@ -9214,11 +9158,11 @@ { "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": "$17.45", - "netchange": "-0.35", - "pctchange": "-1.966%", - "volume": "6152", - "marketCap": "488609947.00", + "lastsale": "$17.35", + "netchange": "-0.10", + "pctchange": "-0.573%", + "volume": "9957", + "marketCap": "485809890.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -9228,25 +9172,25 @@ { "symbol": "BWEN", "name": "Broadwind Inc. Common Stock", - "lastsale": "$2.50", - "netchange": "0.02", - "pctchange": "0.806%", - "volume": "252044", - "marketCap": "53543338.00", + "lastsale": "$2.48", + "netchange": "-0.02", + "pctchange": "-0.80%", + "volume": "176924", + "marketCap": "53114991.00", "country": "United States", "ipoyear": "", - "industry": "Metal Fabrications", - "sector": "Telecommunications", + "industry": "Industrial Machinery/Components", + "sector": "Industrials", "url": "/market-activity/stocks/bwen" }, { "symbol": "BWFG", "name": "Bankwell Financial Group Inc. Common Stock", - "lastsale": "$30.00", - "netchange": "0.80", - "pctchange": "2.74%", - "volume": "73393", - "marketCap": "235248480.00", + "lastsale": "$29.65", + "netchange": "-0.35", + "pctchange": "-1.167%", + "volume": "23126", + "marketCap": "232503914.00", "country": "United States", "ipoyear": "2014", "industry": "Major Banks", @@ -9256,11 +9200,11 @@ { "symbol": "BWMN", "name": "Bowman Consulting Group Ltd. Common Stock", - "lastsale": "$32.50", - "netchange": "-0.27", - "pctchange": "-0.824%", - "volume": "176608", - "marketCap": "476079338.00", + "lastsale": "$33.35", + "netchange": "0.85", + "pctchange": "2.615%", + "volume": "114662", + "marketCap": "488530643.00", "country": "United States", "ipoyear": "2021", "industry": "Military/Government/Technical", @@ -9270,11 +9214,11 @@ { "symbol": "BWMX", "name": "Betterware de Mexico S.A.P.I. de C.V. Ordinary Shares", - "lastsale": "$13.93", - "netchange": "-0.15", - "pctchange": "-1.065%", - "volume": "29199", - "marketCap": "519819542.00", + "lastsale": "$14.02", + "netchange": "0.09", + "pctchange": "0.646%", + "volume": "67098", + "marketCap": "523178031.00", "country": "Mexico", "ipoyear": "", "industry": "Catalog/Specialty Distribution", @@ -9284,11 +9228,11 @@ { "symbol": "BWV", "name": "Blue Water Biotech Inc. Common Stock", - "lastsale": "$0.2382", - "netchange": "-0.0214", - "pctchange": "-8.243%", - "volume": "524605", - "marketCap": "4443719.00", + "lastsale": "$0.2394", + "netchange": "0.0012", + "pctchange": "0.504%", + "volume": "1949176", + "marketCap": "4466106.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -9298,11 +9242,11 @@ { "symbol": "BYFC", "name": "Broadway Financial Corporation Class A Common Stock", - "lastsale": "$6.25", - "netchange": "-0.84", - "pctchange": "-11.848%", - "volume": "4143", - "marketCap": "57991869.00", + "lastsale": "$6.57", + "netchange": "0.32", + "pctchange": "5.12%", + "volume": "2942", + "marketCap": "60961052.00", "country": "United States", "ipoyear": "", "industry": "Savings Institutions", @@ -9312,38 +9256,24 @@ { "symbol": "BYND", "name": "Beyond Meat Inc. Common Stock", - "lastsale": "$9.99", - "netchange": "-0.55", - "pctchange": "-5.218%", - "volume": "4414842", - "marketCap": "644763651.00", + "lastsale": "$9.90", + "netchange": "-0.09", + "pctchange": "-0.901%", + "volume": "2789872", + "marketCap": "638954969.00", "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": "$10.93", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "46378", - "marketCap": "0.00", - "country": "Sweden", - "ipoyear": "2022", - "industry": "Blank Checks", - "sector": "Finance", - "url": "/market-activity/stocks/byno" - }, { "symbol": "BYNOW", "name": "byNordic Acquisition Corporation Warrant", "lastsale": "$0.10", - "netchange": "-0.002", - "pctchange": "-1.961%", - "volume": "372", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "44481", "marketCap": "0.00", "country": "Sweden", "ipoyear": "2022", @@ -9354,11 +9284,11 @@ { "symbol": "BYRN", "name": "Byrna Technologies Inc. Common Stock", - "lastsale": "$5.59", - "netchange": "0.04", - "pctchange": "0.721%", - "volume": "84388", - "marketCap": "122851581.00", + "lastsale": "$5.81", + "netchange": "0.22", + "pctchange": "3.936%", + "volume": "94846", + "marketCap": "127686527.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -9368,11 +9298,11 @@ { "symbol": "BYSI", "name": "BeyondSpring Inc. Ordinary Shares", - "lastsale": "$0.99", - "netchange": "0.06", - "pctchange": "6.452%", - "volume": "56935", - "marketCap": "38530800.00", + "lastsale": "$1.01", + "netchange": "0.02", + "pctchange": "2.02%", + "volume": "101165", + "marketCap": "39309200.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -9382,10 +9312,10 @@ { "symbol": "BYTS", "name": "BYTE Acquisition Corp. Class A Ordinary Shares", - "lastsale": "$8.01", - "netchange": "-1.99", - "pctchange": "-19.90%", - "volume": "63836", + "lastsale": "$9.96", + "netchange": "1.95", + "pctchange": "24.345%", + "volume": "78638", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -9396,10 +9326,10 @@ { "symbol": "BYTSU", "name": "BYTE Acquisition Corp. Units", - "lastsale": "$9.25", - "netchange": "-1.26", - "pctchange": "-11.989%", - "volume": "551", + "lastsale": "$9.02", + "netchange": "-0.23", + "pctchange": "-2.486%", + "volume": "830", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -9411,9 +9341,9 @@ "symbol": "BYTSW", "name": "BYTE Acquisition Corp. Warrants", "lastsale": "$0.14", - "netchange": "0.0004", - "pctchange": "0.287%", - "volume": "17415", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "40", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -9424,11 +9354,11 @@ { "symbol": "BYU", "name": "BAIYU Holdings Inc. Common Stock", - "lastsale": "$1.56", + "lastsale": "$1.45", "netchange": "-0.11", - "pctchange": "-6.587%", - "volume": "27290", - "marketCap": "6422629.00", + "pctchange": "-7.051%", + "volume": "37540", + "marketCap": "5969752.00", "country": "China", "ipoyear": "2013", "industry": "EDP Services", @@ -9438,11 +9368,11 @@ { "symbol": "BZ", "name": "KANZHUN LIMITED American Depository Shares", - "lastsale": "$16.02", - "netchange": "0.34", - "pctchange": "2.168%", - "volume": "3108761", - "marketCap": "6931961142.00", + "lastsale": "$15.22", + "netchange": "-0.80", + "pctchange": "-4.994%", + "volume": "2232108", + "marketCap": "6585795791.00", "country": "China", "ipoyear": "2021", "industry": "Computer Software: Programming Data Processing", @@ -9452,11 +9382,11 @@ { "symbol": "BZFD", "name": "BuzzFeed Inc. Class A Common Stock", - "lastsale": "$0.332", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "584878", - "marketCap": "48108141.00", + "lastsale": "$0.3013", + "netchange": "-0.0307", + "pctchange": "-9.247%", + "volume": "617270", + "marketCap": "43659587.00", "country": "United States", "ipoyear": "2021", "industry": "Movies/Entertainment", @@ -9466,11 +9396,11 @@ { "symbol": "BZFDW", "name": "BuzzFeed Inc. Warrant", - "lastsale": "$0.0201", - "netchange": "-0.0149", - "pctchange": "-42.571%", - "volume": "23546", - "marketCap": "2912571.00", + "lastsale": "$0.035", + "netchange": "0.0149", + "pctchange": "74.129%", + "volume": "10217", + "marketCap": "5071641.00", "country": "United States", "ipoyear": "2021", "industry": "Movies/Entertainment", @@ -9480,11 +9410,11 @@ { "symbol": "BZUN", "name": "Baozun Inc. American Depositary Shares", - "lastsale": "$2.97", - "netchange": "0.02", - "pctchange": "0.678%", - "volume": "610437", - "marketCap": "174637595.00", + "lastsale": "$2.94", + "netchange": "-0.03", + "pctchange": "-1.01%", + "volume": "918025", + "marketCap": "172873579.00", "country": "China", "ipoyear": "2015", "industry": "Catalog/Specialty Distribution", @@ -9494,11 +9424,11 @@ { "symbol": "CAAS", "name": "China Automotive Systems Inc. Common Stock", - "lastsale": "$3.41", - "netchange": "-0.11", - "pctchange": "-3.125%", - "volume": "75015", - "marketCap": "102933244.00", + "lastsale": "$3.50", + "netchange": "0.09", + "pctchange": "2.639%", + "volume": "24008", + "marketCap": "105649957.00", "country": "China", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -9508,11 +9438,11 @@ { "symbol": "CABA", "name": "Cabaletta Bio Inc. Common Stock", - "lastsale": "$20.55", - "netchange": "0.01", - "pctchange": "0.049%", - "volume": "4693437", - "marketCap": "880555417.00", + "lastsale": "$20.86", + "netchange": "0.31", + "pctchange": "1.509%", + "volume": "731235", + "marketCap": "893838734.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -9522,11 +9452,11 @@ { "symbol": "CAC", "name": "Camden National Corporation Common Stock", - "lastsale": "$37.86", - "netchange": "-1.03", - "pctchange": "-2.648%", - "volume": "125271", - "marketCap": "551171067.00", + "lastsale": "$38.07", + "netchange": "0.21", + "pctchange": "0.555%", + "volume": "42323", + "marketCap": "554228276.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -9536,11 +9466,11 @@ { "symbol": "CACC", "name": "Credit Acceptance Corporation Common Stock", - "lastsale": "$511.71", - "netchange": "-5.53", - "pctchange": "-1.069%", - "volume": "117381", - "marketCap": "6430484053.00", + "lastsale": "$506.23", + "netchange": "-5.48", + "pctchange": "-1.071%", + "volume": "53854", + "marketCap": "6361618773.00", "country": "United States", "ipoyear": "1992", "industry": "Finance: Consumer Services", @@ -9550,11 +9480,11 @@ { "symbol": "CACO", "name": "Caravelle International Group Ordinary Shares", - "lastsale": "$0.5645", - "netchange": "-0.0104", - "pctchange": "-1.809%", - "volume": "8605", - "marketCap": "29791250.00", + "lastsale": "$0.512", + "netchange": "-0.0525", + "pctchange": "-9.30%", + "volume": "36216", + "marketCap": "27020584.00", "country": "Singapore", "ipoyear": "", "industry": "Marine Transportation", @@ -9564,11 +9494,11 @@ { "symbol": "CADL", "name": "Candel Therapeutics Inc. Common Stock", - "lastsale": "$1.34", - "netchange": "0.02", - "pctchange": "1.515%", - "volume": "361935", - "marketCap": "38752545.00", + "lastsale": "$1.17", + "netchange": "-0.17", + "pctchange": "-12.687%", + "volume": "251223", + "marketCap": "33836178.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -9578,11 +9508,11 @@ { "symbol": "CAKE", "name": "Cheesecake Factory Incorporated (The) Common Stock", - "lastsale": "$34.08", - "netchange": "-0.28", - "pctchange": "-0.815%", - "volume": "1821813", - "marketCap": "1730348032.00", + "lastsale": "$34.13", + "netchange": "0.05", + "pctchange": "0.147%", + "volume": "590593", + "marketCap": "1732886688.00", "country": "United States", "ipoyear": "1992", "industry": "Restaurants", @@ -9592,11 +9522,11 @@ { "symbol": "CALB", "name": "California BanCorp Common Stock", - "lastsale": "$24.83", - "netchange": "-0.01", - "pctchange": "-0.04%", - "volume": "10057", - "marketCap": "208446906.00", + "lastsale": "$24.40", + "netchange": "-0.43", + "pctchange": "-1.732%", + "volume": "9495", + "marketCap": "204837073.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -9606,11 +9536,11 @@ { "symbol": "CALC", "name": "CalciMedica Inc. Common Stock", - "lastsale": "$3.08", - "netchange": "-0.11", - "pctchange": "-3.448%", - "volume": "3184", - "marketCap": "17509409.00", + "lastsale": "$3.2787", + "netchange": "0.1987", + "pctchange": "6.451%", + "volume": "7264", + "marketCap": "18638993.00", "country": "United States", "ipoyear": "2023", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -9620,11 +9550,11 @@ { "symbol": "CALM", "name": "Cal-Maine Foods Inc. Common Stock", - "lastsale": "$55.44", - "netchange": "0.22", - "pctchange": "0.398%", - "volume": "1838341", - "marketCap": "2715596065.00", + "lastsale": "$55.19", + "netchange": "-0.25", + "pctchange": "-0.451%", + "volume": "687503", + "marketCap": "2703350411.00", "country": "United States", "ipoyear": "1996", "industry": "Farming/Seeds/Milling", @@ -9634,11 +9564,11 @@ { "symbol": "CALT", "name": "Calliditas Therapeutics AB American Depositary Shares", - "lastsale": "$22.09", - "netchange": "1.34", - "pctchange": "6.458%", - "volume": "18751", - "marketCap": "657979234.00", + "lastsale": "$22.50", + "netchange": "0.41", + "pctchange": "1.856%", + "volume": "46684", + "marketCap": "670191615.00", "country": "Sweden", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -9648,11 +9578,11 @@ { "symbol": "CAMP", "name": "CalAmp Corp. Common Stock", - "lastsale": "$0.29", - "netchange": "0.01", - "pctchange": "3.571%", - "volume": "527190", - "marketCap": "10992053.00", + "lastsale": "$0.2692", + "netchange": "-0.0208", + "pctchange": "-7.172%", + "volume": "236700", + "marketCap": "10203658.00", "country": "United States", "ipoyear": "1983", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -9662,11 +9592,11 @@ { "symbol": "CAMT", "name": "Camtek Ltd. Ordinary Shares", - "lastsale": "$62.48", - "netchange": "0.25", - "pctchange": "0.402%", - "volume": "344792", - "marketCap": "2784108800.00", + "lastsale": "$63.16", + "netchange": "0.68", + "pctchange": "1.088%", + "volume": "368899", + "marketCap": "2814409600.00", "country": "Israel", "ipoyear": "2000", "industry": "Electronic Components", @@ -9676,11 +9606,11 @@ { "symbol": "CAN", "name": "Canaan Inc. American Depositary Shares", - "lastsale": "$1.92", - "netchange": "0.18", - "pctchange": "10.345%", - "volume": "29107967", - "marketCap": "358929727.00", + "lastsale": "$2.20", + "netchange": "0.28", + "pctchange": "14.583%", + "volume": "28796463", + "marketCap": "411273645.00", "country": "China", "ipoyear": "2019", "industry": "Semiconductors", @@ -9690,11 +9620,11 @@ { "symbol": "CAPR", "name": "Capricor Therapeutics Inc. Common Stock", - "lastsale": "$4.34", - "netchange": "0.10", - "pctchange": "2.358%", - "volume": "493242", - "marketCap": "133641051.00", + "lastsale": "$4.25", + "netchange": "-0.09", + "pctchange": "-2.074%", + "volume": "476914", + "marketCap": "130869693.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -9704,10 +9634,10 @@ { "symbol": "CAPT", "name": "Captivision Inc. Ordinary Shares", - "lastsale": "$3.21", - "netchange": "-0.09", - "pctchange": "-2.727%", - "volume": "220035", + "lastsale": "$3.29", + "netchange": "0.08", + "pctchange": "2.492%", + "volume": "281504", "marketCap": "0.00", "country": "United Kingdom", "ipoyear": "", @@ -9718,10 +9648,10 @@ { "symbol": "CAPTW", "name": "Captivision Inc. Warrant", - "lastsale": "$0.0789", - "netchange": "-0.0003", - "pctchange": "-0.379%", - "volume": "3231", + "lastsale": "$0.0699", + "netchange": "-0.009", + "pctchange": "-11.407%", + "volume": "10461", "marketCap": "0.00", "country": "United Kingdom", "ipoyear": "", @@ -9732,11 +9662,11 @@ { "symbol": "CAR", "name": "Avis Budget Group Inc. Common Stock", - "lastsale": "$194.44", - "netchange": "1.87", - "pctchange": "0.971%", - "volume": "1114900", - "marketCap": "7042876572.00", + "lastsale": "$188.64", + "netchange": "-5.80", + "pctchange": "-2.983%", + "volume": "690750", + "marketCap": "6832792823.00", "country": "United States", "ipoyear": "", "industry": "Rental/Leasing Companies", @@ -9746,11 +9676,11 @@ { "symbol": "CARA", "name": "Cara Therapeutics Inc. Common Stock", - "lastsale": "$1.23", - "netchange": "0.02", - "pctchange": "1.653%", - "volume": "1268061", - "marketCap": "67011266.00", + "lastsale": "$0.6291", + "netchange": "-0.6009", + "pctchange": "-48.854%", + "volume": "6452829", + "marketCap": "34273811.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -9760,11 +9690,11 @@ { "symbol": "CARE", "name": "Carter Bankshares Inc. Common Stock", - "lastsale": "$14.61", - "netchange": "0.06", - "pctchange": "0.412%", - "volume": "202583", - "marketCap": "335383551.00", + "lastsale": "$14.52", + "netchange": "-0.09", + "pctchange": "-0.616%", + "volume": "42535", + "marketCap": "333317534.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -9774,11 +9704,11 @@ { "symbol": "CARG", "name": "CarGurus Inc. Class A Common Stock ", - "lastsale": "$23.69", - "netchange": "0.15", - "pctchange": "0.637%", - "volume": "4631254", - "marketCap": "2659660428.00", + "lastsale": "$23.94", + "netchange": "0.25", + "pctchange": "1.055%", + "volume": "980568", + "marketCap": "2687727760.00", "country": "United States", "ipoyear": "2017", "industry": "EDP Services", @@ -9788,11 +9718,11 @@ { "symbol": "CARM", "name": "Carisma Therapeutics Inc. Common Stock", - "lastsale": "$2.62", - "netchange": "-0.09", - "pctchange": "-3.321%", - "volume": "287441", - "marketCap": "105734832.00", + "lastsale": "$2.85", + "netchange": "0.23", + "pctchange": "8.779%", + "volume": "216985", + "marketCap": "115016897.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -9802,11 +9732,11 @@ { "symbol": "CART", "name": "Maplebear Inc. Common Stock", - "lastsale": "$24.60", - "netchange": "-1.43", - "pctchange": "-5.494%", - "volume": "3056903", - "marketCap": "6893312370.00", + "lastsale": "$25.10", + "netchange": "0.50", + "pctchange": "2.033%", + "volume": "1393713", + "marketCap": "7033420345.00", "country": "United States", "ipoyear": "2023", "industry": "", @@ -9816,11 +9746,11 @@ { "symbol": "CARV", "name": "Carver Bancorp Inc. Common Stock", - "lastsale": "$1.68", - "netchange": "-0.02", - "pctchange": "-1.176%", - "volume": "40097", - "marketCap": "8262823.00", + "lastsale": "$1.67", + "netchange": "-0.01", + "pctchange": "-0.595%", + "volume": "15745", + "marketCap": "8213639.00", "country": "United States", "ipoyear": "", "industry": "Savings Institutions", @@ -9830,11 +9760,11 @@ { "symbol": "CASA", "name": "Casa Systems Inc. Common Stock", - "lastsale": "$0.475", - "netchange": "-0.025", - "pctchange": "-5.00%", - "volume": "246550", - "marketCap": "47076774.00", + "lastsale": "$0.4514", + "netchange": "-0.0236", + "pctchange": "-4.968%", + "volume": "280224", + "marketCap": "44737802.00", "country": "United States", "ipoyear": "2017", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -9844,11 +9774,11 @@ { "symbol": "CASH", "name": "Pathward Financial Inc. Common Stock", - "lastsale": "$52.49", - "netchange": "-0.12", - "pctchange": "-0.228%", - "volume": "612887", - "marketCap": "1364165917.00", + "lastsale": "$52.67", + "netchange": "0.18", + "pctchange": "0.343%", + "volume": "154887", + "marketCap": "1368843948.00", "country": "United States", "ipoyear": "1993", "industry": "Major Banks", @@ -9858,25 +9788,25 @@ { "symbol": "CASI", "name": "CASI Pharmaceuticals Inc. Ordinary Shares", - "lastsale": "$6.13", - "netchange": "-0.72", - "pctchange": "-10.511%", - "volume": "113449", - "marketCap": "81651600.00", + "lastsale": "$6.76", + "netchange": "0.63", + "pctchange": "10.277%", + "volume": "50996", + "marketCap": "90043200.00", "country": "United States", "ipoyear": "", - "industry": "Biotechnology: Pharmaceutical Preparations", + "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", "sector": "Health Care", "url": "/market-activity/stocks/casi" }, { "symbol": "CASS", "name": "Cass Information Systems Inc Common Stock", - "lastsale": "$45.18", - "netchange": "0.29", - "pctchange": "0.646%", - "volume": "146501", - "marketCap": "614289418.00", + "lastsale": "$44.59", + "netchange": "-0.59", + "pctchange": "-1.306%", + "volume": "50628", + "marketCap": "606267489.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -9886,25 +9816,25 @@ { "symbol": "CASY", "name": "Casey's General Stores Inc. Common Stock", - "lastsale": "$267.70", - "netchange": "-3.63", - "pctchange": "-1.338%", - "volume": "497556", - "marketCap": "9933986140.00", + "lastsale": "$271.42", + "netchange": "3.72", + "pctchange": "1.39%", + "volume": "310671", + "marketCap": "10072030326.00", "country": "United States", "ipoyear": "1983", - "industry": "Retail-Auto Dealers and Gas Stations", - "sector": "Consumer Discretionary", + "industry": "Diversified Commercial Services", + "sector": "Miscellaneous", "url": "/market-activity/stocks/casy" }, { "symbol": "CATC", "name": "Cambridge Bancorp Common Stock", - "lastsale": "$70.16", - "netchange": "-0.69", - "pctchange": "-0.974%", - "volume": "94840", - "marketCap": "550502793.00", + "lastsale": "$70.61", + "netchange": "0.45", + "pctchange": "0.641%", + "volume": "37433", + "marketCap": "554033669.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -9914,11 +9844,11 @@ { "symbol": "CATY", "name": "Cathay General Bancorp Common Stock", - "lastsale": "$44.24", - "netchange": "-0.07", - "pctchange": "-0.158%", - "volume": "1292006", - "marketCap": "3213985699.00", + "lastsale": "$43.99", + "netchange": "-0.25", + "pctchange": "-0.565%", + "volume": "286865", + "marketCap": "3195823483.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -9928,11 +9858,11 @@ { "symbol": "CAUD", "name": "Collective Audience Inc.. Common Stock", - "lastsale": "$1.49", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "567179", - "marketCap": "19653493.00", + "lastsale": "$1.40", + "netchange": "-0.09", + "pctchange": "-6.04%", + "volume": "504275", + "marketCap": "18466370.00", "country": "United States", "ipoyear": "2021", "industry": "Finance: Consumer Services", @@ -9942,11 +9872,11 @@ { "symbol": "CBAN", "name": "Colony Bankcorp Inc. Common Stock", - "lastsale": "$12.72", - "netchange": "0.29", - "pctchange": "2.333%", - "volume": "143005", - "marketCap": "223464744.00", + "lastsale": "$12.77", + "netchange": "0.05", + "pctchange": "0.393%", + "volume": "76299", + "marketCap": "224343143.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -9956,11 +9886,11 @@ { "symbol": "CBAT", "name": "CBAK Energy Technology Inc. Common Stock", - "lastsale": "$0.95", - "netchange": "0.0235", - "pctchange": "2.536%", - "volume": "489141", - "marketCap": "85012831.00", + "lastsale": "$0.9508", + "netchange": "0.0008", + "pctchange": "0.084%", + "volume": "70228", + "marketCap": "85084420.00", "country": "China", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -9970,11 +9900,11 @@ { "symbol": "CBAY", "name": "CymaBay Therapeutics Inc. Common Stock", - "lastsale": "$22.03", - "netchange": "0.39", - "pctchange": "1.802%", - "volume": "5458166", - "marketCap": "2498275867.00", + "lastsale": "$22.63", + "netchange": "0.60", + "pctchange": "2.724%", + "volume": "1691481", + "marketCap": "2566317878.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -9984,11 +9914,11 @@ { "symbol": "CBFV", "name": "CB Financial Services Inc. Common Stock", - "lastsale": "$23.66", - "netchange": "-0.16", - "pctchange": "-0.672%", - "volume": "4456", - "marketCap": "121155241.00", + "lastsale": "$23.6701", + "netchange": "0.0101", + "pctchange": "0.043%", + "volume": "656", + "marketCap": "121206960.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -9998,11 +9928,11 @@ { "symbol": "CBNK", "name": "Capital Bancorp Inc. Common Stock", - "lastsale": "$24.24", - "netchange": "0.28", - "pctchange": "1.169%", - "volume": "120352", - "marketCap": "336800717.00", + "lastsale": "$24.04", + "netchange": "-0.20", + "pctchange": "-0.825%", + "volume": "31912", + "marketCap": "334021833.00", "country": "United States", "ipoyear": "2018", "industry": "Major Banks", @@ -10015,7 +9945,7 @@ "lastsale": "$10.845", "netchange": "0.00", "pctchange": "0.00%", - "volume": "6", + "volume": "2", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -10026,11 +9956,11 @@ { "symbol": "CBRL", "name": "Cracker Barrel Old Country Store Inc Common Stock", - "lastsale": "$80.32", - "netchange": "0.50", - "pctchange": "0.626%", - "volume": "987561", - "marketCap": "1781908196.00", + "lastsale": "$79.45", + "netchange": "-0.87", + "pctchange": "-1.083%", + "volume": "439102", + "marketCap": "1762607148.00", "country": "United States", "ipoyear": "1981", "industry": "Restaurants", @@ -10040,11 +9970,11 @@ { "symbol": "CBSH", "name": "Commerce Bancshares Inc. Common Stock", - "lastsale": "$53.96", - "netchange": "-0.94", - "pctchange": "-1.712%", - "volume": "1313505", - "marketCap": "6706602981.00", + "lastsale": "$54.09", + "netchange": "0.13", + "pctchange": "0.241%", + "volume": "498599", + "marketCap": "6722760476.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -10054,11 +9984,11 @@ { "symbol": "CBUS", "name": "Cibus Inc. Class A Common Stock", - "lastsale": "$15.30", - "netchange": "1.20", - "pctchange": "8.511%", - "volume": "246420", - "marketCap": "326541535.00", + "lastsale": "$16.09", + "netchange": "0.79", + "pctchange": "5.163%", + "volume": "168534", + "marketCap": "343402177.00", "country": "United States", "ipoyear": "2017", "industry": "Agricultural Chemicals", @@ -10068,11 +9998,11 @@ { "symbol": "CCAP", "name": "Crescent Capital BDC Inc. Common stock", - "lastsale": "$17.26", - "netchange": "0.02", - "pctchange": "0.116%", - "volume": "133362", - "marketCap": "639682301.00", + "lastsale": "$17.14", + "netchange": "-0.12", + "pctchange": "-0.695%", + "volume": "116654", + "marketCap": "635234916.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -10082,11 +10012,11 @@ { "symbol": "CCB", "name": "Coastal Financial Corporation Common Stock", - "lastsale": "$45.20", - "netchange": "-0.32", - "pctchange": "-0.703%", - "volume": "123919", - "marketCap": "601270695.00", + "lastsale": "$44.79", + "netchange": "-0.41", + "pctchange": "-0.907%", + "volume": "39380", + "marketCap": "595816691.00", "country": "United States", "ipoyear": "2018", "industry": "Major Banks", @@ -10096,11 +10026,11 @@ { "symbol": "CCBG", "name": "Capital City Bank Group Common Stock", - "lastsale": "$30.07", - "netchange": "-0.30", - "pctchange": "-0.988%", - "volume": "89186", - "marketCap": "510938434.00", + "lastsale": "$30.12", + "netchange": "0.05", + "pctchange": "0.166%", + "volume": "27338", + "marketCap": "511788016.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -10110,11 +10040,11 @@ { "symbol": "CCCC", "name": "C4 Therapeutics Inc. Common Stock", - "lastsale": "$4.95", - "netchange": "-0.06", - "pctchange": "-1.198%", - "volume": "85273577", - "marketCap": "243941178.00", + "lastsale": "$4.59", + "netchange": "-0.36", + "pctchange": "-7.273%", + "volume": "20958136", + "marketCap": "226200001.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -10125,9 +10055,9 @@ "symbol": "CCCS", "name": "CCC Intelligent Solutions Holdings Inc. Common Stock", "lastsale": "$11.33", - "netchange": "-0.18", - "pctchange": "-1.564%", - "volume": "8925355", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "2467780", "marketCap": "7193185619.00", "country": "United States", "ipoyear": "", @@ -10138,10 +10068,10 @@ { "symbol": "CCD", "name": "Calamos Dynamic Convertible & Income Fund Common Stock", - "lastsale": "$19.53", - "netchange": "-0.19", - "pctchange": "-0.963%", - "volume": "91693", + "lastsale": "$19.90", + "netchange": "0.37", + "pctchange": "1.895%", + "volume": "97075", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -10152,11 +10082,11 @@ { "symbol": "CCEP", "name": "Coca-Cola Europacific Partners plc Ordinary Shares", - "lastsale": "$64.69", - "netchange": "-0.24", - "pctchange": "-0.37%", - "volume": "30108857", - "marketCap": "29682760096.00", + "lastsale": "$65.15", + "netchange": "0.46", + "pctchange": "0.711%", + "volume": "2685191", + "marketCap": "29893829344.00", "country": "United Kingdom", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -10166,10 +10096,10 @@ { "symbol": "CCG", "name": "Cheche Group Inc. Class A Ordinary Shares", - "lastsale": "$6.325", - "netchange": "-0.185", - "pctchange": "-2.842%", - "volume": "6878", + "lastsale": "$6.61", + "netchange": "0.285", + "pctchange": "4.506%", + "volume": "25308", "marketCap": "0.00", "country": "China", "ipoyear": "", @@ -10194,11 +10124,11 @@ { "symbol": "CCLD", "name": "CareCloud Inc. Common Stock", - "lastsale": "$0.762", - "netchange": "0.0145", - "pctchange": "1.94%", - "volume": "78721", - "marketCap": "12095317.00", + "lastsale": "$0.7701", + "netchange": "0.0081", + "pctchange": "1.063%", + "volume": "67954", + "marketCap": "12223890.00", "country": "United States", "ipoyear": "2014", "industry": "Computer Software: Prepackaged Software", @@ -10208,11 +10138,11 @@ { "symbol": "CCLDO", "name": "CareCloud Inc. 8.75% Series B Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$3.99", - "netchange": "0.39", - "pctchange": "10.833%", - "volume": "25892", - "marketCap": "63333749.00", + "lastsale": "$3.85", + "netchange": "-0.14", + "pctchange": "-3.509%", + "volume": "33019", + "marketCap": "61111512.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -10222,11 +10152,11 @@ { "symbol": "CCLDP", "name": "CareCloud Inc. 11% Series A Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$5.25", - "netchange": "1.00", - "pctchange": "23.529%", - "volume": "58972", - "marketCap": "83333880.00", + "lastsale": "$4.81", + "netchange": "-0.44", + "pctchange": "-8.381%", + "volume": "46769", + "marketCap": "76349707.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -10236,11 +10166,11 @@ { "symbol": "CCLP", "name": "CSI Compressco LP Common Units", - "lastsale": "$1.66", - "netchange": "-0.15", - "pctchange": "-8.287%", - "volume": "539085", - "marketCap": "235711746.00", + "lastsale": "$1.69", + "netchange": "0.03", + "pctchange": "1.807%", + "volume": "39329", + "marketCap": "239971597.00", "country": "United States", "ipoyear": "2011", "industry": "Oilfield Services/Equipment", @@ -10250,11 +10180,11 @@ { "symbol": "CCNE", "name": "CNB Financial Corporation Common Stock", - "lastsale": "$22.50", - "netchange": "0.26", - "pctchange": "1.169%", - "volume": "223637", - "marketCap": "470200635.00", + "lastsale": "$22.24", + "netchange": "-0.26", + "pctchange": "-1.156%", + "volume": "52216", + "marketCap": "464767205.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -10265,9 +10195,9 @@ "symbol": "CCNEP", "name": "CNB Financial Corporation Depositary Shares each representing a 1/40th ownership interest in a share of 7.125% Series A Fixed-Rate Non-Cumulative Perpetual Preferred Stock", "lastsale": "$21.75", - "netchange": "0.20", - "pctchange": "0.928%", - "volume": "11910", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "2046", "marketCap": "454527281.00", "country": "United States", "ipoyear": "", @@ -10278,11 +10208,11 @@ { "symbol": "CCOI", "name": "Cogent Communications Holdings Inc.", - "lastsale": "$71.74", - "netchange": "-0.99", - "pctchange": "-1.361%", - "volume": "1025126", - "marketCap": "3488274712.00", + "lastsale": "$72.64", + "netchange": "0.90", + "pctchange": "1.255%", + "volume": "334305", + "marketCap": "3532036173.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -10292,11 +10222,11 @@ { "symbol": "CCRN", "name": "Cross Country Healthcare Inc. Common Stock $0.0001 Par Value", - "lastsale": "$20.96", - "netchange": "-0.79", - "pctchange": "-3.632%", - "volume": "2306884", - "marketCap": "736761774.00", + "lastsale": "$20.91", + "netchange": "-0.05", + "pctchange": "-0.239%", + "volume": "293321", + "marketCap": "735004232.00", "country": "United States", "ipoyear": "2001", "industry": "Professional Services", @@ -10306,11 +10236,11 @@ { "symbol": "CCSI", "name": "Consensus Cloud Solutions Inc. Common Stock", - "lastsale": "$26.62", - "netchange": "0.69", - "pctchange": "2.661%", - "volume": "730629", - "marketCap": "509868832.00", + "lastsale": "$27.09", + "netchange": "0.47", + "pctchange": "1.766%", + "volume": "261806", + "marketCap": "518871024.00", "country": "United States", "ipoyear": "", "industry": "Retail: Computer Software & Peripheral Equipment", @@ -10323,7 +10253,7 @@ "lastsale": "$10.9201", "netchange": "0.00", "pctchange": "0.00%", - "volume": "5", + "volume": "1", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -10348,11 +10278,11 @@ { "symbol": "CD", "name": "Chindata Group Holdings Limited American Depositary Shares", - "lastsale": "$8.59", - "netchange": "-0.01", - "pctchange": "-0.116%", - "volume": "2087229", - "marketCap": "3138788603.00", + "lastsale": "$8.45", + "netchange": "-0.14", + "pctchange": "-1.63%", + "volume": "11794753", + "marketCap": "3087632560.00", "country": "China", "ipoyear": "2020", "industry": "Investment Bankers/Brokers/Service", @@ -10362,10 +10292,10 @@ { "symbol": "CDAQ", "name": "Compass Digital Acquisition Corp. Class A Ordinary Shares", - "lastsale": "$10.5596", - "netchange": "0.0196", - "pctchange": "0.186%", - "volume": "1421", + "lastsale": "$10.55", + "netchange": "-0.0096", + "pctchange": "-0.091%", + "volume": "93790", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -10376,11 +10306,11 @@ { "symbol": "CDIO", "name": "Cardio Diagnostics Holdings Inc. Common stock", - "lastsale": "$2.34", - "netchange": "0.73", - "pctchange": "45.342%", - "volume": "5463546", - "marketCap": "48009640.00", + "lastsale": "$2.08", + "netchange": "-0.26", + "pctchange": "-11.111%", + "volume": "3046618", + "marketCap": "42675235.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Commercial Physical & Biological Resarch", @@ -10390,11 +10320,11 @@ { "symbol": "CDIOW", "name": "Cardio Diagnostics Holdings Inc. Warrant", - "lastsale": "$0.1164", - "netchange": "0.0264", - "pctchange": "29.333%", - "volume": "85171", - "marketCap": "2388172.00", + "lastsale": "$0.14", + "netchange": "0.0235", + "pctchange": "20.172%", + "volume": "10877", + "marketCap": "2872372.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Commercial Physical & Biological Resarch", @@ -10404,11 +10334,11 @@ { "symbol": "CDLX", "name": "Cardlytics Inc. Common Stock", - "lastsale": "$8.62", - "netchange": "-0.30", - "pctchange": "-3.363%", - "volume": "905150", - "marketCap": "338370739.00", + "lastsale": "$8.49", + "netchange": "-0.13", + "pctchange": "-1.508%", + "volume": "496922", + "marketCap": "333267700.00", "country": "United States", "ipoyear": "2018", "industry": "Computer Software: Programming Data Processing", @@ -10418,11 +10348,11 @@ { "symbol": "CDMO", "name": "Avid Bioservices Inc. Common Stock", - "lastsale": "$6.12", - "netchange": "0.32", - "pctchange": "5.517%", - "volume": "12824486", - "marketCap": "387024137.00", + "lastsale": "$6.11", + "netchange": "-0.01", + "pctchange": "-0.163%", + "volume": "1619603", + "marketCap": "386391744.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -10432,11 +10362,11 @@ { "symbol": "CDNA", "name": "CareDx Inc. Common Stock", - "lastsale": "$9.97", - "netchange": "-0.89", - "pctchange": "-8.195%", - "volume": "3053108", - "marketCap": "539360829.00", + "lastsale": "$9.85", + "netchange": "-0.12", + "pctchange": "-1.204%", + "volume": "863759", + "marketCap": "532869023.00", "country": "United States", "ipoyear": "2014", "industry": "Medical Specialities", @@ -10446,11 +10376,11 @@ { "symbol": "CDNS", "name": "Cadence Design Systems Inc. Common Stock", - "lastsale": "$271.52", - "netchange": "1.42", - "pctchange": "0.526%", - "volume": "3716544", - "marketCap": "73870274240.00", + "lastsale": "$273.50", + "netchange": "1.98", + "pctchange": "0.729%", + "volume": "1439630", + "marketCap": "74408957000.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -10460,11 +10390,11 @@ { "symbol": "CDRO", "name": "Codere Online Luxembourg S.A. Ordinary Shares", - "lastsale": "$3.11", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1212", - "marketCap": "140883000.00", + "lastsale": "$3.02", + "netchange": "-0.09", + "pctchange": "-2.894%", + "volume": "9471", + "marketCap": "136806000.00", "country": "Luxembourg", "ipoyear": "", "industry": "Services-Misc. Amusement & Recreation", @@ -10488,11 +10418,11 @@ { "symbol": "CDT", "name": "Conduit Pharmaceuticals Inc. Common Stock", - "lastsale": "$7.06", - "netchange": "-0.08", - "pctchange": "-1.12%", - "volume": "619949", - "marketCap": "514065259.00", + "lastsale": "$6.14", + "netchange": "-0.92", + "pctchange": "-13.031%", + "volume": "196376", + "marketCap": "447076585.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -10503,9 +10433,9 @@ "symbol": "CDTTW", "name": "Conduit Pharmaceuticals Inc. Warrant", "lastsale": "$0.0599", - "netchange": "-0.0102", - "pctchange": "-14.551%", - "volume": "16789", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "100", "marketCap": "4361545.00", "country": "United States", "ipoyear": "2022", @@ -10516,11 +10446,11 @@ { "symbol": "CDTX", "name": "Cidara Therapeutics Inc. Common Stock", - "lastsale": "$0.7155", - "netchange": "-0.0293", - "pctchange": "-3.934%", - "volume": "329661", - "marketCap": "64705367.00", + "lastsale": "$0.733", + "netchange": "0.0175", + "pctchange": "2.446%", + "volume": "549338", + "marketCap": "66287959.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -10530,11 +10460,11 @@ { "symbol": "CDW", "name": "CDW Corporation Common Stock", - "lastsale": "$223.23", - "netchange": "2.79", - "pctchange": "1.266%", - "volume": "9573953", - "marketCap": "29903973172.00", + "lastsale": "$223.69", + "netchange": "0.46", + "pctchange": "0.206%", + "volume": "879389", + "marketCap": "29965594942.00", "country": "United States", "ipoyear": "2013", "industry": "Catalog/Specialty Distribution", @@ -10545,9 +10475,9 @@ "symbol": "CDXC", "name": "ChromaDex Corporation Common Stock", "lastsale": "$1.38", - "netchange": "0.02", - "pctchange": "1.471%", - "volume": "152743", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "88954", "marketCap": "103671697.00", "country": "United States", "ipoyear": "", @@ -10558,11 +10488,11 @@ { "symbol": "CDXS", "name": "Codexis Inc. Common Stock", - "lastsale": "$2.88", - "netchange": "-0.07", - "pctchange": "-2.373%", - "volume": "2977743", - "marketCap": "201110973.00", + "lastsale": "$3.06", + "netchange": "0.18", + "pctchange": "6.25%", + "volume": "1626284", + "marketCap": "213680409.00", "country": "United States", "ipoyear": "2010", "industry": "Major Chemicals", @@ -10572,11 +10502,11 @@ { "symbol": "CDZI", "name": "CADIZ Inc. Common Stock", - "lastsale": "$3.10", - "netchange": "-0.23", - "pctchange": "-6.907%", - "volume": "216940", - "marketCap": "206803465.00", + "lastsale": "$3.22", + "netchange": "0.12", + "pctchange": "3.871%", + "volume": "268721", + "marketCap": "214808760.00", "country": "United States", "ipoyear": "", "industry": "Water Supply", @@ -10586,11 +10516,11 @@ { "symbol": "CDZIP", "name": "Cadiz Inc. Depositary Shares", - "lastsale": "$13.4522", - "netchange": "-0.3278", - "pctchange": "-2.379%", - "volume": "5598", - "marketCap": "897406956.00", + "lastsale": "$14.06", + "netchange": "0.6078", + "pctchange": "4.518%", + "volume": "6566", + "marketCap": "937953778.00", "country": "United States", "ipoyear": "", "industry": "Water Supply", @@ -10600,24 +10530,24 @@ { "symbol": "CEAD", "name": "CEA Industries Inc. Common Stock", - "lastsale": "$0.502", - "netchange": "-0.0399", - "pctchange": "-7.363%", - "volume": "29745", - "marketCap": "4054339.00", + "lastsale": "$0.5225", + "netchange": "0.0205", + "pctchange": "4.084%", + "volume": "23465", + "marketCap": "4219904.00", "country": "United States", "ipoyear": "", - "industry": "", - "sector": "", + "industry": "Industrial Machinery/Components", + "sector": "Industrials", "url": "/market-activity/stocks/cead" }, { "symbol": "CEADW", "name": "CEA Industries Inc. Warrant", "lastsale": "$0.0069", - "netchange": "-0.0061", - "pctchange": "-46.923%", - "volume": "40515", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "74", "marketCap": "55727.00", "country": "United States", "ipoyear": "", @@ -10628,11 +10558,11 @@ { "symbol": "CECO", "name": "CECO Environmental Corp. Common Stock", - "lastsale": "$20.17", - "netchange": "0.19", - "pctchange": "0.951%", - "volume": "515356", - "marketCap": "702168912.00", + "lastsale": "$20.58", + "netchange": "0.41", + "pctchange": "2.033%", + "volume": "191518", + "marketCap": "716442053.00", "country": "United States", "ipoyear": "1998", "industry": "Pollution Control Equipment", @@ -10642,11 +10572,11 @@ { "symbol": "CEG", "name": "Constellation Energy Corporation Common Stock ", - "lastsale": "$118.75", - "netchange": "3.15", - "pctchange": "2.725%", - "volume": "6046768", - "marketCap": "37926574975.00", + "lastsale": "$119.36", + "netchange": "0.61", + "pctchange": "0.514%", + "volume": "2019757", + "marketCap": "38121397802.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -10656,11 +10586,11 @@ { "symbol": "CELC", "name": "Celcuity Inc. Common Stock", - "lastsale": "$14.75", - "netchange": "-0.05", - "pctchange": "-0.338%", - "volume": "181732", - "marketCap": "356996551.00", + "lastsale": "$14.56", + "netchange": "-0.19", + "pctchange": "-1.288%", + "volume": "102692", + "marketCap": "352397951.00", "country": "United States", "ipoyear": "2017", "industry": "Medical Specialities", @@ -10670,11 +10600,11 @@ { "symbol": "CELH", "name": "Celsius Holdings Inc. Common Stock", - "lastsale": "$49.68", - "netchange": "-1.22", - "pctchange": "-2.397%", - "volume": "5888357", - "marketCap": "11509626569.00", + "lastsale": "$49.76", + "netchange": "0.08", + "pctchange": "0.161%", + "volume": "2965694", + "marketCap": "11528160589.00", "country": "United States", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -10684,11 +10614,11 @@ { "symbol": "CELU", "name": "Celularity Inc. Class A Common Stock", - "lastsale": "$0.1871", - "netchange": "-0.0142", - "pctchange": "-7.054%", - "volume": "692510", - "marketCap": "35726406.00", + "lastsale": "$0.1852", + "netchange": "-0.0019", + "pctchange": "-1.015%", + "volume": "358630", + "marketCap": "35363605.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -10698,11 +10628,11 @@ { "symbol": "CELUW", "name": "Celularity Inc. Warrant", - "lastsale": "$0.0054", - "netchange": "-0.0009", - "pctchange": "-14.286%", - "volume": "56746", - "marketCap": "1031120.00", + "lastsale": "$0.0052", + "netchange": "-0.0002", + "pctchange": "-3.704%", + "volume": "290212", + "marketCap": "992931.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -10712,11 +10642,11 @@ { "symbol": "CELZ", "name": "Creative Medical Technology Holdings Inc. Common Stock", - "lastsale": "$4.67", - "netchange": "0.065", - "pctchange": "1.412%", - "volume": "2779", - "marketCap": "6454528.00", + "lastsale": "$4.65", + "netchange": "-0.02", + "pctchange": "-0.428%", + "volume": "1977", + "marketCap": "6426886.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -10726,11 +10656,11 @@ { "symbol": "CENN", "name": "Cenntro Electric Group Limited Ordinary Shares", - "lastsale": "$1.48", - "netchange": "-0.03", - "pctchange": "-1.987%", - "volume": "375075", - "marketCap": "45058467.00", + "lastsale": "$1.385", + "netchange": "-0.095", + "pctchange": "-6.419%", + "volume": "273321", + "marketCap": "42166200.00", "country": "New Zealand", "ipoyear": "", "industry": "Auto Manufacturing", @@ -10740,11 +10670,11 @@ { "symbol": "CENT", "name": "Central Garden & Pet Company Common Stock", - "lastsale": "$48.14", - "netchange": "0.35", - "pctchange": "0.732%", - "volume": "1027782", - "marketCap": "2590599750.00", + "lastsale": "$47.31", + "netchange": "-0.83", + "pctchange": "-1.724%", + "volume": "128905", + "marketCap": "2545934237.00", "country": "United States", "ipoyear": "1993", "industry": "Consumer Specialties", @@ -10754,11 +10684,11 @@ { "symbol": "CENTA", "name": "Central Garden & Pet Company Class A Common Stock Nonvoting", - "lastsale": "$42.08", - "netchange": "-0.39", - "pctchange": "-0.918%", - "volume": "1250389", - "marketCap": "2264487692.00", + "lastsale": "$41.89", + "netchange": "-0.19", + "pctchange": "-0.452%", + "volume": "221997", + "marketCap": "2254263056.00", "country": "United States", "ipoyear": "", "industry": "Consumer Specialties", @@ -10768,11 +10698,11 @@ { "symbol": "CENX", "name": "Century Aluminum Company Common Stock", - "lastsale": "$9.74", - "netchange": "0.27", - "pctchange": "2.851%", - "volume": "5241892", - "marketCap": "900021418.00", + "lastsale": "$10.34", + "netchange": "0.60", + "pctchange": "6.16%", + "volume": "3066391", + "marketCap": "955464215.00", "country": "United States", "ipoyear": "1996", "industry": "Aluminum", @@ -10782,11 +10712,11 @@ { "symbol": "CERE", "name": "Cerevel Therapeutics Holdings Inc. Common Stock", - "lastsale": "$41.30", - "netchange": "0.08", - "pctchange": "0.194%", - "volume": "6575990", - "marketCap": "7445484621.00", + "lastsale": "$41.41", + "netchange": "0.11", + "pctchange": "0.266%", + "volume": "2282781", + "marketCap": "7465315210.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -10796,11 +10726,11 @@ { "symbol": "CERS", "name": "Cerus Corporation Common Stock", - "lastsale": "$2.14", - "netchange": "0.08", - "pctchange": "3.883%", - "volume": "4689226", - "marketCap": "387761580.00", + "lastsale": "$2.09", + "netchange": "-0.05", + "pctchange": "-2.336%", + "volume": "1274808", + "marketCap": "378701730.00", "country": "United States", "ipoyear": "1997", "industry": "EDP Services", @@ -10810,11 +10740,11 @@ { "symbol": "CERT", "name": "Certara Inc. Common Stock", - "lastsale": "$17.00", - "netchange": "0.07", - "pctchange": "0.413%", - "volume": "1458411", - "marketCap": "2717361260.00", + "lastsale": "$16.88", + "netchange": "-0.12", + "pctchange": "-0.706%", + "volume": "668663", + "marketCap": "2698179886.00", "country": "United States", "ipoyear": "2020", "industry": "Retail: Computer Software & Peripheral Equipment", @@ -10824,10 +10754,10 @@ { "symbol": "CETU", "name": "Cetus Capital Acquisition Corp. Class A Common Stock", - "lastsale": "$10.50", - "netchange": "0.01", - "pctchange": "0.095%", - "volume": "24498", + "lastsale": "$10.505", + "netchange": "0.005", + "pctchange": "0.048%", + "volume": "14036", "marketCap": "0.00", "country": "Taiwan", "ipoyear": "2023", @@ -10841,7 +10771,7 @@ "lastsale": "$0.21", "netchange": "0.00", "pctchange": "0.00%", - "volume": "193", + "volume": "194", "marketCap": "", "country": "Taiwan", "ipoyear": "2023", @@ -10852,10 +10782,10 @@ { "symbol": "CETUW", "name": "Cetus Capital Acquisition Corp. Warrant", - "lastsale": "$0.0157", + "lastsale": "$0.0158", "netchange": "0.0001", - "pctchange": "0.641%", - "volume": "193", + "pctchange": "0.637%", + "volume": "694", "marketCap": "0.00", "country": "Taiwan", "ipoyear": "2023", @@ -10866,11 +10796,11 @@ { "symbol": "CETX", "name": "Cemtrex Inc. Common Stock", - "lastsale": "$5.64", - "netchange": "-0.1475", - "pctchange": "-2.549%", - "volume": "7630", - "marketCap": "5630604.00", + "lastsale": "$5.65", + "netchange": "0.01", + "pctchange": "0.177%", + "volume": "9333", + "marketCap": "5640587.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -10881,9 +10811,9 @@ "symbol": "CETXP", "name": "Cemtrex Inc. Series 1 Preferred Stock", "lastsale": "$0.9208", - "netchange": "0.0001", - "pctchange": "0.011%", - "volume": "17450", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "228", "marketCap": "919266.00", "country": "United States", "ipoyear": "", @@ -10895,9 +10825,9 @@ "symbol": "CETY", "name": "Clean Energy Technologies Inc. Common Stock", "lastsale": "$1.42", - "netchange": "0.01", - "pctchange": "0.709%", - "volume": "11338", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "9334", "marketCap": "55335916.00", "country": "United States", "ipoyear": "", @@ -10908,25 +10838,25 @@ { "symbol": "CEVA", "name": "CEVA Inc. Common Stock", - "lastsale": "$23.55", - "netchange": "-0.33", - "pctchange": "-1.382%", - "volume": "436631", - "marketCap": "554864188.00", + "lastsale": "$23.28", + "netchange": "-0.27", + "pctchange": "-1.146%", + "volume": "165971", + "marketCap": "548502687.00", "country": "United States", "ipoyear": "", - "industry": "Computer Software: Programming Data Processing", + "industry": "Semiconductors", "sector": "Technology", "url": "/market-activity/stocks/ceva" }, { "symbol": "CFB", "name": "CrossFirst Bankshares Inc. Common Stock", - "lastsale": "$12.95", - "netchange": "-0.02", - "pctchange": "-0.154%", - "volume": "407333", - "marketCap": "638395205.00", + "lastsale": "$12.85", + "netchange": "-0.10", + "pctchange": "-0.772%", + "volume": "171294", + "marketCap": "633465512.00", "country": "United States", "ipoyear": "2019", "industry": "Major Banks", @@ -10936,11 +10866,11 @@ { "symbol": "CFBK", "name": "CF Bankshares Inc. Common Stock", - "lastsale": "$17.85", - "netchange": "0.9161", - "pctchange": "5.41%", - "volume": "22978", - "marketCap": "117007875.00", + "lastsale": "$17.65", + "netchange": "-0.20", + "pctchange": "-1.12%", + "volume": "2262", + "marketCap": "115696862.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -10950,11 +10880,11 @@ { "symbol": "CFFI", "name": "C&F Financial Corporation Common Stock", - "lastsale": "$70.79", - "netchange": "3.63", - "pctchange": "5.405%", - "volume": "37016", - "marketCap": "238453496.00", + "lastsale": "$70.33", + "netchange": "-0.46", + "pctchange": "-0.65%", + "volume": "13075", + "marketCap": "236904003.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -10964,11 +10894,11 @@ { "symbol": "CFFN", "name": "Capitol Federal Financial Inc. Common Stock", - "lastsale": "$6.47", - "netchange": "0.02", - "pctchange": "0.31%", - "volume": "2274740", - "marketCap": "875023989.00", + "lastsale": "$6.42", + "netchange": "-0.05", + "pctchange": "-0.773%", + "volume": "1323117", + "marketCap": "868261826.00", "country": "United States", "ipoyear": "", "industry": "Savings Institutions", @@ -10981,7 +10911,7 @@ "lastsale": "$10.78", "netchange": "0.00", "pctchange": "0.00%", - "volume": "77", + "volume": "322", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -11006,11 +10936,11 @@ { "symbol": "CFLT", "name": "Confluent Inc. Class A Common Stock", - "lastsale": "$24.97", - "netchange": "-0.75", - "pctchange": "-2.916%", - "volume": "8740588", - "marketCap": "7687640698.00", + "lastsale": "$24.63", + "netchange": "-0.34", + "pctchange": "-1.362%", + "volume": "3384021", + "marketCap": "7582963171.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -11020,11 +10950,11 @@ { "symbol": "CFSB", "name": "CFSB Bancorp Inc. Common Stock", - "lastsale": "$6.90", - "netchange": "0.66", - "pctchange": "10.577%", - "volume": "30115", - "marketCap": "45765230.00", + "lastsale": "$6.76", + "netchange": "-0.14", + "pctchange": "-2.029%", + "volume": "6168", + "marketCap": "44836660.00", "country": "United States", "ipoyear": "2022", "industry": "Major Banks", @@ -11034,11 +10964,11 @@ { "symbol": "CG", "name": "The Carlyle Group Inc. Common Stock", - "lastsale": "$41.84", - "netchange": "-0.15", - "pctchange": "-0.357%", - "volume": "7757031", - "marketCap": "15095689912.00", + "lastsale": "$41.79", + "netchange": "-0.05", + "pctchange": "-0.12%", + "volume": "3175389", + "marketCap": "15077650130.00", "country": "United States", "ipoyear": "2012", "industry": "Investment Managers", @@ -11048,11 +10978,11 @@ { "symbol": "CGABL", "name": "The Carlyle Group Inc. 4.625% Subordinated Notes due 2061", - "lastsale": "$19.44", - "netchange": "-0.28", - "pctchange": "-1.42%", - "volume": "19497", - "marketCap": "7013867397.00", + "lastsale": "$19.35", + "netchange": "-0.09", + "pctchange": "-0.463%", + "volume": "43127", + "marketCap": "6981395789.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -11062,11 +10992,11 @@ { "symbol": "CGBD", "name": "Carlyle Secured Lending Inc. Common Stock", - "lastsale": "$15.35", - "netchange": "0.07", - "pctchange": "0.458%", - "volume": "319796", - "marketCap": "779702344.00", + "lastsale": "$15.41", + "netchange": "0.06", + "pctchange": "0.391%", + "volume": "292164", + "marketCap": "782750041.00", "country": "United States", "ipoyear": "2017", "industry": "Finance: Consumer Services", @@ -11076,10 +11006,10 @@ { "symbol": "CGBDL", "name": "Carlyle Secured Lending Inc. 8.20% Notes due 2028", - "lastsale": "$25.50", - "netchange": "0.03", - "pctchange": "0.118%", - "volume": "45527", + "lastsale": "$25.47", + "netchange": "-0.03", + "pctchange": "-0.118%", + "volume": "23338", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -11090,25 +11020,25 @@ { "symbol": "CGC", "name": "Canopy Growth Corporation Common Shares", - "lastsale": "$0.5189", - "netchange": "-0.0262", - "pctchange": "-4.806%", - "volume": "18928590", - "marketCap": "430211515.00", + "lastsale": "$0.4884", + "netchange": "-0.0305", + "pctchange": "-5.878%", + "volume": "36169052", + "marketCap": "404924463.00", "country": "Canada", "ipoyear": "", - "industry": " Medicinal Chemicals and Botanical Products ", + "industry": "Pharmaceuticals and Biotechnology", "sector": "Health Care", "url": "/market-activity/stocks/cgc" }, { "symbol": "CGEM", "name": "Cullinan Oncology Inc. Common Stock", - "lastsale": "$8.24", - "netchange": "-0.27", - "pctchange": "-3.173%", - "volume": "1107943", - "marketCap": "352512507.00", + "lastsale": "$9.13", + "netchange": "0.89", + "pctchange": "10.801%", + "volume": "375264", + "marketCap": "390587280.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -11118,11 +11048,11 @@ { "symbol": "CGEN", "name": "Compugen Ltd. Ordinary Shares", - "lastsale": "$0.7554", - "netchange": "-0.0186", - "pctchange": "-2.403%", - "volume": "72271", - "marketCap": "65432748.00", + "lastsale": "$0.73", + "netchange": "-0.0254", + "pctchange": "-3.362%", + "volume": "141218", + "marketCap": "63232600.00", "country": "Israel", "ipoyear": "2000", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -11132,11 +11062,11 @@ { "symbol": "CGNT", "name": "Cognyte Software Ltd. Ordinary Shares", - "lastsale": "$6.61", - "netchange": "0.30", - "pctchange": "4.754%", - "volume": "1055828", - "marketCap": "455032400.00", + "lastsale": "$6.65", + "netchange": "0.04", + "pctchange": "0.605%", + "volume": "548856", + "marketCap": "457786000.00", "country": "Israel", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -11146,11 +11076,11 @@ { "symbol": "CGNX", "name": "Cognex Corporation Common Stock", - "lastsale": "$41.84", - "netchange": "-0.65", - "pctchange": "-1.53%", - "volume": "4107518", - "marketCap": "7202425129.00", + "lastsale": "$41.43", + "netchange": "-0.41", + "pctchange": "-0.98%", + "volume": "967324", + "marketCap": "7131846872.00", "country": "United States", "ipoyear": "1989", "industry": "Industrial Machinery/Components", @@ -11160,10 +11090,10 @@ { "symbol": "CGO", "name": "Calamos Global Total Return Fund Common Stock", - "lastsale": "$9.14", - "netchange": "0.06", - "pctchange": "0.661%", - "volume": "31872", + "lastsale": "$9.15", + "netchange": "0.01", + "pctchange": "0.109%", + "volume": "19698", "marketCap": "0.00", "country": "United States", "ipoyear": "2005", @@ -11174,11 +11104,11 @@ { "symbol": "CGTX", "name": "Cognition Therapeutics Inc. Common Stock", - "lastsale": "$2.04", - "netchange": "-0.38", - "pctchange": "-15.702%", - "volume": "249933", - "marketCap": "62050847.00", + "lastsale": "$1.70", + "netchange": "-0.34", + "pctchange": "-16.667%", + "volume": "434273", + "marketCap": "51709039.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -11188,25 +11118,25 @@ { "symbol": "CHCI", "name": "Comstock Holding Companies Inc. Class A Common Stock", - "lastsale": "$4.19", - "netchange": "0.0712", - "pctchange": "1.729%", - "volume": "6667", - "marketCap": "40440866.00", + "lastsale": "$4.20", + "netchange": "0.01", + "pctchange": "0.239%", + "volume": "2605", + "marketCap": "40537384.00", "country": "United States", "ipoyear": "2004", - "industry": "Building operators", - "sector": "Real Estate", + "industry": "Real Estate", + "sector": "Finance", "url": "/market-activity/stocks/chci" }, { "symbol": "CHCO", "name": "City Holding Company Common Stock", - "lastsale": "$108.12", - "netchange": "-0.83", - "pctchange": "-0.762%", - "volume": "305388", - "marketCap": "1603616054.00", + "lastsale": "$108.92", + "netchange": "0.80", + "pctchange": "0.74%", + "volume": "63342", + "marketCap": "1615481508.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -11216,11 +11146,11 @@ { "symbol": "CHDN", "name": "Churchill Downs Incorporated Common Stock", - "lastsale": "$128.95", - "netchange": "-1.19", - "pctchange": "-0.914%", - "volume": "639808", - "marketCap": "9619002039.00", + "lastsale": "$129.97", + "netchange": "1.02", + "pctchange": "0.791%", + "volume": "249710", + "marketCap": "9695088755.00", "country": "United States", "ipoyear": "", "industry": "Services-Misc. Amusement & Recreation", @@ -11230,10 +11160,10 @@ { "symbol": "CHEA", "name": "Chenghe Acquisition Co. Class A Ordinary Share", - "lastsale": "$10.97", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "10", + "lastsale": "$10.975", + "netchange": "0.005", + "pctchange": "0.046%", + "volume": "702", "marketCap": "0.00", "country": "Singapore", "ipoyear": "2022", @@ -11244,11 +11174,11 @@ { "symbol": "CHEF", "name": "The Chefs' Warehouse Inc. Common Stock", - "lastsale": "$28.52", - "netchange": "-0.73", - "pctchange": "-2.496%", - "volume": "1455771", - "marketCap": "1131252331.00", + "lastsale": "$28.49", + "netchange": "-0.03", + "pctchange": "-0.105%", + "volume": "466139", + "marketCap": "1130062374.00", "country": "United States", "ipoyear": "2011", "industry": "Food Distributors", @@ -11258,11 +11188,11 @@ { "symbol": "CHEK", "name": "Check-Cap Ltd. Ordinary Share", - "lastsale": "$2.48", - "netchange": "-0.14", - "pctchange": "-5.344%", - "volume": "39175", - "marketCap": "14508000.00", + "lastsale": "$2.41", + "netchange": "-0.07", + "pctchange": "-2.823%", + "volume": "32259", + "marketCap": "14098500.00", "country": "Israel", "ipoyear": "2015", "industry": "Medical Electronics", @@ -11272,10 +11202,10 @@ { "symbol": "CHI", "name": "Calamos Convertible Opportunities and Income Fund Common Stock", - "lastsale": "$10.29", - "netchange": "-0.11", - "pctchange": "-1.058%", - "volume": "446861", + "lastsale": "$10.36", + "netchange": "0.07", + "pctchange": "0.68%", + "volume": "333786", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -11286,11 +11216,11 @@ { "symbol": "CHK", "name": "Chesapeake Energy Corporation Common Stock", - "lastsale": "$75.77", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "3447701", - "marketCap": "9931342640.00", + "lastsale": "$76.30", + "netchange": "0.53", + "pctchange": "0.699%", + "volume": "1513056", + "marketCap": "10000810920.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -11300,11 +11230,11 @@ { "symbol": "CHKEL", "name": "Chesapeake Energy Corporation Class C Warrants", - "lastsale": "$57.13", - "netchange": "-3.1299", - "pctchange": "-5.194%", - "volume": "215", - "marketCap": "7488156329.00", + "lastsale": "$58.73", + "netchange": "1.60", + "pctchange": "2.801%", + "volume": "444", + "marketCap": "7697871892.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -11325,28 +11255,14 @@ "sector": "Energy", "url": "/market-activity/stocks/chkew" }, - { - "symbol": "CHKEZ", - "name": "Chesapeake Energy Corporation Class B Warrants", - "lastsale": "$60.95", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "2", - "marketCap": "7988852236.00", - "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": "$146.02", - "netchange": "1.22", - "pctchange": "0.843%", - "volume": "1630321", - "marketCap": "17633375200.00", + "lastsale": "$149.02", + "netchange": "3.00", + "pctchange": "2.055%", + "volume": "818394", + "marketCap": "17995655200.00", "country": "Israel", "ipoyear": "1996", "industry": "Computer Software: Prepackaged Software", @@ -11356,11 +11272,11 @@ { "symbol": "CHMG", "name": "Chemung Financial Corp Common Stock", - "lastsale": "$50.00", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "60928", - "marketCap": "236131800.00", + "lastsale": "$49.00", + "netchange": "-0.69", + "pctchange": "-1.389%", + "volume": "11739", + "marketCap": "231409164.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -11370,11 +11286,11 @@ { "symbol": "CHNR", "name": "China Natural Resources Inc. Common Stock", - "lastsale": "$1.73", - "netchange": "-0.02", - "pctchange": "-1.143%", - "volume": "11217", - "marketCap": "14168700.00", + "lastsale": "$1.68", + "netchange": "-0.05", + "pctchange": "-2.89%", + "volume": "2389", + "marketCap": "13759200.00", "country": "Hong Kong", "ipoyear": "", "industry": "Precious Metals", @@ -11384,11 +11300,11 @@ { "symbol": "CHR", "name": "Cheer Holding Inc. Ordinary Share", - "lastsale": "$3.27", - "netchange": "0.0082", - "pctchange": "0.251%", - "volume": "12769", - "marketCap": "32825722.00", + "lastsale": "$3.335", + "netchange": "0.065", + "pctchange": "1.988%", + "volume": "5163", + "marketCap": "33478221.00", "country": "China", "ipoyear": "2018", "industry": "EDP Services", @@ -11398,11 +11314,11 @@ { "symbol": "CHRD", "name": "Chord Energy Corporation Common Stock", - "lastsale": "$163.66", - "netchange": "-0.42", - "pctchange": "-0.256%", - "volume": "948383", - "marketCap": "6755627690.00", + "lastsale": "$166.43", + "netchange": "2.77", + "pctchange": "1.693%", + "volume": "429995", + "marketCap": "6869968938.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -11412,11 +11328,11 @@ { "symbol": "CHRS", "name": "Coherus BioSciences Inc. Common Stock", - "lastsale": "$2.17", - "netchange": "-0.13", - "pctchange": "-5.652%", - "volume": "16004479", - "marketCap": "241660210.00", + "lastsale": "$2.03", + "netchange": "-0.14", + "pctchange": "-6.452%", + "volume": "3084313", + "marketCap": "226069229.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -11426,11 +11342,11 @@ { "symbol": "CHRW", "name": "C.H. Robinson Worldwide Inc. Common Stock", - "lastsale": "$84.95", - "netchange": "-0.09", - "pctchange": "-0.106%", - "volume": "3614663", - "marketCap": "9909505593.00", + "lastsale": "$84.41", + "netchange": "-0.54", + "pctchange": "-0.636%", + "volume": "1289071", + "marketCap": "9846514033.00", "country": "United States", "ipoyear": "1997", "industry": "Oil Refining/Marketing", @@ -11440,11 +11356,11 @@ { "symbol": "CHSCL", "name": "CHS Inc Class B Cumulative Redeemable Preferred Stock Series 4", - "lastsale": "$25.51", - "netchange": "-0.439", - "pctchange": "-1.692%", - "volume": "78304", - "marketCap": "313058797.00", + "lastsale": "$25.41", + "netchange": "-0.10", + "pctchange": "-0.392%", + "volume": "51433", + "marketCap": "311831596.00", "country": "United States", "ipoyear": "", "industry": "Farming/Seeds/Milling", @@ -11454,11 +11370,11 @@ { "symbol": "CHSCM", "name": "CHS Inc Class B Reset Rate Cumulative Redeemable Preferred Stock Series 3", - "lastsale": "$25.09", - "netchange": "-0.04", - "pctchange": "-0.159%", - "volume": "30359", - "marketCap": "307904555.00", + "lastsale": "$24.85", + "netchange": "-0.24", + "pctchange": "-0.957%", + "volume": "27568", + "marketCap": "304959275.00", "country": "United States", "ipoyear": "", "industry": "Farming/Seeds/Milling", @@ -11468,11 +11384,11 @@ { "symbol": "CHSCN", "name": "CHS Inc Preferred Class B Series 2 Reset Rate", - "lastsale": "$25.49", - "netchange": "-0.2337", - "pctchange": "-0.909%", - "volume": "18260", - "marketCap": "312813356.00", + "lastsale": "$25.55", + "netchange": "0.06", + "pctchange": "0.235%", + "volume": "168505", + "marketCap": "313549677.00", "country": "United States", "ipoyear": "", "industry": "Farming/Seeds/Milling", @@ -11482,11 +11398,11 @@ { "symbol": "CHSCO", "name": "CHS Inc. Class B Cumulative Redeemable Preferred Stock", - "lastsale": "$26.10", - "netchange": "-0.27", - "pctchange": "-1.024%", - "volume": "30814", - "marketCap": "320299278.00", + "lastsale": "$25.9577", + "netchange": "-0.1423", + "pctchange": "-0.545%", + "volume": "22795", + "marketCap": "318552972.00", "country": "United States", "ipoyear": "", "industry": "Farming/Seeds/Milling", @@ -11496,11 +11412,11 @@ { "symbol": "CHSCP", "name": "CHS Inc. 8% Cumulative Redeemable Preferred Stock", - "lastsale": "$32.24", - "netchange": "0.55", - "pctchange": "1.736%", - "volume": "105211", - "marketCap": "395649377.00", + "lastsale": "$31.6406", + "netchange": "-0.5994", + "pctchange": "-1.859%", + "volume": "9066", + "marketCap": "388293538.00", "country": "United States", "ipoyear": "", "industry": "Farming/Seeds/Milling", @@ -11510,11 +11426,11 @@ { "symbol": "CHSN", "name": "Chanson International Holding Class A Ordinary Shares", - "lastsale": "$1.82", - "netchange": "-13.16", - "pctchange": "-87.85%", - "volume": "13382664", - "marketCap": "22549800.00", + "lastsale": "$1.69", + "netchange": "-0.13", + "pctchange": "-7.143%", + "volume": "2921032", + "marketCap": "20939100.00", "country": "China", "ipoyear": "2023", "industry": "Packaged Foods", @@ -11524,11 +11440,11 @@ { "symbol": "CHTR", "name": "Charter Communications Inc. Class A Common Stock New", - "lastsale": "$379.93", - "netchange": "-3.98", - "pctchange": "-1.037%", - "volume": "2262363", - "marketCap": "56199354260.00", + "lastsale": "$383.89", + "netchange": "3.96", + "pctchange": "1.042%", + "volume": "930381", + "marketCap": "56785118593.00", "country": "United States", "ipoyear": "", "industry": "Cable & Other Pay Television Services", @@ -11538,11 +11454,11 @@ { "symbol": "CHUY", "name": "Chuy's Holdings Inc. Common Stock", - "lastsale": "$36.85", - "netchange": "-0.45", - "pctchange": "-1.206%", - "volume": "339656", - "marketCap": "639442168.00", + "lastsale": "$37.12", + "netchange": "0.27", + "pctchange": "0.733%", + "volume": "93826", + "marketCap": "644127361.00", "country": "United States", "ipoyear": "2012", "industry": "Restaurants", @@ -11552,10 +11468,10 @@ { "symbol": "CHW", "name": "Calamos Global Dynamic Income Fund Common Stock", - "lastsale": "$5.76", - "netchange": "0.03", - "pctchange": "0.524%", - "volume": "222551", + "lastsale": "$5.75", + "netchange": "-0.01", + "pctchange": "-0.174%", + "volume": "139881", "marketCap": "0.00", "country": "United States", "ipoyear": "2007", @@ -11566,11 +11482,11 @@ { "symbol": "CHX", "name": "ChampionX Corporation Common Stock ", - "lastsale": "$30.94", - "netchange": "0.14", - "pctchange": "0.455%", - "volume": "4028047", - "marketCap": "6027112000.00", + "lastsale": "$30.98", + "netchange": "0.04", + "pctchange": "0.129%", + "volume": "1348793", + "marketCap": "6034904000.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -11580,10 +11496,10 @@ { "symbol": "CHY", "name": "Calamos Convertible and High Income Fund Common Stock", - "lastsale": "$11.22", - "netchange": "-0.15", - "pctchange": "-1.319%", - "volume": "187170", + "lastsale": "$11.39", + "netchange": "0.17", + "pctchange": "1.515%", + "volume": "264306", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -11594,11 +11510,11 @@ { "symbol": "CIFR", "name": "Cipher Mining Inc. Common Stock", - "lastsale": "$2.60", - "netchange": "0.02", - "pctchange": "0.775%", - "volume": "5947251", - "marketCap": "662116187.00", + "lastsale": "$3.14", + "netchange": "0.54", + "pctchange": "20.769%", + "volume": "15328021", + "marketCap": "799632626.00", "country": "United States", "ipoyear": "2020", "industry": "Investment Bankers/Brokers/Service", @@ -11608,11 +11524,11 @@ { "symbol": "CIFRW", "name": "Cipher Mining Inc. Warrant", - "lastsale": "$0.626", - "netchange": "0.1494", - "pctchange": "31.347%", - "volume": "854748", - "marketCap": "159417205.00", + "lastsale": "$0.85", + "netchange": "0.224", + "pctchange": "35.783%", + "volume": "1313122", + "marketCap": "216461061.00", "country": "United States", "ipoyear": "2020", "industry": "Investment Bankers/Brokers/Service", @@ -11622,25 +11538,25 @@ { "symbol": "CIGI", "name": "Colliers International Group Inc. Subordinate Voting Shares", - "lastsale": "$118.70", - "netchange": "-0.74", - "pctchange": "-0.62%", - "volume": "132789", - "marketCap": "5600191931.00", + "lastsale": "$120.22", + "netchange": "1.52", + "pctchange": "1.281%", + "volume": "84824", + "marketCap": "5671904583.00", "country": "Canada", "ipoyear": "", - "industry": "Real Estate", - "sector": "Finance", + "industry": "", + "sector": "", "url": "/market-activity/stocks/cigi" }, { "symbol": "CINF", "name": "Cincinnati Financial Corporation Common Stock", - "lastsale": "$102.48", - "netchange": "-2.46", - "pctchange": "-2.344%", - "volume": "1798046", - "marketCap": "16079903146.00", + "lastsale": "$101.94", + "netchange": "0.21", + "pctchange": "0.206%", + "volume": "735439", + "marketCap": "15995172977.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -11650,11 +11566,11 @@ { "symbol": "CING", "name": "Cingulate Inc. Common Stock", - "lastsale": "$2.13", - "netchange": "-0.76", - "pctchange": "-26.298%", - "volume": "73408", - "marketCap": "1995810.00", + "lastsale": "$2.25", + "netchange": "0.12", + "pctchange": "5.634%", + "volume": "42579", + "marketCap": "2108250.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -11665,9 +11581,9 @@ "symbol": "CINGW", "name": "Cingulate Inc. Warrants", "lastsale": "$0.025", - "netchange": "-0.0025", - "pctchange": "-9.091%", - "volume": "59124", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "550", "marketCap": "23425.00", "country": "United States", "ipoyear": "2021", @@ -11678,11 +11594,11 @@ { "symbol": "CISO", "name": "CISO Global Inc. Common Stock", - "lastsale": "$0.0913", - "netchange": "-0.0024", - "pctchange": "-2.561%", - "volume": "1273303", - "marketCap": "16450112.00", + "lastsale": "$0.0873", + "netchange": "-0.004", + "pctchange": "-4.381%", + "volume": "2794527", + "marketCap": "15729406.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -11692,10 +11608,10 @@ { "symbol": "CISS", "name": "C3is Inc. Common Stock", - "lastsale": "$0.4735", - "netchange": "-0.0245", - "pctchange": "-4.92%", - "volume": "105973", + "lastsale": "$0.5132", + "netchange": "0.0397", + "pctchange": "8.384%", + "volume": "285631", "marketCap": "0.00", "country": "Greece", "ipoyear": "", @@ -11709,7 +11625,7 @@ "lastsale": "$10.86", "netchange": "0.00", "pctchange": "0.00%", - "volume": "45", + "volume": "85", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -11720,10 +11636,10 @@ { "symbol": "CITEW", "name": "Cartica Acquisition Corp Warrant", - "lastsale": "$0.10", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "20", + "lastsale": "$0.06", + "netchange": "-0.04", + "pctchange": "-40.00%", + "volume": "600", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -11734,11 +11650,11 @@ { "symbol": "CIVB", "name": "Civista Bancshares Inc. Common Stock", - "lastsale": "$18.40", - "netchange": "0.05", - "pctchange": "0.272%", - "volume": "135586", - "marketCap": "288806345.00", + "lastsale": "$18.14", + "netchange": "-0.26", + "pctchange": "-1.413%", + "volume": "29648", + "marketCap": "284725386.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -11748,11 +11664,11 @@ { "symbol": "CJET", "name": "Chijet Motor Company Inc. Ordinary Shares", - "lastsale": "$1.00", - "netchange": "0.01", - "pctchange": "1.01%", - "volume": "64522", - "marketCap": "160359631.00", + "lastsale": "$0.96", + "netchange": "-0.04", + "pctchange": "-4.00%", + "volume": "123403", + "marketCap": "153945246.00", "country": "Cayman Islands", "ipoyear": "", "industry": "Auto Manufacturing", @@ -11762,11 +11678,11 @@ { "symbol": "CJJD", "name": "China Jo-Jo Drugstores Inc. (Cayman Islands) Ordinary Shares", - "lastsale": "$0.2159", - "netchange": "-0.0081", - "pctchange": "-3.616%", - "volume": "85586", - "marketCap": "9014211.00", + "lastsale": "$0.2048", + "netchange": "-0.0111", + "pctchange": "-5.141%", + "volume": "90647", + "marketCap": "8550767.00", "country": "China", "ipoyear": "", "industry": "Retail-Drug Stores and Proprietary Stores", @@ -11776,11 +11692,11 @@ { "symbol": "CKPT", "name": "Checkpoint Therapeutics Inc. Common Stock", - "lastsale": "$3.32", - "netchange": "0.06", - "pctchange": "1.84%", - "volume": "957280", - "marketCap": "78106436.00", + "lastsale": "$1.83", + "netchange": "-1.49", + "pctchange": "-44.88%", + "volume": "7880603", + "marketCap": "43052644.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -11790,11 +11706,11 @@ { "symbol": "CLAR", "name": "Clarus Corporation Common Stock", - "lastsale": "$6.08", - "netchange": "0.01", - "pctchange": "0.165%", - "volume": "525788", - "marketCap": "231948407.00", + "lastsale": "$6.40", + "netchange": "0.32", + "pctchange": "5.263%", + "volume": "413406", + "marketCap": "244156218.00", "country": "United States", "ipoyear": "", "industry": "Recreational Games/Products/Toys", @@ -11804,10 +11720,10 @@ { "symbol": "CLAY", "name": "Chavant Capital Acquisition Corp. Ordinary Shares", - "lastsale": "$11.68", - "netchange": "-0.02", - "pctchange": "-0.171%", - "volume": "148364", + "lastsale": "$11.3076", + "netchange": "-0.3724", + "pctchange": "-3.188%", + "volume": "8563", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -11818,10 +11734,10 @@ { "symbol": "CLAYU", "name": "Chavant Capital Acquisition Corp. Unit", - "lastsale": "$10.01", - "netchange": "-0.77", - "pctchange": "-7.143%", - "volume": "2904", + "lastsale": "$9.96", + "netchange": "-0.05", + "pctchange": "-0.50%", + "volume": "755", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -11846,11 +11762,11 @@ { "symbol": "CLBK", "name": "Columbia Financial Inc. Common Stock", - "lastsale": "$19.14", - "netchange": "-0.19", - "pctchange": "-0.983%", - "volume": "372739", - "marketCap": "2008066573.00", + "lastsale": "$18.98", + "netchange": "-0.16", + "pctchange": "-0.836%", + "volume": "71950", + "marketCap": "1991280228.00", "country": "United States", "ipoyear": "2018", "industry": "Savings Institutions", @@ -11861,9 +11777,9 @@ "symbol": "CLBT", "name": "Cellebrite DI Ltd. Ordinary Shares", "lastsale": "$8.24", - "netchange": "-0.06", - "pctchange": "-0.723%", - "volume": "689161", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1145817", "marketCap": "1604245600.00", "country": "Israel", "ipoyear": "", @@ -11874,11 +11790,11 @@ { "symbol": "CLBTW", "name": "Cellebrite DI Ltd. Warrants", - "lastsale": "$1.24", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "34", - "marketCap": "241415523.00", + "lastsale": "$1.335", + "netchange": "0.095", + "pctchange": "7.661%", + "volume": "317", + "marketCap": "259911067.00", "country": "Israel", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -11888,11 +11804,11 @@ { "symbol": "CLDX", "name": "Celldex Therapeutics Inc.", - "lastsale": "$37.15", - "netchange": "1.00", - "pctchange": "2.766%", - "volume": "1124154", - "marketCap": "1755864919.00", + "lastsale": "$36.85", + "netchange": "-0.30", + "pctchange": "-0.808%", + "volume": "647158", + "marketCap": "1741685659.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -11902,11 +11818,11 @@ { "symbol": "CLEU", "name": "China Liberal Education Holdings Limited Ordinary Shares", - "lastsale": "$0.1639", - "netchange": "-0.0161", - "pctchange": "-8.944%", - "volume": "290586", - "marketCap": "5179240.00", + "lastsale": "$0.1631", + "netchange": "-0.0008", + "pctchange": "-0.488%", + "volume": "69178", + "marketCap": "5153960.00", "country": "China", "ipoyear": "2020", "industry": "Other Consumer Services", @@ -11916,11 +11832,11 @@ { "symbol": "CLFD", "name": "Clearfield Inc. Common Stock", - "lastsale": "$29.66", - "netchange": "0.11", - "pctchange": "0.372%", - "volume": "2630988", - "marketCap": "452449212.00", + "lastsale": "$28.71", + "netchange": "-0.95", + "pctchange": "-3.203%", + "volume": "362670", + "marketCap": "437957413.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -11930,11 +11846,11 @@ { "symbol": "CLGN", "name": "CollPlant Biotechnologies Ltd Ordinary Shares", - "lastsale": "$5.22", - "netchange": "0.06", - "pctchange": "1.163%", - "volume": "13657", - "marketCap": "58411800.00", + "lastsale": "$5.10", + "netchange": "-0.12", + "pctchange": "-2.299%", + "volume": "21897", + "marketCap": "57069000.00", "country": "Israel", "ipoyear": "", "industry": "Industrial Specialties", @@ -11944,10 +11860,10 @@ { "symbol": "CLIN", "name": "Clean Earth Acquisitions Corp. Class A Common Stock", - "lastsale": "$5.60", - "netchange": "0.02", - "pctchange": "0.358%", - "volume": "35211", + "lastsale": "$5.48", + "netchange": "-0.12", + "pctchange": "-2.143%", + "volume": "21083", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -11958,10 +11874,10 @@ { "symbol": "CLINR", "name": "Clean Earth Acquisitions Corp. Right", - "lastsale": "$0.13", - "netchange": "-0.02", - "pctchange": "-13.333%", - "volume": "13700", + "lastsale": "$0.14", + "netchange": "0.01", + "pctchange": "7.692%", + "volume": "13477", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -11972,10 +11888,10 @@ { "symbol": "CLINU", "name": "Clean Earth Acquisitions Corp. Unit", - "lastsale": "$5.12", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "5", + "lastsale": "$5.30", + "netchange": "0.18", + "pctchange": "3.516%", + "volume": "2739", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -12000,11 +11916,11 @@ { "symbol": "CLIR", "name": "ClearSign Technologies Corporation Common Stock (DE)", - "lastsale": "$1.19", - "netchange": "-0.12", - "pctchange": "-9.16%", - "volume": "200386", - "marketCap": "45893345.00", + "lastsale": "$1.21", + "netchange": "0.02", + "pctchange": "1.681%", + "volume": "128120", + "marketCap": "46664662.00", "country": "United States", "ipoyear": "2012", "industry": "Industrial Machinery/Components", @@ -12014,11 +11930,11 @@ { "symbol": "CLLS", "name": "Cellectis S.A. American Depositary Shares", - "lastsale": "$3.20", - "netchange": "0.14", - "pctchange": "4.575%", - "volume": "115603", - "marketCap": "146163098.00", + "lastsale": "$3.31", + "netchange": "0.11", + "pctchange": "3.438%", + "volume": "259778", + "marketCap": "151187454.00", "country": "France", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -12028,11 +11944,11 @@ { "symbol": "CLMB", "name": "Climb Global Solutions Inc. Common Stock", - "lastsale": "$56.52", - "netchange": "-0.48", - "pctchange": "-0.842%", - "volume": "28122", - "marketCap": "258840575.00", + "lastsale": "$56.51", + "netchange": "-0.01", + "pctchange": "-0.018%", + "volume": "11507", + "marketCap": "258794778.00", "country": "United States", "ipoyear": "", "industry": "Retail: Computer Software & Peripheral Equipment", @@ -12042,11 +11958,11 @@ { "symbol": "CLMT", "name": "Calumet Specialty Products Partners L.P. Common Units", - "lastsale": "$16.97", - "netchange": "-0.39", - "pctchange": "-2.247%", - "volume": "103646", - "marketCap": "1357046150.00", + "lastsale": "$16.37", + "netchange": "-0.60", + "pctchange": "-3.536%", + "volume": "110787", + "marketCap": "1309065732.00", "country": "United States", "ipoyear": "2006", "industry": "Integrated oil Companies", @@ -12056,11 +11972,11 @@ { "symbol": "CLNE", "name": "Clean Energy Fuels Corp. Common Stock", - "lastsale": "$3.71", - "netchange": "-0.12", - "pctchange": "-3.133%", - "volume": "3448085", - "marketCap": "827405502.00", + "lastsale": "$3.62", + "netchange": "-0.09", + "pctchange": "-2.426%", + "volume": "1703681", + "marketCap": "807333671.00", "country": "United States", "ipoyear": "2007", "industry": "Natural Gas Distribution", @@ -12070,11 +11986,11 @@ { "symbol": "CLNN", "name": "Clene Inc. Common Stock", - "lastsale": "$0.4202", - "netchange": "0.0002", - "pctchange": "0.048%", - "volume": "757489", - "marketCap": "53960237.00", + "lastsale": "$0.4985", + "netchange": "0.0783", + "pctchange": "18.634%", + "volume": "717257", + "marketCap": "64015179.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -12084,11 +12000,11 @@ { "symbol": "CLNNW", "name": "Clene Inc. Warrant", - "lastsale": "$0.0487", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "377", - "marketCap": "6253840.00", + "lastsale": "$0.048", + "netchange": "-0.0007", + "pctchange": "-1.437%", + "volume": "7384", + "marketCap": "6163949.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -12098,11 +12014,11 @@ { "symbol": "CLOE", "name": "Clover Leaf Capital Corp. Class A Common Stock", - "lastsale": "$11.54", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "5021", - "marketCap": "424740778.00", + "lastsale": "$11.65", + "netchange": "0.11", + "pctchange": "0.953%", + "volume": "6542", + "marketCap": "428789434.00", "country": "United States", "ipoyear": "2021", "industry": "Blank Checks", @@ -12112,25 +12028,39 @@ { "symbol": "CLOER", "name": "Clover Leaf Capital Corp. Rights", - "lastsale": "$0.0636", - "netchange": "0.0036", - "pctchange": "6.00%", - "volume": "300", - "marketCap": "2340859.00", + "lastsale": "$0.0631", + "netchange": "-0.0005", + "pctchange": "-0.786%", + "volume": "3500", + "marketCap": "2322456.00", "country": "United States", "ipoyear": "2021", "industry": "Blank Checks", "sector": "Finance", "url": "/market-activity/stocks/cloer" }, + { + "symbol": "CLOEU", + "name": "Clover Leaf Capital Corp. Unit", + "lastsale": "$11.44", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "50", + "marketCap": "421060182.00", + "country": "United States", + "ipoyear": "2021", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/cloeu" + }, { "symbol": "CLOV", "name": "Clover Health Investments Corp. Class A Common Stock", - "lastsale": "$0.9854", - "netchange": "-0.0146", - "pctchange": "-1.46%", - "volume": "14183008", - "marketCap": "480524336.00", + "lastsale": "$0.9816", + "netchange": "-0.0038", + "pctchange": "-0.386%", + "volume": "12536019", + "marketCap": "478671289.00", "country": "United States", "ipoyear": "", "industry": "Medical Specialities", @@ -12140,11 +12070,11 @@ { "symbol": "CLPS", "name": "CLPS Incorporation Common Stock", - "lastsale": "$1.10", - "netchange": "0.06", - "pctchange": "5.769%", - "volume": "21986", - "marketCap": "28144734.00", + "lastsale": "$1.1006", + "netchange": "0.0006", + "pctchange": "0.055%", + "volume": "10650", + "marketCap": "28160086.00", "country": "China", "ipoyear": "2018", "industry": "Computer Software: Prepackaged Software", @@ -12154,11 +12084,11 @@ { "symbol": "CLPT", "name": "ClearPoint Neuro Inc. Common Stock", - "lastsale": "$6.23", - "netchange": "-0.09", - "pctchange": "-1.424%", - "volume": "192089", - "marketCap": "153386132.00", + "lastsale": "$6.55", + "netchange": "0.32", + "pctchange": "5.136%", + "volume": "90768", + "marketCap": "161264714.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -12168,11 +12098,11 @@ { "symbol": "CLRB", "name": "Cellectar Biosciences Inc. Common Stock", - "lastsale": "$2.65", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "225107", - "marketCap": "32564061.00", + "lastsale": "$2.53", + "netchange": "-0.12", + "pctchange": "-4.528%", + "volume": "160608", + "marketCap": "31089462.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -12182,10 +12112,10 @@ { "symbol": "CLRC", "name": "ClimateRock Class A Ordinary Shares", - "lastsale": "$11.11", - "netchange": "0.045", - "pctchange": "0.407%", - "volume": "16201", + "lastsale": "$11.05", + "netchange": "-0.06", + "pctchange": "-0.54%", + "volume": "16527", "marketCap": "0.00", "country": "United Kingdom", "ipoyear": "2022", @@ -12196,10 +12126,10 @@ { "symbol": "CLRCW", "name": "ClimateRock Warrant", - "lastsale": "$0.0151", - "netchange": "-0.0099", - "pctchange": "-39.60%", - "volume": "202", + "lastsale": "$0.03", + "netchange": "0.0149", + "pctchange": "98.675%", + "volume": "101", "marketCap": "0.00", "country": "United Kingdom", "ipoyear": "2022", @@ -12210,11 +12140,11 @@ { "symbol": "CLRO", "name": "ClearOne Inc. (DE) Common Stock", - "lastsale": "$0.83", - "netchange": "0.0034", - "pctchange": "0.411%", - "volume": "18727", - "marketCap": "19887368.00", + "lastsale": "$0.8289", + "netchange": "-0.0011", + "pctchange": "-0.133%", + "volume": "13714", + "marketCap": "19861011.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -12225,9 +12155,9 @@ "symbol": "CLSD", "name": "Clearside Biomedical Inc. Common Stock", "lastsale": "$1.03", - "netchange": "-0.01", - "pctchange": "-0.962%", - "volume": "209773", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "159480", "marketCap": "64281132.00", "country": "United States", "ipoyear": "2016", @@ -12238,11 +12168,11 @@ { "symbol": "CLSK", "name": "CleanSpark Inc. Common Stock", - "lastsale": "$10.64", - "netchange": "-0.28", - "pctchange": "-2.564%", - "volume": "29558833", - "marketCap": "1965736180.00", + "lastsale": "$10.84", + "netchange": "0.20", + "pctchange": "1.88%", + "volume": "27282608", + "marketCap": "2002686108.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -12252,11 +12182,11 @@ { "symbol": "CLST", "name": "Catalyst Bancorp Inc. Common Stock", - "lastsale": "$11.18", - "netchange": "0.05", - "pctchange": "0.449%", - "volume": "4616", - "marketCap": "53319153.00", + "lastsale": "$10.85", + "netchange": "-0.33", + "pctchange": "-2.952%", + "volume": "2351", + "marketCap": "51745332.00", "country": "United States", "ipoyear": "2021", "industry": "", @@ -12266,11 +12196,11 @@ { "symbol": "CLVR", "name": "Clever Leaves Holdings Inc. Common Shares", - "lastsale": "$2.35", - "netchange": "0.02", - "pctchange": "0.858%", - "volume": "23641", - "marketCap": "4101107.00", + "lastsale": "$2.41", + "netchange": "0.06", + "pctchange": "2.553%", + "volume": "5314", + "marketCap": "4205816.00", "country": "Colombia", "ipoyear": "", "industry": "Pharmaceuticals and Biotechnology", @@ -12297,7 +12227,7 @@ "lastsale": "$1.79", "netchange": "0.00", "pctchange": "0.00%", - "volume": "4581", + "volume": "4227", "marketCap": "13818800.00", "country": "Hong Kong", "ipoyear": "1997", @@ -12308,11 +12238,11 @@ { "symbol": "CMAX", "name": "CareMax Inc. Class A Common Stock", - "lastsale": "$0.4704", - "netchange": "-0.0374", - "pctchange": "-7.365%", - "volume": "735408", - "marketCap": "52731020.00", + "lastsale": "$0.45", + "netchange": "-0.0204", + "pctchange": "-4.337%", + "volume": "324394", + "marketCap": "50444216.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -12322,11 +12252,11 @@ { "symbol": "CMAXW", "name": "CareMax Inc. Warrant", - "lastsale": "$0.0078", - "netchange": "-0.0001", - "pctchange": "-1.266%", - "volume": "736", - "marketCap": "874366.00", + "lastsale": "$0.0094", + "netchange": "0.0016", + "pctchange": "20.513%", + "volume": "17551", + "marketCap": "1053724.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -12336,11 +12266,11 @@ { "symbol": "CMBM", "name": "Cambium Networks Corporation Ordinary Shares", - "lastsale": "$5.15", - "netchange": "-0.08", - "pctchange": "-1.53%", - "volume": "214139", - "marketCap": "142475404.00", + "lastsale": "$4.86", + "netchange": "-0.29", + "pctchange": "-5.631%", + "volume": "195127", + "marketCap": "134452517.00", "country": "Cayman Islands", "ipoyear": "2019", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -12351,9 +12281,9 @@ "symbol": "CMCA", "name": "Capitalworks Emerging Markets Acquisition Corp Class A Ordinary Shares", "lastsale": "$10.9372", - "netchange": "0.0772", - "pctchange": "0.711%", - "volume": "200", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "2", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -12378,11 +12308,11 @@ { "symbol": "CMCO", "name": "Columbus McKinnon Corporation Common Stock", - "lastsale": "$38.62", - "netchange": "-0.50", - "pctchange": "-1.278%", - "volume": "261213", - "marketCap": "1109864032.00", + "lastsale": "$38.51", + "netchange": "-0.11", + "pctchange": "-0.285%", + "volume": "109671", + "marketCap": "1106702845.00", "country": "United States", "ipoyear": "1996", "industry": "Construction/Ag Equipment/Trucks", @@ -12392,11 +12322,11 @@ { "symbol": "CMCSA", "name": "Comcast Corporation Class A Common Stock", - "lastsale": "$44.48", - "netchange": "-0.16", - "pctchange": "-0.358%", - "volume": "57848924", - "marketCap": "179035547236.00", + "lastsale": "$44.70", + "netchange": "0.22", + "pctchange": "0.495%", + "volume": "17895198", + "marketCap": "179921064780.00", "country": "United States", "ipoyear": "", "industry": "Cable & Other Pay Television Services", @@ -12406,11 +12336,11 @@ { "symbol": "CMCT", "name": "Creative Media & Community Trust Corporation Common stock", - "lastsale": "$3.44", - "netchange": "-0.24", - "pctchange": "-6.522%", - "volume": "4196", - "marketCap": "78386389.00", + "lastsale": "$3.38", + "netchange": "-0.06", + "pctchange": "-1.744%", + "volume": "12907", + "marketCap": "77019185.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -12420,11 +12350,11 @@ { "symbol": "CME", "name": "CME Group Inc. Class A Common Stock", - "lastsale": "$206.73", - "netchange": "-3.43", - "pctchange": "-1.632%", - "volume": "4737289", - "marketCap": "74421347928.00", + "lastsale": "$211.19", + "netchange": "4.46", + "pctchange": "2.157%", + "volume": "1695733", + "marketCap": "76026916601.00", "country": "United States", "ipoyear": "2002", "industry": "Investment Bankers/Brokers/Service", @@ -12434,11 +12364,11 @@ { "symbol": "CMLS", "name": "Cumulus Media Inc. Class A Common Stock", - "lastsale": "$5.08", - "netchange": "0.03", - "pctchange": "0.594%", - "volume": "71289", - "marketCap": "83861504.00", + "lastsale": "$5.12", + "netchange": "0.04", + "pctchange": "0.787%", + "volume": "34528", + "marketCap": "84521830.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -12448,11 +12378,11 @@ { "symbol": "CMMB", "name": "Chemomab Therapeutics Ltd. American Depositary Share", - "lastsale": "$0.505", - "netchange": "0.006", - "pctchange": "1.202%", - "volume": "81356", - "marketCap": "5580155.00", + "lastsale": "$0.51", + "netchange": "0.005", + "pctchange": "0.99%", + "volume": "46412", + "marketCap": "5635404.00", "country": "Israel", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -12462,25 +12392,25 @@ { "symbol": "CMND", "name": "Clearmind Medicine Inc. Common Shares", - "lastsale": "$2.79", + "lastsale": "$2.77", "netchange": "-0.02", - "pctchange": "-0.712%", - "volume": "304821", - "marketCap": "1694593.00", + "pctchange": "-0.717%", + "volume": "109955", + "marketCap": "1682445.00", "country": "Canada", "ipoyear": "", - "industry": "Pharmaceuticals and Biotechnology", + "industry": "Biotechnology: Pharmaceutical Preparations", "sector": "Health Care", "url": "/market-activity/stocks/cmnd" }, { "symbol": "CMPO", "name": "CompoSecure Inc. Class A Common Stock", - "lastsale": "$4.91", - "netchange": "-0.09", - "pctchange": "-1.80%", - "volume": "180302", - "marketCap": "389437833.00", + "lastsale": "$5.13", + "netchange": "0.22", + "pctchange": "4.481%", + "volume": "92744", + "marketCap": "406887186.00", "country": "United States", "ipoyear": "2020", "industry": "Finance: Consumer Services", @@ -12504,11 +12434,11 @@ { "symbol": "CMPR", "name": "Cimpress plc Ordinary Shares (Ireland)", - "lastsale": "$79.60", - "netchange": "-1.38", - "pctchange": "-1.704%", - "volume": "204670", - "marketCap": "2116566945.00", + "lastsale": "$79.00", + "netchange": "-0.60", + "pctchange": "-0.754%", + "volume": "84280", + "marketCap": "2100612923.00", "country": "Netherlands", "ipoyear": "2005", "industry": "Publishing", @@ -12518,11 +12448,11 @@ { "symbol": "CMPS", "name": "COMPASS Pathways Plc American Depository Shares", - "lastsale": "$8.00", - "netchange": "0.28", - "pctchange": "3.627%", - "volume": "3541349", - "marketCap": "364973440.00", + "lastsale": "$7.88", + "netchange": "-0.12", + "pctchange": "-1.50%", + "volume": "406365", + "marketCap": "359498838.00", "country": "United Kingdom", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -12532,11 +12462,11 @@ { "symbol": "CMPX", "name": "Compass Therapeutics Inc. Common Stock", - "lastsale": "$1.59", - "netchange": "-0.16", - "pctchange": "-9.143%", - "volume": "953356", - "marketCap": "202703258.00", + "lastsale": "$1.58", + "netchange": "-0.01", + "pctchange": "-0.629%", + "volume": "195422", + "marketCap": "201428395.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -12546,11 +12476,11 @@ { "symbol": "CMRX", "name": "Chimerix Inc. Common Stock", - "lastsale": "$0.97", - "netchange": "-0.0001", - "pctchange": "-0.01%", - "volume": "325401", - "marketCap": "86224561.00", + "lastsale": "$0.9501", + "netchange": "-0.0199", + "pctchange": "-2.052%", + "volume": "902281", + "marketCap": "84455624.00", "country": "United States", "ipoyear": "2013", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -12560,11 +12490,11 @@ { "symbol": "CMTL", "name": "Comtech Telecommunications Corp. Common Stock", - "lastsale": "$7.92", - "netchange": "0.06", - "pctchange": "0.763%", - "volume": "1031478", - "marketCap": "225553284.00", + "lastsale": "$7.60", + "netchange": "-0.32", + "pctchange": "-4.04%", + "volume": "592236", + "marketCap": "216440020.00", "country": "United States", "ipoyear": "", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -12575,9 +12505,9 @@ "symbol": "CNDT", "name": "Conduent Incorporated Common Stock ", "lastsale": "$3.44", - "netchange": "-0.02", - "pctchange": "-0.578%", - "volume": "1566340", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1121261", "marketCap": "747467617.00", "country": "United States", "ipoyear": "", @@ -12588,25 +12518,25 @@ { "symbol": "CNET", "name": "ZW Data Action Technologies Inc. Common Stock", - "lastsale": "$0.97", - "netchange": "0.0188", - "pctchange": "1.976%", - "volume": "9143", - "marketCap": "6988371.00", + "lastsale": "$1.03", + "netchange": "0.06", + "pctchange": "6.186%", + "volume": "24085", + "marketCap": "7420641.00", "country": "China", "ipoyear": "", - "industry": "Computer Software: Programming Data Processing", - "sector": "Technology", + "industry": "Advertising", + "sector": "Consumer Discretionary", "url": "/market-activity/stocks/cnet" }, { "symbol": "CNEY", "name": "CN Energy Group Inc. Class A Ordinary Shares", - "lastsale": "$0.09", - "netchange": "-0.0102", - "pctchange": "-10.18%", - "volume": "791043", - "marketCap": "4481385.00", + "lastsale": "$0.0891", + "netchange": "-0.0009", + "pctchange": "-1.00%", + "volume": "1054668", + "marketCap": "4436571.00", "country": "China", "ipoyear": "2021", "industry": "Major Chemicals", @@ -12616,11 +12546,11 @@ { "symbol": "CNFR", "name": "Conifer Holdings Inc. Common Stock", - "lastsale": "$1.14", - "netchange": "-0.08", - "pctchange": "-6.557%", - "volume": "6054", - "marketCap": "13934084.00", + "lastsale": "$1.12", + "netchange": "-0.02", + "pctchange": "-1.754%", + "volume": "919", + "marketCap": "13689627.00", "country": "United States", "ipoyear": "2015", "industry": "Property-Casualty Insurers", @@ -12630,11 +12560,11 @@ { "symbol": "CNFRZ", "name": "Conifer Holdings Inc. 9.75% Senior Unsecured Notes due 2028", - "lastsale": "$15.55", - "netchange": "-0.94", - "pctchange": "-5.70%", - "volume": "362", - "marketCap": "190065800.00", + "lastsale": "$15.65", + "netchange": "0.10", + "pctchange": "0.643%", + "volume": "700", + "marketCap": "191288088.00", "country": "United States", "ipoyear": "", "industry": "", @@ -12644,10 +12574,10 @@ { "symbol": "CNGL", "name": "Canna-Global Acquisition Corp. Class A Common Stock", - "lastsale": "$10.87", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "19823", + "lastsale": "$10.86", + "netchange": "-0.01", + "pctchange": "-0.092%", + "volume": "10302", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -12672,10 +12602,10 @@ { "symbol": "CNGLW", "name": "Canna-Global Acquisition Corp Warrant", - "lastsale": "$0.01", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1", + "lastsale": "$0.0137", + "netchange": "0.0037", + "pctchange": "37.00%", + "volume": "2500", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -12686,11 +12616,11 @@ { "symbol": "CNOB", "name": "ConnectOne Bancorp Inc. Common Stock", - "lastsale": "$22.99", - "netchange": "-0.40", - "pctchange": "-1.71%", - "volume": "630174", - "marketCap": "887560446.00", + "lastsale": "$22.87", + "netchange": "-0.12", + "pctchange": "-0.522%", + "volume": "116432", + "marketCap": "882927682.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -12700,11 +12630,11 @@ { "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": "$18.70", - "netchange": "-0.61", - "pctchange": "-3.159%", - "volume": "18340", - "marketCap": "721939119.00", + "lastsale": "$18.93", + "netchange": "0.23", + "pctchange": "1.23%", + "volume": "6347", + "marketCap": "730818584.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -12714,11 +12644,11 @@ { "symbol": "CNSL", "name": "Consolidated Communications Holdings Inc. Common Stock", - "lastsale": "$4.41", - "netchange": "-0.01", - "pctchange": "-0.226%", - "volume": "1606352", - "marketCap": "513712014.00", + "lastsale": "$4.46", + "netchange": "0.05", + "pctchange": "1.134%", + "volume": "401922", + "marketCap": "519536413.00", "country": "United States", "ipoyear": "2005", "industry": "Telecommunications Equipment", @@ -12728,11 +12658,11 @@ { "symbol": "CNSP", "name": "CNS Pharmaceuticals Inc. Common Stock", - "lastsale": "$1.73", - "netchange": "-0.03", - "pctchange": "-1.705%", - "volume": "138192", - "marketCap": "9080075.00", + "lastsale": "$1.33", + "netchange": "-0.40", + "pctchange": "-23.121%", + "volume": "570858", + "marketCap": "6980635.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -12742,11 +12672,11 @@ { "symbol": "CNTA", "name": "Centessa Pharmaceuticals plc American Depositary Shares", - "lastsale": "$7.11", - "netchange": "0.11", - "pctchange": "1.571%", - "volume": "159593", - "marketCap": "694144643.00", + "lastsale": "$6.88", + "netchange": "-0.23", + "pctchange": "-3.235%", + "volume": "97484", + "marketCap": "671689894.00", "country": "United Kingdom", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -12756,11 +12686,11 @@ { "symbol": "CNTB", "name": "Connect Biopharma Holdings Limited American Depositary Shares", - "lastsale": "$0.9438", - "netchange": "0.1787", - "pctchange": "23.356%", - "volume": "929783", - "marketCap": "51947929.00", + "lastsale": "$0.8706", + "netchange": "-0.0732", + "pctchange": "-7.756%", + "volume": "2261103", + "marketCap": "47918910.00", "country": "China", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -12771,9 +12701,9 @@ "symbol": "CNTG", "name": "Centogene N.V. Common Shares", "lastsale": "$1.16", - "netchange": "-0.045", - "pctchange": "-3.734%", - "volume": "7934", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "12402", "marketCap": "32016000.00", "country": "Germany", "ipoyear": "2019", @@ -12784,11 +12714,11 @@ { "symbol": "CNTX", "name": "Context Therapeutics Inc. Common Stock", - "lastsale": "$0.98", - "netchange": "0.1396", - "pctchange": "16.611%", - "volume": "101156", - "marketCap": "15646732.00", + "lastsale": "$1.03", + "netchange": "0.05", + "pctchange": "5.102%", + "volume": "77087", + "marketCap": "16445035.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -12798,11 +12728,11 @@ { "symbol": "CNTY", "name": "Century Casinos Inc. Common Stock", - "lastsale": "$4.49", - "netchange": "-0.33", - "pctchange": "-6.846%", - "volume": "203175", - "marketCap": "136316090.00", + "lastsale": "$4.47", + "netchange": "-0.02", + "pctchange": "-0.445%", + "volume": "95417", + "marketCap": "135708892.00", "country": "United States", "ipoyear": "", "industry": "Hotels/Resorts", @@ -12812,11 +12742,11 @@ { "symbol": "CNVS", "name": "Cineverse Corp. Class A Common Stock", - "lastsale": "$1.10", - "netchange": "-0.01", - "pctchange": "-0.901%", - "volume": "65806", - "marketCap": "14149638.00", + "lastsale": "$1.08", + "netchange": "-0.02", + "pctchange": "-1.818%", + "volume": "51209", + "marketCap": "13892372.00", "country": "United States", "ipoyear": "", "industry": "Consumer Electronics/Video Chains", @@ -12826,11 +12756,11 @@ { "symbol": "CNXA", "name": "Connexa Sports Technologies Inc. Common Stock", - "lastsale": "$0.1965", - "netchange": "-0.0195", - "pctchange": "-9.028%", - "volume": "1470366", - "marketCap": "675208.00", + "lastsale": "$0.1969", + "netchange": "0.0004", + "pctchange": "0.204%", + "volume": "997134", + "marketCap": "676583.00", "country": "United States", "ipoyear": "", "industry": "Recreational Games/Products/Toys", @@ -12840,11 +12770,11 @@ { "symbol": "CNXC", "name": "Concentrix Corporation Common Stock", - "lastsale": "$96.06", - "netchange": "-0.11", - "pctchange": "-0.114%", - "volume": "3409356", - "marketCap": "6397718765.00", + "lastsale": "$93.85", + "netchange": "-2.21", + "pctchange": "-2.301%", + "volume": "526126", + "marketCap": "6250529940.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -12854,11 +12784,11 @@ { "symbol": "CNXN", "name": "PC Connection Inc. Common Stock", - "lastsale": "$67.45", - "netchange": "0.93", - "pctchange": "1.398%", - "volume": "267430", - "marketCap": "1772014091.00", + "lastsale": "$66.90", + "netchange": "-0.55", + "pctchange": "-0.815%", + "volume": "66567", + "marketCap": "1757564755.00", "country": "United States", "ipoyear": "", "industry": "Retail: Computer Software & Peripheral Equipment", @@ -12868,11 +12798,11 @@ { "symbol": "COCH", "name": "Envoy Medical Inc. Class A Common Stock", - "lastsale": "$2.45", - "netchange": "0.24", - "pctchange": "10.86%", - "volume": "179038", - "marketCap": "47897456.00", + "lastsale": "$2.51", + "netchange": "0.06", + "pctchange": "2.449%", + "volume": "98391", + "marketCap": "49070455.00", "country": "United States", "ipoyear": "2021", "industry": "Blank Checks", @@ -12882,11 +12812,11 @@ { "symbol": "COCHW", "name": "Envoy Medical Inc Warrant", - "lastsale": "$0.0093", - "netchange": "-0.0027", - "pctchange": "-22.50%", - "volume": "36194", - "marketCap": "181815.00", + "lastsale": "$0.0231", + "netchange": "0.0138", + "pctchange": "148.387%", + "volume": "119520", + "marketCap": "451605.00", "country": "United States", "ipoyear": "2021", "industry": "Blank Checks", @@ -12896,11 +12826,11 @@ { "symbol": "COCO", "name": "The Vita Coco Company Inc. Common Stock", - "lastsale": "$26.12", - "netchange": "-0.86", - "pctchange": "-3.188%", - "volume": "1089741", - "marketCap": "1482466851.00", + "lastsale": "$26.56", + "netchange": "0.44", + "pctchange": "1.685%", + "volume": "562844", + "marketCap": "1507439493.00", "country": "United States", "ipoyear": "2021", "industry": "Beverages (Production/Distribution)", @@ -12910,11 +12840,11 @@ { "symbol": "COCP", "name": "Cocrystal Pharma Inc. Common Stock", - "lastsale": "$1.89", - "netchange": "0.0782", - "pctchange": "4.316%", - "volume": "16762", - "marketCap": "19228463.00", + "lastsale": "$1.85", + "netchange": "-0.04", + "pctchange": "-2.116%", + "volume": "12449", + "marketCap": "18821512.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -12924,11 +12854,11 @@ { "symbol": "CODA", "name": "Coda Octopus Group Inc. Common stock", - "lastsale": "$5.83", - "netchange": "0.02", - "pctchange": "0.344%", - "volume": "12065", - "marketCap": "64816162.00", + "lastsale": "$5.99", + "netchange": "0.16", + "pctchange": "2.744%", + "volume": "29759", + "marketCap": "66594993.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -12938,11 +12868,11 @@ { "symbol": "CODX", "name": "Co-Diagnostics Inc. Common Stock", - "lastsale": "$1.14", - "netchange": "-0.02", - "pctchange": "-1.724%", - "volume": "46262", - "marketCap": "34862231.00", + "lastsale": "$1.11", + "netchange": "-0.03", + "pctchange": "-2.632%", + "volume": "48523", + "marketCap": "33944803.00", "country": "United States", "ipoyear": "2017", "industry": "Medical/Dental Instruments", @@ -12952,11 +12882,11 @@ { "symbol": "COEP", "name": "Coeptis Therapeutics Holdings Inc. Common Stock", - "lastsale": "$0.88", - "netchange": "-0.055", - "pctchange": "-5.882%", - "volume": "262666", - "marketCap": "30015072.00", + "lastsale": "$0.8701", + "netchange": "-0.0099", + "pctchange": "-1.125%", + "volume": "81189", + "marketCap": "29677402.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -12967,9 +12897,9 @@ "symbol": "COEPW", "name": "Coeptis Therapeutics Holdings Inc. Warrants", "lastsale": "$0.025", - "netchange": "-0.0004", - "pctchange": "-1.575%", - "volume": "10697", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1", "marketCap": "852701.00", "country": "United States", "ipoyear": "2020", @@ -12980,11 +12910,11 @@ { "symbol": "COFS", "name": "ChoiceOne Financial Services Inc. Common Stock", - "lastsale": "$31.07", - "netchange": "1.97", - "pctchange": "6.77%", - "volume": "109863", - "marketCap": "234426071.00", + "lastsale": "$30.36", + "netchange": "-0.71", + "pctchange": "-2.285%", + "volume": "62610", + "marketCap": "229069054.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -12994,11 +12924,11 @@ { "symbol": "COGT", "name": "Cogent Biosciences Inc. Common Stock", - "lastsale": "$4.88", - "netchange": "-0.08", - "pctchange": "-1.613%", - "volume": "3944211", - "marketCap": "420286335.00", + "lastsale": "$4.51", + "netchange": "-0.37", + "pctchange": "-7.582%", + "volume": "1910964", + "marketCap": "388420363.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -13008,11 +12938,11 @@ { "symbol": "COHU", "name": "Cohu Inc. Common Stock", - "lastsale": "$34.44", - "netchange": "-1.37", - "pctchange": "-3.826%", - "volume": "1009863", - "marketCap": "1636076746.00", + "lastsale": "$34.51", + "netchange": "0.07", + "pctchange": "0.203%", + "volume": "323815", + "marketCap": "1639402105.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -13022,11 +12952,11 @@ { "symbol": "COIN", "name": "Coinbase Global Inc. Class A Common Stock", - "lastsale": "$147.90", - "netchange": "-5.73", - "pctchange": "-3.73%", - "volume": "11777545", - "marketCap": "35384416993.00", + "lastsale": "$153.43", + "netchange": "5.53", + "pctchange": "3.739%", + "volume": "9920965", + "marketCap": "36707444890.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -13036,11 +12966,11 @@ { "symbol": "COKE", "name": "Coca-Cola Consolidated Inc. Common Stock", - "lastsale": "$856.00", - "netchange": "-3.72", - "pctchange": "-0.433%", - "volume": "129145", - "marketCap": "8023877784.00", + "lastsale": "$868.74", + "netchange": "12.74", + "pctchange": "1.488%", + "volume": "46062", + "marketCap": "8143298582.00", "country": "United States", "ipoyear": "1972", "industry": "Beverages (Production/Distribution)", @@ -13050,25 +12980,25 @@ { "symbol": "COLB", "name": "Columbia Banking System Inc. Common Stock", - "lastsale": "$27.18", - "netchange": "-0.66", - "pctchange": "-2.371%", - "volume": "5632223", - "marketCap": "5669089863.00", + "lastsale": "$26.64", + "netchange": "-0.54", + "pctchange": "-1.987%", + "volume": "1509654", + "marketCap": "5556458939.00", "country": "United States", "ipoyear": "1992", - "industry": "Savings Institutions", + "industry": "Major Banks", "sector": "Finance", "url": "/market-activity/stocks/colb" }, { "symbol": "COLL", "name": "Collegium Pharmaceutical Inc. Common Stock", - "lastsale": "$29.64", - "netchange": "0.49", - "pctchange": "1.681%", - "volume": "1407027", - "marketCap": "966586276.00", + "lastsale": "$29.97", + "netchange": "0.33", + "pctchange": "1.113%", + "volume": "756554", + "marketCap": "977347864.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -13078,11 +13008,11 @@ { "symbol": "COLM", "name": "Columbia Sportswear Company Common Stock", - "lastsale": "$81.51", - "netchange": "-0.88", - "pctchange": "-1.068%", - "volume": "633815", - "marketCap": "4931988577.00", + "lastsale": "$81.68", + "netchange": "0.17", + "pctchange": "0.209%", + "volume": "219640", + "marketCap": "4942274899.00", "country": "United States", "ipoyear": "1998", "industry": "Apparel", @@ -13092,11 +13022,11 @@ { "symbol": "COMM", "name": "CommScope Holding Company Inc. Common Stock", - "lastsale": "$2.53", - "netchange": "-0.02", - "pctchange": "-0.784%", - "volume": "13402511", - "marketCap": "536507932.00", + "lastsale": "$2.43", + "netchange": "-0.10", + "pctchange": "-3.953%", + "volume": "3916907", + "marketCap": "515302085.00", "country": "United States", "ipoyear": "2013", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -13106,11 +13036,11 @@ { "symbol": "COMS", "name": "COMSovereign Holding Corp. Common Stock", - "lastsale": "$0.9601", - "netchange": "0.0101", - "pctchange": "1.063%", - "volume": "13985", - "marketCap": "2588018.00", + "lastsale": "$0.9775", + "netchange": "0.0174", + "pctchange": "1.812%", + "volume": "6820", + "marketCap": "2634921.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -13120,11 +13050,11 @@ { "symbol": "COMSP", "name": "COMSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$0.64", - "netchange": "-0.001", - "pctchange": "-0.156%", - "volume": "2576", - "marketCap": "1725165.00", + "lastsale": "$0.4429", + "netchange": "-0.1971", + "pctchange": "-30.797%", + "volume": "12162", + "marketCap": "1193868.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -13134,11 +13064,11 @@ { "symbol": "COMSW", "name": "COMSovereign Holding Corp. Warrants", - "lastsale": "$0.007", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "6490", - "marketCap": "18869.00", + "lastsale": "$0.0046", + "netchange": "-0.0024", + "pctchange": "-34.286%", + "volume": "24430", + "marketCap": "12400.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -13148,11 +13078,11 @@ { "symbol": "CONN", "name": "Conn's Inc. Common Stock", - "lastsale": "$3.04", - "netchange": "0.40", - "pctchange": "15.152%", - "volume": "475537", - "marketCap": "73991816.00", + "lastsale": "$2.85", + "netchange": "-0.19", + "pctchange": "-6.25%", + "volume": "136350", + "marketCap": "69367327.00", "country": "United States", "ipoyear": "2003", "industry": "Consumer Electronics/Video Chains", @@ -13162,10 +13092,10 @@ { "symbol": "CONX", "name": "CONX Corp. Class A Common Stock", - "lastsale": "$10.54", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "135", + "lastsale": "$10.70", + "netchange": "0.16", + "pctchange": "1.518%", + "volume": "532", "marketCap": "0.00", "country": "United States", "ipoyear": "2020", @@ -13176,10 +13106,10 @@ { "symbol": "CONXW", "name": "CONX Corp. Warrant", - "lastsale": "$0.25", - "netchange": "-0.0001", - "pctchange": "-0.04%", - "volume": "1194", + "lastsale": "$0.2217", + "netchange": "-0.0283", + "pctchange": "-11.32%", + "volume": "5426", "marketCap": "0.00", "country": "United States", "ipoyear": "2020", @@ -13190,11 +13120,11 @@ { "symbol": "COO", "name": "The Cooper Companies Inc. Common Stock", - "lastsale": "$363.20", - "netchange": "-4.05", - "pctchange": "-1.103%", - "volume": "612905", - "marketCap": "17987836662.00", + "lastsale": "$365.68", + "netchange": "2.48", + "pctchange": "0.683%", + "volume": "295803", + "marketCap": "18110661098.00", "country": "United States", "ipoyear": "", "industry": "Ophthalmic Goods", @@ -13207,7 +13137,7 @@ "lastsale": "$10.6701", "netchange": "0.00", "pctchange": "0.00%", - "volume": "7", + "volume": "48", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -13215,13 +13145,27 @@ "sector": "Finance", "url": "/market-activity/stocks/cool" }, + { + "symbol": "COOLU", + "name": "Corner Growth Acquisition Corp. Unit", + "lastsale": "$10.71", + "netchange": "-0.09", + "pctchange": "-0.833%", + "volume": "100", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2020", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/coolu" + }, { "symbol": "COOLW", "name": "Corner Growth Acquisition Corp. Warrant", - "lastsale": "$0.0673", - "netchange": "0.0023", - "pctchange": "3.538%", - "volume": "9497", + "lastsale": "$0.0599", + "netchange": "-0.0075", + "pctchange": "-11.128%", + "volume": "43644", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -13232,11 +13176,11 @@ { "symbol": "COOP", "name": "Mr. Cooper Group Inc. Common Stock", - "lastsale": "$65.50", - "netchange": "-1.70", - "pctchange": "-2.53%", - "volume": "2796548", - "marketCap": "4313852467.00", + "lastsale": "$65.73", + "netchange": "0.23", + "pctchange": "0.351%", + "volume": "485423", + "marketCap": "4329000345.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -13246,11 +13190,11 @@ { "symbol": "CORT", "name": "Corcept Therapeutics Incorporated Common Stock", - "lastsale": "$29.75", - "netchange": "-0.08", - "pctchange": "-0.268%", - "volume": "1859470", - "marketCap": "3066670371.00", + "lastsale": "$30.54", + "netchange": "0.79", + "pctchange": "2.655%", + "volume": "760883", + "marketCap": "3148104643.00", "country": "United States", "ipoyear": "2004", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -13260,11 +13204,11 @@ { "symbol": "COSM", "name": "Cosmos Health Inc. Common Stock", - "lastsale": "$1.06", - "netchange": "0.01", - "pctchange": "0.952%", - "volume": "79816", - "marketCap": "14208456.00", + "lastsale": "$1.15", + "netchange": "0.09", + "pctchange": "8.491%", + "volume": "860080", + "marketCap": "15414835.00", "country": "United States", "ipoyear": "", "industry": "Other Pharmaceuticals", @@ -13274,11 +13218,11 @@ { "symbol": "COST", "name": "Costco Wholesale Corporation Common Stock", - "lastsale": "$658.82", - "netchange": "28.04", - "pctchange": "4.445%", - "volume": "8805165", - "marketCap": "292404252552.00", + "lastsale": "$681.24", + "netchange": "22.42", + "pctchange": "3.403%", + "volume": "5675313", + "marketCap": "302354927004.00", "country": "United States", "ipoyear": "", "industry": "Department/Specialty Retail Stores", @@ -13288,11 +13232,11 @@ { "symbol": "COYA", "name": "Coya Therapeutics Inc. Common Stock", - "lastsale": "$7.24", - "netchange": "0.48", - "pctchange": "7.101%", - "volume": "45374", - "marketCap": "72620357.00", + "lastsale": "$7.25", + "netchange": "0.01", + "pctchange": "0.138%", + "volume": "32827", + "marketCap": "72720661.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -13302,11 +13246,11 @@ { "symbol": "CPBI", "name": "Central Plains Bancshares Inc. Common Stock", - "lastsale": "$9.60", - "netchange": "-0.31", - "pctchange": "-3.128%", - "volume": "184169", - "marketCap": "39655824.00", + "lastsale": "$9.62", + "netchange": "0.02", + "pctchange": "0.208%", + "volume": "54015", + "marketCap": "39738440.00", "country": "United States", "ipoyear": "2023", "industry": "", @@ -13316,11 +13260,11 @@ { "symbol": "CPHC", "name": "Canterbury Park Holding Corporation 'New' Common Stock", - "lastsale": "$19.49", - "netchange": "-0.10", - "pctchange": "-0.51%", - "volume": "9864", - "marketCap": "96371073.00", + "lastsale": "$19.14", + "netchange": "-0.35", + "pctchange": "-1.796%", + "volume": "2538", + "marketCap": "94640448.00", "country": "United States", "ipoyear": "", "industry": "Services-Misc. Amusement & Recreation", @@ -13330,11 +13274,11 @@ { "symbol": "CPIX", "name": "Cumberland Pharmaceuticals Inc. Common Stock", - "lastsale": "$1.77", - "netchange": "0.04", - "pctchange": "2.312%", - "volume": "5419", - "marketCap": "25232589.00", + "lastsale": "$1.72", + "netchange": "-0.05", + "pctchange": "-2.825%", + "volume": "16946", + "marketCap": "24519804.00", "country": "United States", "ipoyear": "2009", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -13344,11 +13288,11 @@ { "symbol": "CPLP", "name": "Capital Product Partners L.P. Common Units", - "lastsale": "$13.80", - "netchange": "0.05", - "pctchange": "0.364%", - "volume": "29079", - "marketCap": "277380000.00", + "lastsale": "$13.51", + "netchange": "-0.29", + "pctchange": "-2.101%", + "volume": "41186", + "marketCap": "271551000.00", "country": "Greece", "ipoyear": "2007", "industry": "Marine Transportation", @@ -13358,11 +13302,11 @@ { "symbol": "CPOP", "name": "Pop Culture Group Co. Ltd Class A Ordinary Shares", - "lastsale": "$1.23", - "netchange": "-0.05", - "pctchange": "-3.906%", - "volume": "70710", - "marketCap": "2958151.00", + "lastsale": "$1.22", + "netchange": "-0.01", + "pctchange": "-0.813%", + "volume": "21030", + "marketCap": "2934101.00", "country": "China", "ipoyear": "2021", "industry": "Services-Misc. Amusement & Recreation", @@ -13372,11 +13316,11 @@ { "symbol": "CPRT", "name": "Copart Inc. (DE) Common Stock", - "lastsale": "$48.91", - "netchange": "-0.25", - "pctchange": "-0.509%", - "volume": "10750284", - "marketCap": "46964919828.00", + "lastsale": "$48.73", + "netchange": "-0.18", + "pctchange": "-0.368%", + "volume": "4495105", + "marketCap": "46792078169.00", "country": "United States", "ipoyear": "1994", "industry": "Retail-Auto Dealers and Gas Stations", @@ -13386,11 +13330,11 @@ { "symbol": "CPRX", "name": "Catalyst Pharmaceuticals Inc. Common Stock", - "lastsale": "$14.38", - "netchange": "-0.11", - "pctchange": "-0.759%", - "volume": "4036809", - "marketCap": "1533072737.00", + "lastsale": "$14.10", + "netchange": "-0.28", + "pctchange": "-1.947%", + "volume": "1028513", + "marketCap": "1503221530.00", "country": "United States", "ipoyear": "2006", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -13401,9 +13345,9 @@ "symbol": "CPSH", "name": "CPS Technologies Corp. Common Stock", "lastsale": "$2.35", - "netchange": "-0.01", - "pctchange": "-0.424%", - "volume": "23569", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "29203", "marketCap": "34120155.00", "country": "United States", "ipoyear": "", @@ -13414,11 +13358,11 @@ { "symbol": "CPSI", "name": "Computer Programs and Systems Inc. Common Stock", - "lastsale": "$11.15", - "netchange": "-0.33", - "pctchange": "-2.875%", - "volume": "349689", - "marketCap": "162218852.00", + "lastsale": "$10.94", + "netchange": "-0.21", + "pctchange": "-1.883%", + "volume": "116144", + "marketCap": "159163609.00", "country": "United States", "ipoyear": "2002", "industry": "EDP Services", @@ -13428,11 +13372,11 @@ { "symbol": "CPSS", "name": "Consumer Portfolio Services Inc. Common Stock", - "lastsale": "$9.29", - "netchange": "-0.36", - "pctchange": "-3.731%", - "volume": "47512", - "marketCap": "196207308.00", + "lastsale": "$9.55", + "netchange": "0.26", + "pctchange": "2.799%", + "volume": "16457", + "marketCap": "201698579.00", "country": "United States", "ipoyear": "1992", "industry": "Finance: Consumer Services", @@ -13442,11 +13386,11 @@ { "symbol": "CPTN", "name": "Cepton Inc. Common Stock", - "lastsale": "$2.98", - "netchange": "0.06", - "pctchange": "2.055%", - "volume": "89755", - "marketCap": "47223866.00", + "lastsale": "$2.86", + "netchange": "-0.12", + "pctchange": "-4.027%", + "volume": "32677", + "marketCap": "45322234.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -13456,11 +13400,11 @@ { "symbol": "CPTNW", "name": "Cepton Inc. Warrant", - "lastsale": "$0.02", - "netchange": "-0.001", - "pctchange": "-4.762%", - "volume": "4927", - "marketCap": "316939.00", + "lastsale": "$0.0139", + "netchange": "-0.0061", + "pctchange": "-30.50%", + "volume": "21978", + "marketCap": "220272.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -13470,11 +13414,11 @@ { "symbol": "CPZ", "name": "Calamos Long/Short Equity & Dynamic Income Trust Common Stock", - "lastsale": "$14.775", - "netchange": "0.035", - "pctchange": "0.237%", - "volume": "80562", - "marketCap": "290065666.00", + "lastsale": "$14.68", + "netchange": "-0.095", + "pctchange": "-0.643%", + "volume": "188144", + "marketCap": "288200608.00", "country": "United States", "ipoyear": "2019", "industry": "Trusts Except Educational Religious and Charitable", @@ -13484,11 +13428,11 @@ { "symbol": "CRAI", "name": "CRA International Inc. Common Stock", - "lastsale": "$99.20", - "netchange": "-1.14", - "pctchange": "-1.136%", - "volume": "66086", - "marketCap": "694570227.00", + "lastsale": "$99.08", + "netchange": "-0.12", + "pctchange": "-0.121%", + "volume": "26732", + "marketCap": "693730021.00", "country": "United States", "ipoyear": "1998", "industry": "Other Consumer Services", @@ -13498,11 +13442,11 @@ { "symbol": "CRBP", "name": "Corbus Pharmaceuticals Holdings Inc. Common Stock", - "lastsale": "$5.50", - "netchange": "-0.64", - "pctchange": "-10.423%", - "volume": "39218", - "marketCap": "24330257.00", + "lastsale": "$5.5947", + "netchange": "0.0947", + "pctchange": "1.722%", + "volume": "21271", + "marketCap": "24749179.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -13512,11 +13456,11 @@ { "symbol": "CRBU", "name": "Caribou Biosciences Inc. Common Stock", - "lastsale": "$6.09", - "netchange": "-0.08", - "pctchange": "-1.297%", - "volume": "3398885", - "marketCap": "538545618.00", + "lastsale": "$6.07", + "netchange": "-0.02", + "pctchange": "-0.328%", + "volume": "957175", + "marketCap": "536776996.00", "country": "United States", "ipoyear": "2021", "industry": " Medicinal Chemicals and Botanical Products ", @@ -13526,11 +13470,11 @@ { "symbol": "CRCT", "name": "Cricut Inc. Class A Common Stock", - "lastsale": "$7.13", - "netchange": "0.14", - "pctchange": "2.003%", - "volume": "4271289", - "marketCap": "1562660860.00", + "lastsale": "$6.94", + "netchange": "-0.19", + "pctchange": "-2.665%", + "volume": "438095", + "marketCap": "1521019126.00", "country": "United States", "ipoyear": "2021", "industry": "Wholesale Distributors", @@ -13540,11 +13484,11 @@ { "symbol": "CRDF", "name": "Cardiff Oncology Inc. Common Stock", - "lastsale": "$1.40", - "netchange": "0.06", - "pctchange": "4.478%", - "volume": "315552", - "marketCap": "62548037.00", + "lastsale": "$1.35", + "netchange": "-0.05", + "pctchange": "-3.571%", + "volume": "101770", + "marketCap": "60314178.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -13554,11 +13498,11 @@ { "symbol": "CRDL", "name": "Cardiol Therapeutics Inc. Class A Common Shares", - "lastsale": "$0.8651", - "netchange": "-0.0202", - "pctchange": "-2.282%", - "volume": "92274", - "marketCap": "56330075.00", + "lastsale": "$0.8334", + "netchange": "-0.0317", + "pctchange": "-3.664%", + "volume": "69706", + "marketCap": "54265963.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -13568,11 +13512,11 @@ { "symbol": "CRDO", "name": "Credo Technology Group Holding Ltd Ordinary Shares", - "lastsale": "$19.40", - "netchange": "0.29", - "pctchange": "1.518%", - "volume": "4800254", - "marketCap": "2922791312.00", + "lastsale": "$19.28", + "netchange": "-0.12", + "pctchange": "-0.619%", + "volume": "2062698", + "marketCap": "2904712191.00", "country": "United States", "ipoyear": "2022", "industry": "Semiconductors", @@ -13582,25 +13526,25 @@ { "symbol": "CREG", "name": "Smart Powerr Corp. Common Stock", - "lastsale": "$1.28", - "netchange": "0.11", - "pctchange": "9.402%", - "volume": "48587", - "marketCap": "10193208.00", + "lastsale": "$1.27", + "netchange": "-0.01", + "pctchange": "-0.781%", + "volume": "9856", + "marketCap": "10113574.00", "country": "China", "ipoyear": "", - "industry": "Power Generation", - "sector": "Utilities", + "industry": "Business Services", + "sector": "Consumer Discretionary", "url": "/market-activity/stocks/creg" }, { "symbol": "CRESW", "name": "Cresud S.A.C.I.F. y A. Warrant", - "lastsale": "$0.6029", - "netchange": "0.0013", - "pctchange": "0.216%", - "volume": "12690", - "marketCap": "361319562.00", + "lastsale": "$0.603", + "netchange": "0.0001", + "pctchange": "0.017%", + "volume": "33900", + "marketCap": "361379492.00", "country": "Argentina", "ipoyear": "", "industry": "Real Estate", @@ -13610,11 +13554,11 @@ { "symbol": "CRESY", "name": "Cresud S.A.C.I.F. y A. American Depositary Shares", - "lastsale": "$9.80", - "netchange": "-0.06", - "pctchange": "-0.609%", - "volume": "435942", - "marketCap": "587316587.00", + "lastsale": "$9.91", + "netchange": "0.11", + "pctchange": "1.122%", + "volume": "259795", + "marketCap": "593908916.00", "country": "Argentina", "ipoyear": "1997", "industry": "Real Estate", @@ -13624,11 +13568,11 @@ { "symbol": "CREV", "name": "Carbon Revolution Public Limited Ordinary Shares", - "lastsale": "$28.67", - "netchange": "-0.65", - "pctchange": "-2.217%", - "volume": "8346", - "marketCap": "53761525.00", + "lastsale": "$28.6701", + "netchange": "0.0001", + "pctchange": "0.00%", + "volume": "5434", + "marketCap": "53761713.00", "country": "Ireland", "ipoyear": "", "industry": "", @@ -13652,11 +13596,11 @@ { "symbol": "CREX", "name": "Creative Realities Inc. Common Stock", - "lastsale": "$2.27", - "netchange": "0.29", - "pctchange": "14.646%", - "volume": "242179", - "marketCap": "23628491.00", + "lastsale": "$2.20", + "netchange": "-0.07", + "pctchange": "-3.084%", + "volume": "92046", + "marketCap": "22899859.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -13666,11 +13610,11 @@ { "symbol": "CRGE", "name": "Charge Enterprises Inc. Common Stock", - "lastsale": "$0.1195", - "netchange": "0.0095", - "pctchange": "8.636%", - "volume": "2510370", - "marketCap": "25697264.00", + "lastsale": "$0.1136", + "netchange": "-0.0059", + "pctchange": "-4.937%", + "volume": "1230870", + "marketCap": "24428529.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -13680,11 +13624,11 @@ { "symbol": "CRGO", "name": "Freightos Limited Ordinary shares", - "lastsale": "$3.40", - "netchange": "0.09", - "pctchange": "2.719%", - "volume": "14084", - "marketCap": "161296000.00", + "lastsale": "$3.46", + "netchange": "0.06", + "pctchange": "1.765%", + "volume": "42620", + "marketCap": "164142400.00", "country": "Israel", "ipoyear": "", "industry": "Blank Checks", @@ -13694,11 +13638,11 @@ { "symbol": "CRGOW", "name": "Freightos Limited Warrants", - "lastsale": "$0.0501", - "netchange": "0.0026", - "pctchange": "5.474%", - "volume": "23224", - "marketCap": "2376744.00", + "lastsale": "$0.0998", + "netchange": "0.0497", + "pctchange": "99.202%", + "volume": "67859", + "marketCap": "4734512.00", "country": "Israel", "ipoyear": "", "industry": "Blank Checks", @@ -13708,11 +13652,11 @@ { "symbol": "CRGX", "name": "CARGO Therapeutics Inc. Common Stock", - "lastsale": "$18.16", - "netchange": "2.23", - "pctchange": "13.999%", - "volume": "1388142", - "marketCap": "748285379.00", + "lastsale": "$18.01", + "netchange": "-0.15", + "pctchange": "-0.826%", + "volume": "326667", + "marketCap": "742104607.00", "country": "United States", "ipoyear": "2023", "industry": "", @@ -13722,11 +13666,11 @@ { "symbol": "CRIS", "name": "Curis Inc. Common Stock", - "lastsale": "$11.29", - "netchange": "0.23", - "pctchange": "2.08%", - "volume": "105068", - "marketCap": "66419781.00", + "lastsale": "$11.27", + "netchange": "-0.02", + "pctchange": "-0.177%", + "volume": "44030", + "marketCap": "66302120.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -13736,11 +13680,11 @@ { "symbol": "CRKN", "name": "Crown Electrokinetics Corp. Common Stock", - "lastsale": "$0.1359", - "netchange": "-0.0085", - "pctchange": "-5.886%", - "volume": "1555407", - "marketCap": "1717308.00", + "lastsale": "$0.1364", + "netchange": "0.0005", + "pctchange": "0.368%", + "volume": "1416070", + "marketCap": "1723626.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -13750,11 +13694,11 @@ { "symbol": "CRMD", "name": "CorMedix Inc. Common Stock", - "lastsale": "$3.31", - "netchange": "-0.14", - "pctchange": "-4.058%", - "volume": "947117", - "marketCap": "181427859.00", + "lastsale": "$3.24", + "netchange": "-0.07", + "pctchange": "-2.115%", + "volume": "497987", + "marketCap": "177591016.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -13764,11 +13708,11 @@ { "symbol": "CRMT", "name": "America's Car-Mart Inc Common Stock", - "lastsale": "$72.23", - "netchange": "0.16", - "pctchange": "0.222%", - "volume": "328904", - "marketCap": "461754689.00", + "lastsale": "$70.57", + "netchange": "-1.66", + "pctchange": "-2.298%", + "volume": "78235", + "marketCap": "451142578.00", "country": "United States", "ipoyear": "", "industry": "Other Specialty Stores", @@ -13778,25 +13722,25 @@ { "symbol": "CRNC", "name": "Cerence Inc. Common Stock", - "lastsale": "$17.52", - "netchange": "-0.07", - "pctchange": "-0.398%", - "volume": "1529422", - "marketCap": "720696062.00", + "lastsale": "$17.37", + "netchange": "-0.15", + "pctchange": "-0.856%", + "volume": "746644", + "marketCap": "714525719.00", "country": "United States", "ipoyear": "", - "industry": "EDP Services", + "industry": "Computer Software: Prepackaged Software", "sector": "Technology", "url": "/market-activity/stocks/crnc" }, { "symbol": "CRNT", "name": "Ceragon Networks Ltd. Ordinary Shares", - "lastsale": "$2.01", - "netchange": "-0.01", - "pctchange": "-0.495%", - "volume": "260674", - "marketCap": "169563600.00", + "lastsale": "$1.99", + "netchange": "-0.02", + "pctchange": "-0.995%", + "volume": "237825", + "marketCap": "167876400.00", "country": "Israel", "ipoyear": "", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -13806,11 +13750,11 @@ { "symbol": "CRNX", "name": "Crinetics Pharmaceuticals Inc. Common Stock", - "lastsale": "$34.46", - "netchange": "-0.43", - "pctchange": "-1.232%", - "volume": "2546069", - "marketCap": "2301902396.00", + "lastsale": "$33.25", + "netchange": "-1.21", + "pctchange": "-3.511%", + "volume": "1038048", + "marketCap": "2221075295.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -13820,11 +13764,11 @@ { "symbol": "CRON", "name": "Cronos Group Inc. Common Share", - "lastsale": "$1.93", - "netchange": "-0.07", - "pctchange": "-3.50%", - "volume": "2001422", - "marketCap": "735549179.00", + "lastsale": "$1.88", + "netchange": "-0.05", + "pctchange": "-2.591%", + "volume": "1267853", + "marketCap": "716493500.00", "country": "Canada", "ipoyear": "", "industry": " Medicinal Chemicals and Botanical Products ", @@ -13834,11 +13778,11 @@ { "symbol": "CROX", "name": "Crocs Inc. Common Stock", - "lastsale": "$107.11", - "netchange": "-0.75", - "pctchange": "-0.695%", - "volume": "1384182", - "marketCap": "6487290990.00", + "lastsale": "$103.63", + "netchange": "-3.48", + "pctchange": "-3.249%", + "volume": "1479301", + "marketCap": "6276519141.00", "country": "United States", "ipoyear": "2006", "industry": "Shoe Manufacturing", @@ -13848,11 +13792,11 @@ { "symbol": "CRSP", "name": "CRISPR Therapeutics AG Common Shares", - "lastsale": "$62.08", - "netchange": "-0.86", - "pctchange": "-1.366%", - "volume": "2632044", - "marketCap": "4931166248.00", + "lastsale": "$61.40", + "netchange": "-0.68", + "pctchange": "-1.095%", + "volume": "1643719", + "marketCap": "4877152184.00", "country": "Switzerland", "ipoyear": "2016", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -13862,11 +13806,11 @@ { "symbol": "CRSR", "name": "Corsair Gaming Inc. Common Stock", - "lastsale": "$14.63", - "netchange": "-0.17", - "pctchange": "-1.149%", - "volume": "1328297", - "marketCap": "1506576464.00", + "lastsale": "$14.80", + "netchange": "0.17", + "pctchange": "1.162%", + "volume": "479180", + "marketCap": "1524082821.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Manufacturing", @@ -13876,11 +13820,11 @@ { "symbol": "CRTO", "name": "Criteo S.A. American Depositary Shares", - "lastsale": "$24.86", - "netchange": "0.63", - "pctchange": "2.60%", - "volume": "1027435", - "marketCap": "1402610697.00", + "lastsale": "$24.82", + "netchange": "-0.04", + "pctchange": "-0.161%", + "volume": "409626", + "marketCap": "1400353881.00", "country": "France", "ipoyear": "2013", "industry": "Advertising", @@ -13890,11 +13834,11 @@ { "symbol": "CRUS", "name": "Cirrus Logic Inc. Common Stock", - "lastsale": "$83.81", - "netchange": "-1.21", - "pctchange": "-1.423%", - "volume": "808293", - "marketCap": "4517165147.00", + "lastsale": "$83.46", + "netchange": "-0.35", + "pctchange": "-0.418%", + "volume": "284431", + "marketCap": "4498300957.00", "country": "United States", "ipoyear": "1989", "industry": "Semiconductors", @@ -13904,11 +13848,11 @@ { "symbol": "CRVL", "name": "CorVel Corp. Common Stock", - "lastsale": "$233.64", - "netchange": "-2.71", - "pctchange": "-1.147%", - "volume": "153469", - "marketCap": "3996612429.00", + "lastsale": "$235.41", + "netchange": "1.77", + "pctchange": "0.758%", + "volume": "36094", + "marketCap": "4026889796.00", "country": "United States", "ipoyear": "", "industry": "Specialty Insurers", @@ -13918,11 +13862,11 @@ { "symbol": "CRVO", "name": "CervoMed Inc. Common Stock", - "lastsale": "$8.51", - "netchange": "-0.29", - "pctchange": "-3.295%", - "volume": "17614", - "marketCap": "48290165.00", + "lastsale": "$7.81", + "netchange": "-0.70", + "pctchange": "-8.226%", + "volume": "6025", + "marketCap": "44318001.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -13932,11 +13876,11 @@ { "symbol": "CRVS", "name": "Corvus Pharmaceuticals Inc. Common Stock", - "lastsale": "$1.53", - "netchange": "-0.03", - "pctchange": "-1.923%", - "volume": "151616", - "marketCap": "75029030.00", + "lastsale": "$1.54", + "netchange": "0.01", + "pctchange": "0.654%", + "volume": "195814", + "marketCap": "75519416.00", "country": "United States", "ipoyear": "2016", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -13946,11 +13890,11 @@ { "symbol": "CRWD", "name": "CrowdStrike Holdings Inc. Class A Common Stock", - "lastsale": "$260.08", - "netchange": "7.40", - "pctchange": "2.929%", - "volume": "6017053", - "marketCap": "62456861665.00", + "lastsale": "$259.80", + "netchange": "-0.28", + "pctchange": "-0.108%", + "volume": "2844397", + "marketCap": "62389621118.00", "country": "United States", "ipoyear": "2019", "industry": "EDP Services", @@ -13960,11 +13904,11 @@ { "symbol": "CRWS", "name": "Crown Crafts Inc Common Stock", - "lastsale": "$5.01", - "netchange": "0.01", - "pctchange": "0.20%", - "volume": "27928", - "marketCap": "51306002.00", + "lastsale": "$4.97", + "netchange": "-0.04", + "pctchange": "-0.798%", + "volume": "13441", + "marketCap": "50896373.00", "country": "United States", "ipoyear": "", "industry": "Textiles", @@ -13974,11 +13918,11 @@ { "symbol": "CSBR", "name": "Champions Oncology Inc. Common Stock", - "lastsale": "$4.61", - "netchange": "-0.17", - "pctchange": "-3.556%", - "volume": "7597", - "marketCap": "62667266.00", + "lastsale": "$4.63", + "netchange": "0.02", + "pctchange": "0.434%", + "volume": "8866", + "marketCap": "62939141.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -13988,11 +13932,11 @@ { "symbol": "CSCO", "name": "Cisco Systems Inc. Common Stock (DE)", - "lastsale": "$49.87", - "netchange": "0.43", - "pctchange": "0.87%", - "volume": "58859347", - "marketCap": "202645531962.00", + "lastsale": "$50.24", + "netchange": "0.37", + "pctchange": "0.742%", + "volume": "20450920", + "marketCap": "204149017962.00", "country": "United States", "ipoyear": "1990", "industry": "Computer Communications Equipment", @@ -14002,11 +13946,11 @@ { "symbol": "CSGP", "name": "CoStar Group Inc. Common Stock", - "lastsale": "$87.57", - "netchange": "-0.68", - "pctchange": "-0.771%", - "volume": "5078206", - "marketCap": "35760380136.00", + "lastsale": "$88.245", + "netchange": "0.675", + "pctchange": "0.771%", + "volume": "1364941", + "marketCap": "36036025409.00", "country": "United States", "ipoyear": "1998", "industry": "Business Services", @@ -14016,11 +13960,11 @@ { "symbol": "CSGS", "name": "CSG Systems International Inc. Common Stock", - "lastsale": "$53.14", - "netchange": "-0.33", - "pctchange": "-0.617%", - "volume": "1099265", - "marketCap": "1576722520.00", + "lastsale": "$52.79", + "netchange": "-0.35", + "pctchange": "-0.659%", + "volume": "590107", + "marketCap": "1566337633.00", "country": "United States", "ipoyear": "1996", "industry": "EDP Services", @@ -14030,24 +13974,24 @@ { "symbol": "CSIQ", "name": "Canadian Solar Inc. Common Shares (ON)", - "lastsale": "$24.19", - "netchange": "0.40", - "pctchange": "1.681%", - "volume": "1608540", - "marketCap": "1563641600.00", + "lastsale": "$24.47", + "netchange": "0.28", + "pctchange": "1.158%", + "volume": "1456947", + "marketCap": "1581740800.00", "country": "Canada", "ipoyear": "2006", - "industry": "", - "sector": "", + "industry": "Semiconductors", + "sector": "Technology", "url": "/market-activity/stocks/csiq" }, { "symbol": "CSLM", "name": "CSLM Acquisition Corp. Class A Ordinary Share", "lastsale": "$10.85", - "netchange": "-0.02", - "pctchange": "-0.184%", - "volume": "375593", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1450", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -14058,9 +14002,9 @@ { "symbol": "CSLMW", "name": "CSLM Acquisition Corp. Warrant", - "lastsale": "$0.04", - "netchange": "0.00", - "pctchange": "0.00%", + "lastsale": "$0.0401", + "netchange": "0.0001", + "pctchange": "0.25%", "volume": "2500", "marketCap": "0.00", "country": "United States", @@ -14072,11 +14016,11 @@ { "symbol": "CSLR", "name": "Complete Solaria Inc. Common Stock", - "lastsale": "$1.50", - "netchange": "-0.07", - "pctchange": "-4.459%", - "volume": "64673", - "marketCap": "64764866.00", + "lastsale": "$1.36", + "netchange": "-0.14", + "pctchange": "-9.333%", + "volume": "104998", + "marketCap": "58720145.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -14087,9 +14031,9 @@ "symbol": "CSLRW", "name": "Complete Solaria Inc. Warrants", "lastsale": "$0.02", - "netchange": "-0.0015", - "pctchange": "-6.977%", - "volume": "1000", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "2100", "marketCap": "863532.00", "country": "United States", "ipoyear": "", @@ -14100,11 +14044,11 @@ { "symbol": "CSPI", "name": "CSP Inc. Common Stock", - "lastsale": "$16.70", - "netchange": "-1.51", - "pctchange": "-8.292%", - "volume": "73767", - "marketCap": "78950469.00", + "lastsale": "$19.14", + "netchange": "2.44", + "pctchange": "14.611%", + "volume": "29715", + "marketCap": "90485747.00", "country": "United States", "ipoyear": "1982", "industry": "EDP Services", @@ -14114,11 +14058,11 @@ { "symbol": "CSQ", "name": "Calamos Strategic Total Return Common Stock", - "lastsale": "$14.63", - "netchange": "0.01", - "pctchange": "0.068%", - "volume": "251542", - "marketCap": "2324525910.00", + "lastsale": "$14.75", + "netchange": "0.12", + "pctchange": "0.82%", + "volume": "398265", + "marketCap": "2343592425.00", "country": "United States", "ipoyear": "2004", "industry": "Finance Companies", @@ -14128,11 +14072,11 @@ { "symbol": "CSSE", "name": "Chicken Soup for the Soul Entertainment Inc. Class A Common Stock", - "lastsale": "$0.285", - "netchange": "0.0008", - "pctchange": "0.281%", - "volume": "221909", - "marketCap": "8943948.00", + "lastsale": "$0.2831", + "netchange": "-0.0019", + "pctchange": "-0.667%", + "volume": "197006", + "marketCap": "8884322.00", "country": "United States", "ipoyear": "2017", "industry": "Movies/Entertainment", @@ -14142,11 +14086,11 @@ { "symbol": "CSSEL", "name": "Chicken Soup for the Soul Entertainment Inc. Warrant", - "lastsale": "$0.0075", - "netchange": "0.0007", - "pctchange": "10.294%", - "volume": "73766", - "marketCap": "235367.00", + "lastsale": "$0.0061", + "netchange": "-0.0014", + "pctchange": "-18.667%", + "volume": "13903", + "marketCap": "191432.00", "country": "United States", "ipoyear": "", "industry": "Movies/Entertainment", @@ -14156,11 +14100,11 @@ { "symbol": "CSSEN", "name": "Chicken Soup for the Soul Entertainment Inc. 9.50% Notes due 2025", - "lastsale": "$15.6884", - "netchange": "-0.4116", - "pctchange": "-2.557%", - "volume": "3454", - "marketCap": "492337683.00", + "lastsale": "$16.1243", + "netchange": "0.4359", + "pctchange": "2.778%", + "volume": "1745", + "marketCap": "506017217.00", "country": "United States", "ipoyear": "", "industry": "Movies/Entertainment", @@ -14170,11 +14114,11 @@ { "symbol": "CSSEP", "name": "Chicken Soup for the Soul Entertainment Inc. 9.75% Series A Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$4.89", - "netchange": "-0.635", - "pctchange": "-11.493%", - "volume": "130373", - "marketCap": "153459325.00", + "lastsale": "$4.78", + "netchange": "-0.11", + "pctchange": "-2.249%", + "volume": "164488", + "marketCap": "150007275.00", "country": "United States", "ipoyear": "", "industry": "Movies/Entertainment", @@ -14184,11 +14128,11 @@ { "symbol": "CSTE", "name": "Caesarstone Ltd. Ordinary Shares", - "lastsale": "$3.94", - "netchange": "0.34", - "pctchange": "9.444%", - "volume": "67967", - "marketCap": "135969400.00", + "lastsale": "$3.80", + "netchange": "-0.14", + "pctchange": "-3.553%", + "volume": "27218", + "marketCap": "131138000.00", "country": "Israel", "ipoyear": "2012", "industry": "Multi-Sector Companies", @@ -14198,11 +14142,11 @@ { "symbol": "CSTL", "name": "Castle Biosciences Inc. Common Stock", - "lastsale": "$20.07", - "netchange": "-0.54", - "pctchange": "-2.62%", - "volume": "338405", - "marketCap": "540094698.00", + "lastsale": "$20.11", + "netchange": "0.04", + "pctchange": "0.199%", + "volume": "222954", + "marketCap": "541171120.00", "country": "United States", "ipoyear": "2019", "industry": "Medical Specialities", @@ -14212,11 +14156,11 @@ { "symbol": "CSTR", "name": "CapStar Financial Holdings Inc. Common Stock", - "lastsale": "$18.73", - "netchange": "-0.37", - "pctchange": "-1.937%", - "volume": "275744", - "marketCap": "387935179.00", + "lastsale": "$18.57", + "netchange": "-0.16", + "pctchange": "-0.854%", + "volume": "89052", + "marketCap": "384621264.00", "country": "United States", "ipoyear": "2016", "industry": "Major Banks", @@ -14226,11 +14170,11 @@ { "symbol": "CSWC", "name": "Capital Southwest Corporation Common Stock", - "lastsale": "$23.17", - "netchange": "-0.21", - "pctchange": "-0.898%", - "volume": "368086", - "marketCap": "925667404.00", + "lastsale": "$23.24", + "netchange": "0.07", + "pctchange": "0.302%", + "volume": "303823", + "marketCap": "928463982.00", "country": "United States", "ipoyear": "", "industry": "Finance/Investors Services", @@ -14241,9 +14185,9 @@ "symbol": "CSWCZ", "name": "Capital Southwest Corporation 7.75% Notes due 2028", "lastsale": "$25.39", - "netchange": "-0.01", - "pctchange": "-0.039%", - "volume": "12394", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "13473", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -14254,11 +14198,11 @@ { "symbol": "CSWI", "name": "CSW Industrials Inc. Common Stock", - "lastsale": "$203.55", - "netchange": "2.19", - "pctchange": "1.088%", - "volume": "172414", - "marketCap": "3165354959.00", + "lastsale": "$202.47", + "netchange": "-1.08", + "pctchange": "-0.531%", + "volume": "121519", + "marketCap": "3148560150.00", "country": "United States", "ipoyear": "", "industry": "Home Furnishings", @@ -14268,11 +14212,11 @@ { "symbol": "CSX", "name": "CSX Corporation Common Stock", - "lastsale": "$34.00", - "netchange": "0.16", - "pctchange": "0.473%", - "volume": "32750538", - "marketCap": "67188455190.00", + "lastsale": "$34.33", + "netchange": "0.33", + "pctchange": "0.971%", + "volume": "10947655", + "marketCap": "67840578432.00", "country": "United States", "ipoyear": "", "industry": "Railroads", @@ -14282,11 +14226,11 @@ { "symbol": "CTAS", "name": "Cintas Corporation Common Stock", - "lastsale": "$558.71", - "netchange": "-4.71", - "pctchange": "-0.836%", - "volume": "1130256", - "marketCap": "56906914268.00", + "lastsale": "$560.66", + "netchange": "1.95", + "pctchange": "0.349%", + "volume": "372254", + "marketCap": "57105529798.00", "country": "United States", "ipoyear": "1983", "industry": "Apparel", @@ -14296,11 +14240,11 @@ { "symbol": "CTBI", "name": "Community Trust Bancorp Inc. Common Stock", - "lastsale": "$43.19", - "netchange": "-0.12", - "pctchange": "-0.277%", - "volume": "115328", - "marketCap": "777413090.00", + "lastsale": "$43.55", + "netchange": "0.36", + "pctchange": "0.834%", + "volume": "43463", + "marketCap": "783893032.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -14310,39 +14254,25 @@ { "symbol": "CTCX", "name": "Carmell Corporation Common Stock", - "lastsale": "$4.00", - "netchange": "0.18", - "pctchange": "4.712%", - "volume": "55780", - "marketCap": "92326568.00", + "lastsale": "$3.84", + "netchange": "-0.16", + "pctchange": "-4.00%", + "volume": "11390", + "marketCap": "88633505.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Dental Instruments", "sector": "Health Care", "url": "/market-activity/stocks/ctcx" }, - { - "symbol": "CTCXW", - "name": "Carmell Corporation Warrant", - "lastsale": "$0.1969", - "netchange": "0.0444", - "pctchange": "29.115%", - "volume": "150", - "marketCap": "4544775.00", - "country": "United States", - "ipoyear": "2021", - "industry": "Medical/Dental Instruments", - "sector": "Health Care", - "url": "/market-activity/stocks/ctcxw" - }, { "symbol": "CTHR", "name": "Charles & Colvard Ltd Common Stock", - "lastsale": "$0.4251", - "netchange": "-0.0229", - "pctchange": "-5.112%", - "volume": "125547", - "marketCap": "12899640.00", + "lastsale": "$0.42", + "netchange": "-0.0051", + "pctchange": "-1.20%", + "volume": "136666", + "marketCap": "12744881.00", "country": "United States", "ipoyear": "1997", "industry": "Consumer Specialties", @@ -14352,11 +14282,11 @@ { "symbol": "CTKB", "name": "Cytek Biosciences Inc. Common Stock", - "lastsale": "$9.08", - "netchange": "0.16", - "pctchange": "1.794%", - "volume": "3334974", - "marketCap": "1230786318.00", + "lastsale": "$9.21", + "netchange": "0.13", + "pctchange": "1.432%", + "volume": "1047782", + "marketCap": "1248407708.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -14366,11 +14296,11 @@ { "symbol": "CTLP", "name": "Cantaloupe Inc. Common Stock", - "lastsale": "$7.20", - "netchange": "-0.22", - "pctchange": "-2.965%", - "volume": "466846", - "marketCap": "523636992.00", + "lastsale": "$7.17", + "netchange": "-0.03", + "pctchange": "-0.417%", + "volume": "225060", + "marketCap": "521455171.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -14381,9 +14311,9 @@ "symbol": "CTMX", "name": "CytomX Therapeutics Inc. Common Stock", "lastsale": "$1.41", - "netchange": "-0.06", - "pctchange": "-4.082%", - "volume": "202931", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "158613", "marketCap": "94454355.00", "country": "United States", "ipoyear": "2015", @@ -14394,11 +14324,11 @@ { "symbol": "CTNT", "name": "Cheetah Net Supply Chain Service Inc. Class A Common Stock", - "lastsale": "$1.62", - "netchange": "0.28", - "pctchange": "20.896%", - "volume": "58537", - "marketCap": "29023920.00", + "lastsale": "$1.44", + "netchange": "-0.18", + "pctchange": "-11.111%", + "volume": "11377", + "marketCap": "25799040.00", "country": "United States", "ipoyear": "2023", "industry": "", @@ -14408,11 +14338,11 @@ { "symbol": "CTRM", "name": "Castor Maritime Inc. Common Shares", - "lastsale": "$0.427", - "netchange": "0.0269", - "pctchange": "6.723%", - "volume": "1053723", - "marketCap": "40398470.00", + "lastsale": "$0.4236", + "netchange": "-0.0034", + "pctchange": "-0.796%", + "volume": "656513", + "marketCap": "40076796.00", "country": "Cyprus", "ipoyear": "", "industry": "Marine Transportation", @@ -14422,11 +14352,11 @@ { "symbol": "CTRN", "name": "Citi Trends Inc. Common Stock", - "lastsale": "$24.37", - "netchange": "-0.43", - "pctchange": "-1.734%", - "volume": "100721", - "marketCap": "208225688.00", + "lastsale": "$25.06", + "netchange": "0.69", + "pctchange": "2.831%", + "volume": "60283", + "marketCap": "214121286.00", "country": "United States", "ipoyear": "2005", "industry": "Clothing/Shoe/Accessory Stores", @@ -14436,11 +14366,11 @@ { "symbol": "CTSH", "name": "Cognizant Technology Solutions Corporation Class A Common Stock", - "lastsale": "$76.17", - "netchange": "1.49", - "pctchange": "1.995%", - "volume": "9195762", - "marketCap": "38192593629.00", + "lastsale": "$75.90", + "netchange": "-0.27", + "pctchange": "-0.354%", + "volume": "6026627", + "marketCap": "38057212241.00", "country": "United States", "ipoyear": "1998", "industry": "EDP Services", @@ -14450,11 +14380,11 @@ { "symbol": "CTSO", "name": "Cytosorbents Corporation Common Stock", - "lastsale": "$1.71", - "netchange": "0.09", - "pctchange": "5.556%", - "volume": "307480", - "marketCap": "75989850.00", + "lastsale": "$1.83", + "netchange": "0.12", + "pctchange": "7.018%", + "volume": "447783", + "marketCap": "81322471.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -14464,11 +14394,11 @@ { "symbol": "CTXR", "name": "Citius Pharmaceuticals Inc. Common Stock", - "lastsale": "$0.7971", - "netchange": "0.0115", - "pctchange": "1.464%", - "volume": "1173778", - "marketCap": "126625551.00", + "lastsale": "$0.7684", + "netchange": "-0.0287", + "pctchange": "-3.601%", + "volume": "412626", + "marketCap": "122066332.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -14478,10 +14408,10 @@ { "symbol": "CUBA", "name": "Herzfeld Caribbean Basin Fund Inc. (The) Common Stock", - "lastsale": "$2.64", - "netchange": "0.08", - "pctchange": "3.125%", - "volume": "314564", + "lastsale": "$2.83", + "netchange": "0.19", + "pctchange": "7.197%", + "volume": "446369", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -14492,11 +14422,11 @@ { "symbol": "CUE", "name": "Cue Biopharma Inc. Common Stock", - "lastsale": "$2.83", - "netchange": "0.02", - "pctchange": "0.712%", - "volume": "543283", - "marketCap": "127698885.00", + "lastsale": "$2.82", + "netchange": "-0.01", + "pctchange": "-0.353%", + "volume": "149959", + "marketCap": "127247652.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -14506,11 +14436,11 @@ { "symbol": "CUEN", "name": "Cuentas Inc. Common Stock", - "lastsale": "$1.38", - "netchange": "0.28", - "pctchange": "25.455%", - "volume": "293976", - "marketCap": "3753142.00", + "lastsale": "$2.21", + "netchange": "0.83", + "pctchange": "60.145%", + "volume": "28297953", + "marketCap": "6010466.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -14520,11 +14450,11 @@ { "symbol": "CUENW", "name": "Cuentas Inc. Warrant", - "lastsale": "$0.0472", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "396", - "marketCap": "128368.00", + "lastsale": "$0.0297", + "netchange": "-0.0175", + "pctchange": "-37.076%", + "volume": "36764", + "marketCap": "80774.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -14534,11 +14464,11 @@ { "symbol": "CULL", "name": "Cullman Bancorp Inc. Common Stock", - "lastsale": "$10.80", - "netchange": "0.16", - "pctchange": "1.504%", - "volume": "31579", - "marketCap": "78371939.00", + "lastsale": "$10.7094", + "netchange": "-0.0906", + "pctchange": "-0.839%", + "volume": "145", + "marketCap": "77714485.00", "country": "United States", "ipoyear": "2021", "industry": "Savings Institutions", @@ -14548,11 +14478,11 @@ { "symbol": "CURI", "name": "CuriosityStream Inc. Class A Common Stock", - "lastsale": "$0.5451", - "netchange": "-0.02", - "pctchange": "-3.539%", - "volume": "134468", - "marketCap": "28931701.00", + "lastsale": "$0.536", + "netchange": "-0.0091", + "pctchange": "-1.669%", + "volume": "75647", + "marketCap": "28448710.00", "country": "United States", "ipoyear": "2020", "industry": "Movies/Entertainment", @@ -14562,11 +14492,11 @@ { "symbol": "CURIW", "name": "CuriosityStream Inc. Warrant", - "lastsale": "$0.0197", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1", - "marketCap": "1045596.00", + "lastsale": "$0.0163", + "netchange": "-0.0034", + "pctchange": "-17.259%", + "volume": "13922", + "marketCap": "865138.00", "country": "United States", "ipoyear": "2020", "industry": "Movies/Entertainment", @@ -14576,11 +14506,11 @@ { "symbol": "CUTR", "name": "Cutera Inc. Common Stock", - "lastsale": "$2.83", - "netchange": "0.05", - "pctchange": "1.799%", - "volume": "1086640", - "marketCap": "56441166.00", + "lastsale": "$2.55", + "netchange": "-0.28", + "pctchange": "-9.894%", + "volume": "530781", + "marketCap": "50856881.00", "country": "United States", "ipoyear": "2004", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -14590,11 +14520,11 @@ { "symbol": "CVAC", "name": "CureVac N.V. Ordinary Shares", - "lastsale": "$6.12", - "netchange": "0.34", - "pctchange": "5.882%", - "volume": "2172695", - "marketCap": "1369910592.00", + "lastsale": "$5.82", + "netchange": "-0.30", + "pctchange": "-4.902%", + "volume": "765052", + "marketCap": "1302758112.00", "country": "Germany", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -14604,11 +14534,11 @@ { "symbol": "CVBF", "name": "CVB Financial Corporation Common Stock", - "lastsale": "$20.89", - "netchange": "-0.42", - "pctchange": "-1.971%", - "volume": "5179600", - "marketCap": "2910768606.00", + "lastsale": "$20.58", + "netchange": "-0.31", + "pctchange": "-1.484%", + "volume": "813266", + "marketCap": "2867573859.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -14618,11 +14548,11 @@ { "symbol": "CVCO", "name": "Cavco Industries Inc. Common Stock When Issued", - "lastsale": "$332.15", - "netchange": "-4.70", - "pctchange": "-1.395%", - "volume": "268579", - "marketCap": "2765269320.00", + "lastsale": "$331.40", + "netchange": "-0.75", + "pctchange": "-0.226%", + "volume": "60707", + "marketCap": "2759025298.00", "country": "United States", "ipoyear": "", "industry": "Homebuilding", @@ -14632,11 +14562,11 @@ { "symbol": "CVCY", "name": "Central Valley Community Bancorp Common Stock", - "lastsale": "$20.60", - "netchange": "0.10", - "pctchange": "0.488%", - "volume": "160969", - "marketCap": "243386590.00", + "lastsale": "$20.78", + "netchange": "0.18", + "pctchange": "0.874%", + "volume": "28216", + "marketCap": "245513269.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -14646,11 +14576,11 @@ { "symbol": "CVGI", "name": "Commercial Vehicle Group Inc. Common Stock", - "lastsale": "$6.81", - "netchange": "-0.20", - "pctchange": "-2.853%", - "volume": "386091", - "marketCap": "229545147.00", + "lastsale": "$6.80", + "netchange": "-0.01", + "pctchange": "-0.147%", + "volume": "171700", + "marketCap": "229208076.00", "country": "United States", "ipoyear": "2004", "industry": "Auto Parts:O.E.M.", @@ -14660,11 +14590,11 @@ { "symbol": "CVGW", "name": "Calavo Growers Inc. Common Stock", - "lastsale": "$27.62", - "netchange": "-0.11", - "pctchange": "-0.397%", - "volume": "349337", - "marketCap": "490560505.00", + "lastsale": "$27.55", + "netchange": "-0.07", + "pctchange": "-0.253%", + "volume": "167257", + "marketCap": "489317231.00", "country": "United States", "ipoyear": "", "industry": "Specialty Foods", @@ -14674,11 +14604,11 @@ { "symbol": "CVKD", "name": "Cadrenal Therapeutics Inc. Common Stock", - "lastsale": "$0.51", - "netchange": "-0.0409", - "pctchange": "-7.424%", - "volume": "44570", - "marketCap": "6641605.00", + "lastsale": "$0.481", + "netchange": "-0.029", + "pctchange": "-5.686%", + "volume": "280796", + "marketCap": "6263945.00", "country": "United States", "ipoyear": "2023", "industry": " Medicinal Chemicals and Botanical Products ", @@ -14688,11 +14618,11 @@ { "symbol": "CVLG", "name": "Covenant Logistics Group Inc. Class A Common Stock", - "lastsale": "$43.82", - "netchange": "-0.61", - "pctchange": "-1.373%", - "volume": "164654", - "marketCap": "567325928.00", + "lastsale": "$43.24", + "netchange": "-0.58", + "pctchange": "-1.324%", + "volume": "58735", + "marketCap": "559816821.00", "country": "United States", "ipoyear": "", "industry": "Trucking Freight/Courier Services", @@ -14702,11 +14632,11 @@ { "symbol": "CVLT", "name": "Commvault Systems Inc. Common Stock", - "lastsale": "$78.08", - "netchange": "0.41", - "pctchange": "0.528%", - "volume": "554310", - "marketCap": "3419314808.00", + "lastsale": "$79.34", + "netchange": "1.26", + "pctchange": "1.614%", + "volume": "258904", + "marketCap": "3474493300.00", "country": "United States", "ipoyear": "2006", "industry": "Computer Software: Prepackaged Software", @@ -14716,11 +14646,11 @@ { "symbol": "CVLY", "name": "Codorus Valley Bancorp Inc Common Stock", - "lastsale": "$25.54", - "netchange": "0.62", - "pctchange": "2.488%", - "volume": "135801", - "marketCap": "245467749.00", + "lastsale": "$25.08", + "netchange": "-0.46", + "pctchange": "-1.801%", + "volume": "35969", + "marketCap": "241046639.00", "country": "United States", "ipoyear": "", "industry": "Savings Institutions", @@ -14730,11 +14660,11 @@ { "symbol": "CVRX", "name": "CVRx Inc. Common Stock", - "lastsale": "$24.29", - "netchange": "-0.02", - "pctchange": "-0.082%", - "volume": "705813", - "marketCap": "505611774.00", + "lastsale": "$24.19", + "netchange": "-0.10", + "pctchange": "-0.412%", + "volume": "126768", + "marketCap": "503530211.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -14744,11 +14674,11 @@ { "symbol": "CVV", "name": "CVD Equipment Corporation Common Stock", - "lastsale": "$4.97", - "netchange": "0.19", - "pctchange": "3.975%", - "volume": "9365", - "marketCap": "33917820.00", + "lastsale": "$4.98", + "netchange": "0.01", + "pctchange": "0.201%", + "volume": "21065", + "marketCap": "33986065.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -14758,11 +14688,11 @@ { "symbol": "CWBC", "name": "Community West Bancshares Common Stock", - "lastsale": "$16.95", - "netchange": "0.77", - "pctchange": "4.759%", - "volume": "79937", - "marketCap": "150012788.00", + "lastsale": "$16.70", + "netchange": "-0.25", + "pctchange": "-1.475%", + "volume": "8916", + "marketCap": "147800210.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -14772,11 +14702,11 @@ { "symbol": "CWCO", "name": "Consolidated Water Co. Ltd. Ordinary Shares", - "lastsale": "$35.29", - "netchange": "0.42", - "pctchange": "1.204%", - "volume": "359282", - "marketCap": "555728005.00", + "lastsale": "$34.53", + "netchange": "-0.76", + "pctchange": "-2.154%", + "volume": "189947", + "marketCap": "543759932.00", "country": "Cayman Islands", "ipoyear": "", "industry": "Water Supply", @@ -14786,11 +14716,11 @@ { "symbol": "CWD", "name": "CaliberCos Inc. Class A Common Stock", - "lastsale": "$1.40", - "netchange": "0.03", - "pctchange": "2.19%", - "volume": "16097", - "marketCap": "29791360.00", + "lastsale": "$1.37", + "netchange": "-0.03", + "pctchange": "-2.143%", + "volume": "12917", + "marketCap": "29152974.00", "country": "United States", "ipoyear": "2023", "industry": "Real Estate", @@ -14800,11 +14730,11 @@ { "symbol": "CWST", "name": "Casella Waste Systems Inc. Class A Common Stock", - "lastsale": "$86.43", - "netchange": "-1.01", - "pctchange": "-1.155%", - "volume": "517237", - "marketCap": "5011446835.00", + "lastsale": "$87.70", + "netchange": "1.27", + "pctchange": "1.469%", + "volume": "247167", + "marketCap": "5085084895.00", "country": "United States", "ipoyear": "1997", "industry": "Environmental Services", @@ -14814,11 +14744,11 @@ { "symbol": "CXAI", "name": "CXApp Inc. Class A Common Stock", - "lastsale": "$1.30", - "netchange": "-0.11", - "pctchange": "-7.801%", - "volume": "622628", - "marketCap": "19830706.00", + "lastsale": "$1.29", + "netchange": "-0.01", + "pctchange": "-0.769%", + "volume": "370655", + "marketCap": "19678162.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -14828,11 +14758,11 @@ { "symbol": "CXAIW", "name": "CXApp Inc. Warrant", - "lastsale": "$0.08", - "netchange": "0.01", - "pctchange": "14.286%", - "volume": "25482", - "marketCap": "1220351.00", + "lastsale": "$0.0782", + "netchange": "-0.0018", + "pctchange": "-2.25%", + "volume": "21876", + "marketCap": "1192893.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -14842,11 +14772,11 @@ { "symbol": "CXDO", "name": "Crexendo Inc. Common Stock", - "lastsale": "$3.37", - "netchange": "0.02", - "pctchange": "0.597%", - "volume": "149869", - "marketCap": "87736615.00", + "lastsale": "$3.90", + "netchange": "0.53", + "pctchange": "15.727%", + "volume": "627913", + "marketCap": "101534956.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -14856,11 +14786,11 @@ { "symbol": "CYAN", "name": "Cyanotech Corporation Common Stock", - "lastsale": "$0.82", - "netchange": "-0.0599", - "pctchange": "-6.808%", - "volume": "8262", - "marketCap": "5319012.00", + "lastsale": "$0.8251", + "netchange": "0.0051", + "pctchange": "0.622%", + "volume": "2409", + "marketCap": "5352094.00", "country": "United States", "ipoyear": "", "industry": " Medicinal Chemicals and Botanical Products ", @@ -14870,11 +14800,11 @@ { "symbol": "CYBR", "name": "CyberArk Software Ltd. Ordinary Shares", - "lastsale": "$205.93", - "netchange": "4.68", - "pctchange": "2.325%", - "volume": "963008", - "marketCap": "8449307900.00", + "lastsale": "$210.18", + "netchange": "4.25", + "pctchange": "2.064%", + "volume": "504475", + "marketCap": "8623685400.00", "country": "Israel", "ipoyear": "2014", "industry": "Computer Software: Prepackaged Software", @@ -14884,11 +14814,11 @@ { "symbol": "CYCC", "name": "Cyclacel Pharmaceuticals Inc. Common Stock", - "lastsale": "$0.2385", - "netchange": "-0.0085", - "pctchange": "-3.441%", - "volume": "200152", - "marketCap": "3015313.00", + "lastsale": "$3.69", + "netchange": "0.1125", + "pctchange": "3.145%", + "volume": "337064", + "marketCap": "3084641.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -14898,11 +14828,11 @@ { "symbol": "CYCCP", "name": "Cyclacel Pharmaceuticals Inc. 6% Convertible Preferred Stock", - "lastsale": "$13.30", - "netchange": "0.60", - "pctchange": "4.724%", - "volume": "232", - "marketCap": "168149533.00", + "lastsale": "$13.80", + "netchange": "0.50", + "pctchange": "3.759%", + "volume": "2990", + "marketCap": "174470944.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -14912,11 +14842,11 @@ { "symbol": "CYCN", "name": "Cyclerion Therapeutics Inc. Common Stock", - "lastsale": "$2.74", - "netchange": "-0.095", - "pctchange": "-3.351%", - "volume": "5825", - "marketCap": "6699563.00", + "lastsale": "$3.71", + "netchange": "0.97", + "pctchange": "35.401%", + "volume": "33040", + "marketCap": "9071306.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -14926,11 +14856,11 @@ { "symbol": "CYN", "name": "Cyngn Inc. Common Stock", - "lastsale": "$0.151", - "netchange": "-0.01", - "pctchange": "-6.211%", - "volume": "1794802", - "marketCap": "6312245.00", + "lastsale": "$0.1674", + "netchange": "0.0164", + "pctchange": "10.861%", + "volume": "4383064", + "marketCap": "6997813.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -14940,11 +14870,11 @@ { "symbol": "CYRX", "name": "CryoPort Inc. Common Stock", - "lastsale": "$15.94", - "netchange": "-0.65", - "pctchange": "-3.918%", - "volume": "1015663", - "marketCap": "780481649.00", + "lastsale": "$15.56", + "netchange": "-0.38", + "pctchange": "-2.384%", + "volume": "436428", + "marketCap": "761875437.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -14957,7 +14887,7 @@ "lastsale": "$3.09", "netchange": "0.00", "pctchange": "0.00%", - "volume": "18830", + "volume": "25445", "marketCap": "111234030.00", "country": "United States", "ipoyear": "2021", @@ -14968,11 +14898,11 @@ { "symbol": "CYTH", "name": "Cyclo Therapeutics Inc. Common Stock", - "lastsale": "$1.37", - "netchange": "0.20", - "pctchange": "17.094%", - "volume": "139785", - "marketCap": "31143391.00", + "lastsale": "$1.38", + "netchange": "0.01", + "pctchange": "0.73%", + "volume": "246095", + "marketCap": "31370715.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -14983,24 +14913,24 @@ "symbol": "CYTHW", "name": "Cyclo Therapeutics Inc. Warrant", "lastsale": "$0.21", - "netchange": "-0.0257", - "pctchange": "-10.904%", - "volume": "1400", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1000", "marketCap": "4773804.00", "country": "United States", "ipoyear": "", - "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", + "industry": "Biotechnology: Pharmaceutical Preparations", "sector": "Health Care", "url": "/market-activity/stocks/cythw" }, { "symbol": "CYTK", "name": "Cytokinetics Incorporated Common Stock", - "lastsale": "$36.07", - "netchange": "-0.54", - "pctchange": "-1.475%", - "volume": "4821557", - "marketCap": "3536795047.00", + "lastsale": "$36.09", + "netchange": "0.02", + "pctchange": "0.055%", + "volume": "2496402", + "marketCap": "3538756120.00", "country": "United States", "ipoyear": "2004", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -15010,11 +14940,11 @@ { "symbol": "CYTO", "name": "Altamira Therapeutics Ltd. Common Shares", - "lastsale": "$3.71", - "netchange": "-0.17", - "pctchange": "-4.381%", - "volume": "342055", - "marketCap": "1296645.00", + "lastsale": "$3.59", + "netchange": "-0.12", + "pctchange": "-3.235%", + "volume": "210894", + "marketCap": "1254705.00", "country": "Bermuda", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -15024,11 +14954,11 @@ { "symbol": "CZFS", "name": "Citizens Financial Services Inc. Common Stock", - "lastsale": "$64.51", - "netchange": "0.05", - "pctchange": "0.078%", - "volume": "22482", - "marketCap": "303591221.00", + "lastsale": "$64.37", + "netchange": "-0.14", + "pctchange": "-0.217%", + "volume": "15530", + "marketCap": "302932365.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -15038,11 +14968,11 @@ { "symbol": "CZNC", "name": "Citizens & Northern Corp Common Stock", - "lastsale": "$22.58", - "netchange": "0.33", - "pctchange": "1.483%", - "volume": "108490", - "marketCap": "344904216.00", + "lastsale": "$21.99", + "netchange": "-0.59", + "pctchange": "-2.613%", + "volume": "32089", + "marketCap": "335892104.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -15052,11 +14982,11 @@ { "symbol": "CZR", "name": "Caesars Entertainment Inc. Common Stock", - "lastsale": "$47.95", + "lastsale": "$47.27", "netchange": "-0.68", - "pctchange": "-1.398%", - "volume": "6768751", - "marketCap": "10343327394.00", + "pctchange": "-1.418%", + "volume": "3173659", + "marketCap": "10196644127.00", "country": "United States", "ipoyear": "", "industry": "Hotels/Resorts", @@ -15066,11 +14996,11 @@ { "symbol": "CZWI", "name": "Citizens Community Bancorp Inc. Common Stock", - "lastsale": "$11.28", - "netchange": "0.17", - "pctchange": "1.53%", - "volume": "13858", - "marketCap": "118080066.00", + "lastsale": "$11.38", + "netchange": "0.10", + "pctchange": "0.887%", + "volume": "16819", + "marketCap": "119126876.00", "country": "United States", "ipoyear": "2006", "industry": "Savings Institutions", @@ -15080,11 +15010,11 @@ { "symbol": "DADA", "name": "Dada Nexus Limited American Depositary Shares", - "lastsale": "$3.13", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "2078467", - "marketCap": "799654938.00", + "lastsale": "$3.03", + "netchange": "-0.10", + "pctchange": "-3.195%", + "volume": "1354053", + "marketCap": "774106857.00", "country": "China", "ipoyear": "2020", "industry": "Computer Software: Programming Data Processing", @@ -15094,11 +15024,11 @@ { "symbol": "DAIO", "name": "Data I/O Corporation Common Stock", - "lastsale": "$2.99", - "netchange": "0.02", - "pctchange": "0.673%", - "volume": "63214", - "marketCap": "26972186.00", + "lastsale": "$3.04", + "netchange": "0.05", + "pctchange": "1.672%", + "volume": "31213", + "marketCap": "27423226.00", "country": "United States", "ipoyear": "1981", "industry": "Electrical Products", @@ -15108,11 +15038,11 @@ { "symbol": "DAKT", "name": "Daktronics Inc. Common Stock", - "lastsale": "$8.43", - "netchange": "0.02", - "pctchange": "0.238%", - "volume": "1061093", - "marketCap": "389298799.00", + "lastsale": "$8.39", + "netchange": "-0.04", + "pctchange": "-0.474%", + "volume": "626062", + "marketCap": "387451593.00", "country": "United States", "ipoyear": "1994", "industry": "Office Equipment/Supplies/Services", @@ -15122,11 +15052,11 @@ { "symbol": "DALN", "name": "DallasNews Corporation Series A Common Stock", - "lastsale": "$4.46", - "netchange": "0.33", - "pctchange": "7.99%", - "volume": "90133", - "marketCap": "23872105.00", + "lastsale": "$4.22", + "netchange": "-0.24", + "pctchange": "-5.381%", + "volume": "32188", + "marketCap": "22587508.00", "country": "United States", "ipoyear": "", "industry": "Newspapers/Magazines", @@ -15136,11 +15066,11 @@ { "symbol": "DARE", "name": "Dare Bioscience Inc. Common Stock", - "lastsale": "$0.3519", - "netchange": "0.0419", - "pctchange": "13.516%", - "volume": "1195945", - "marketCap": "34684089.00", + "lastsale": "$0.3439", + "netchange": "-0.008", + "pctchange": "-2.273%", + "volume": "593044", + "marketCap": "33895590.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -15150,11 +15080,11 @@ { "symbol": "DASH", "name": "DoorDash Inc. Class A Common Stock", - "lastsale": "$101.57", - "netchange": "-0.19", - "pctchange": "-0.187%", - "volume": "30575322", - "marketCap": "40446058675.00", + "lastsale": "$102.71", + "netchange": "1.14", + "pctchange": "1.122%", + "volume": "3861155", + "marketCap": "40900016604.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -15165,9 +15095,9 @@ "symbol": "DATS", "name": "DatChat Inc. Common Stock", "lastsale": "$1.92", - "netchange": "-0.03", - "pctchange": "-1.538%", - "volume": "6311", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "8553", "marketCap": "4038376.00", "country": "United States", "ipoyear": "2021", @@ -15181,7 +15111,7 @@ "lastsale": "$0.0338", "netchange": "0.00", "pctchange": "0.00%", - "volume": "53", + "volume": "730", "marketCap": "71092.00", "country": "United States", "ipoyear": "2021", @@ -15192,11 +15122,11 @@ { "symbol": "DAVE", "name": "Dave Inc. Class A Common Stock", - "lastsale": "$8.03", + "lastsale": "$8.29", "netchange": "0.26", - "pctchange": "3.346%", - "volume": "34641", - "marketCap": "97174001.00", + "pctchange": "3.238%", + "volume": "33130", + "marketCap": "100320357.00", "country": "United States", "ipoyear": "", "industry": "Retail: Computer Software & Peripheral Equipment", @@ -15207,9 +15137,9 @@ "symbol": "DAVEW", "name": "Dave Inc. Warrants", "lastsale": "$0.02", - "netchange": "-0.0015", - "pctchange": "-6.977%", - "volume": "20194", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "11005", "marketCap": "242027.00", "country": "United States", "ipoyear": "", @@ -15220,11 +15150,11 @@ { "symbol": "DAWN", "name": "Day One Biopharmaceuticals Inc. Common Stock", - "lastsale": "$14.26", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "912708", - "marketCap": "1241232225.00", + "lastsale": "$14.17", + "netchange": "-0.09", + "pctchange": "-0.631%", + "volume": "536967", + "marketCap": "1233398361.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -15234,53 +15164,39 @@ { "symbol": "DBGI", "name": "Digital Brands Group Inc. Common Stock", - "lastsale": "$4.10", - "netchange": "-0.35", - "pctchange": "-7.865%", - "volume": "33646", - "marketCap": "3517222.00", + "lastsale": "$4.0101", + "netchange": "-0.0899", + "pctchange": "-2.193%", + "volume": "56462", + "marketCap": "3440100.00", "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": "-1.44", - "pctchange": "-9.639%", - "volume": "200", - "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": "$0.8265", - "netchange": "-0.0231", - "pctchange": "-2.719%", - "volume": "1137228", - "marketCap": "159164978.00", + "lastsale": "$0.875", + "netchange": "0.0485", + "pctchange": "5.868%", + "volume": "582572", + "marketCap": "168504968.00", "country": "France", "ipoyear": "2014", - "industry": "Biotechnology: Pharmaceutical Preparations", + "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", "sector": "Health Care", "url": "/market-activity/stocks/dbvt" }, { "symbol": "DBX", "name": "Dropbox Inc. Class A Common Stock", - "lastsale": "$29.62", - "netchange": "0.68", - "pctchange": "2.35%", - "volume": "5655798", - "marketCap": "10241363216.00", + "lastsale": "$29.94", + "netchange": "0.32", + "pctchange": "1.08%", + "volume": "2735224", + "marketCap": "10352005897.00", "country": "United States", "ipoyear": "2018", "industry": "Computer Software: Prepackaged Software", @@ -15290,11 +15206,11 @@ { "symbol": "DCBO", "name": "Docebo Inc. Common Shares", - "lastsale": "$48.88", - "netchange": "0.90", - "pctchange": "1.876%", - "volume": "147819", - "marketCap": "1550343481.00", + "lastsale": "$49.65", + "netchange": "0.77", + "pctchange": "1.575%", + "volume": "115533", + "marketCap": "1574765832.00", "country": "Canada", "ipoyear": "", "industry": "", @@ -15304,11 +15220,11 @@ { "symbol": "DCFC", "name": "Tritium DCFC Limited Ordinary Shares", - "lastsale": "$0.21", - "netchange": "0.0117", - "pctchange": "5.90%", - "volume": "822244", - "marketCap": "33607694.00", + "lastsale": "$0.2011", + "netchange": "-0.0089", + "pctchange": "-4.238%", + "volume": "944405", + "marketCap": "32183368.00", "country": "Australia", "ipoyear": "", "industry": "Electronic Components", @@ -15318,11 +15234,11 @@ { "symbol": "DCFCW", "name": "Tritium DCFC Limited Warrant", - "lastsale": "$0.089", - "netchange": "0.029", - "pctchange": "48.333%", - "volume": "5705", - "marketCap": "14243261.00", + "lastsale": "$0.0801", + "netchange": "-0.0089", + "pctchange": "-10.00%", + "volume": "20649", + "marketCap": "12818935.00", "country": "Australia", "ipoyear": "", "industry": "Electronic Components", @@ -15332,11 +15248,11 @@ { "symbol": "DCGO", "name": "DocGo Inc. Common Stock", - "lastsale": "$4.99", - "netchange": "-0.50", - "pctchange": "-9.107%", - "volume": "1484264", - "marketCap": "518442682.00", + "lastsale": "$4.83", + "netchange": "-0.16", + "pctchange": "-3.206%", + "volume": "979869", + "marketCap": "501819269.00", "country": "United States", "ipoyear": "2020", "industry": "Managed Health Care", @@ -15346,11 +15262,11 @@ { "symbol": "DCOM", "name": "Dime Community Bancshares Inc. Common Stock", - "lastsale": "$25.74", - "netchange": "-0.57", - "pctchange": "-2.166%", - "volume": "1220131", - "marketCap": "999249606.00", + "lastsale": "$25.57", + "netchange": "-0.17", + "pctchange": "-0.66%", + "volume": "134441", + "marketCap": "992650055.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -15360,11 +15276,11 @@ { "symbol": "DCOMP", "name": "Dime Community Bancshares Inc. Fixed-Rate Non-Cumulative Perpetual Preferred Stock Series A", - "lastsale": "$18.40", - "netchange": "-0.60", - "pctchange": "-3.158%", - "volume": "12943", - "marketCap": "714304302.00", + "lastsale": "$17.79", + "netchange": "-0.61", + "pctchange": "-3.315%", + "volume": "14355", + "marketCap": "690623562.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -15374,11 +15290,11 @@ { "symbol": "DCPH", "name": "Deciphera Pharmaceuticals Inc. Common Stock", - "lastsale": "$15.95", - "netchange": "0.12", - "pctchange": "0.758%", - "volume": "1097100", - "marketCap": "1277964051.00", + "lastsale": "$15.86", + "netchange": "-0.09", + "pctchange": "-0.564%", + "volume": "458894", + "marketCap": "1270752969.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -15388,11 +15304,11 @@ { "symbol": "DCTH", "name": "Delcath Systems Inc. Common Stock", - "lastsale": "$3.19", - "netchange": "-0.03", - "pctchange": "-0.932%", - "volume": "482689", - "marketCap": "70327062.00", + "lastsale": "$3.46", + "netchange": "0.27", + "pctchange": "8.464%", + "volume": "398826", + "marketCap": "76279509.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -15402,11 +15318,11 @@ { "symbol": "DDI", "name": "DoubleDown Interactive Co. Ltd. American Depository Shares", - "lastsale": "$7.95", - "netchange": "-0.15", - "pctchange": "-1.852%", - "volume": "6583", - "marketCap": "393949848.00", + "lastsale": "$8.1001", + "netchange": "0.1501", + "pctchange": "1.888%", + "volume": "29823", + "marketCap": "401387819.00", "country": "South Korea", "ipoyear": "2021", "industry": "EDP Services", @@ -15416,24 +15332,24 @@ { "symbol": "DDOG", "name": "Datadog Inc. Class A Common Stock", - "lastsale": "$122.60", - "netchange": "1.95", - "pctchange": "1.616%", - "volume": "6435558", - "marketCap": "40280680678.00", + "lastsale": "$123.27", + "netchange": "0.67", + "pctchange": "0.546%", + "volume": "2550155", + "marketCap": "40500811641.00", "country": "United States", "ipoyear": "2019", - "industry": "EDP Services", + "industry": "Computer Software: Prepackaged Software", "sector": "Technology", "url": "/market-activity/stocks/ddog" }, { "symbol": "DECA", "name": "Denali Capital Acquisition Corp. Class A Ordinary Shares", - "lastsale": "$11.02", + "lastsale": "$11.03", "netchange": "0.01", "pctchange": "0.091%", - "volume": "19512", + "volume": "5338", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -15441,6 +15357,20 @@ "sector": "Finance", "url": "/market-activity/stocks/deca" }, + { + "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", @@ -15458,11 +15388,11 @@ { "symbol": "DENN", "name": "Denny's Corporation Common Stock", - "lastsale": "$10.59", - "netchange": "-0.34", - "pctchange": "-3.111%", - "volume": "1403656", - "marketCap": "562174852.00", + "lastsale": "$10.51", + "netchange": "-0.08", + "pctchange": "-0.755%", + "volume": "675747", + "marketCap": "557928016.00", "country": "United States", "ipoyear": "", "industry": "Restaurants", @@ -15472,11 +15402,11 @@ { "symbol": "DERM", "name": "Journey Medical Corporation Common Stock", - "lastsale": "$6.73", - "netchange": "0.53", - "pctchange": "8.548%", - "volume": "493265", - "marketCap": "124561862.00", + "lastsale": "$7.54", + "netchange": "0.81", + "pctchange": "12.036%", + "volume": "865028", + "marketCap": "139553705.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -15486,11 +15416,11 @@ { "symbol": "DFLI", "name": "Dragonfly Energy Holdings Corp. Common Stock (NV)", - "lastsale": "$0.52", - "netchange": "-0.0192", - "pctchange": "-3.561%", - "volume": "576224", - "marketCap": "30966422.00", + "lastsale": "$0.5228", + "netchange": "0.0028", + "pctchange": "0.538%", + "volume": "454811", + "marketCap": "31133165.00", "country": "United States", "ipoyear": "2021", "industry": "Electronic Components", @@ -15500,11 +15430,11 @@ { "symbol": "DFLIW", "name": "Dragonfly Energy Holdings Corp. Warrant", - "lastsale": "$0.04", - "netchange": "0.0044", - "pctchange": "12.36%", - "volume": "22100", - "marketCap": "2382032.00", + "lastsale": "$0.03", + "netchange": "-0.01", + "pctchange": "-25.00%", + "volume": "6575", + "marketCap": "1786524.00", "country": "United States", "ipoyear": "2021", "industry": "Electronic Components", @@ -15514,25 +15444,25 @@ { "symbol": "DGHI", "name": "Digihost Technology Inc. Common Subordinate Voting Shares", - "lastsale": "$1.42", - "netchange": "0.03", - "pctchange": "2.158%", - "volume": "207694", - "marketCap": "40613180.00", + "lastsale": "$1.52", + "netchange": "0.10", + "pctchange": "7.042%", + "volume": "189361", + "marketCap": "43473263.00", "country": "Canada", "ipoyear": "", - "industry": "", - "sector": "", + "industry": "Finance: Consumer Services", + "sector": "Finance", "url": "/market-activity/stocks/dghi" }, { "symbol": "DGICA", "name": "Donegal Group Inc. Class A Common Stock", - "lastsale": "$14.02", - "netchange": "-0.39", - "pctchange": "-2.706%", - "volume": "259102", - "marketCap": "466103705.00", + "lastsale": "$14.11", + "netchange": "0.09", + "pctchange": "0.642%", + "volume": "62810", + "marketCap": "469095811.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -15542,11 +15472,11 @@ { "symbol": "DGICB", "name": "Donegal Group Inc. Class B Common Stock", - "lastsale": "$15.17", - "netchange": "2.06", - "pctchange": "15.713%", - "volume": "5398", - "marketCap": "504336177.00", + "lastsale": "$13.63", + "netchange": "-1.54", + "pctchange": "-10.152%", + "volume": "1150", + "marketCap": "453137910.00", "country": "United States", "ipoyear": "1986", "industry": "Property-Casualty Insurers", @@ -15556,11 +15486,11 @@ { "symbol": "DGII", "name": "Digi International Inc. Common Stock", - "lastsale": "$24.80", - "netchange": "-0.64", - "pctchange": "-2.516%", - "volume": "1325641", - "marketCap": "895420566.00", + "lastsale": "$24.85", + "netchange": "0.05", + "pctchange": "0.202%", + "volume": "203480", + "marketCap": "897225850.00", "country": "United States", "ipoyear": "1989", "industry": "Computer peripheral equipment", @@ -15570,11 +15500,11 @@ { "symbol": "DGLY", "name": "Digital Ally Inc. Common Stock", - "lastsale": "$1.91", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "17308", - "marketCap": "5349436.00", + "lastsale": "$1.93", + "netchange": "0.02", + "pctchange": "1.047%", + "volume": "8923", + "marketCap": "5405451.00", "country": "United States", "ipoyear": "", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -15584,11 +15514,11 @@ { "symbol": "DH", "name": "Definitive Healthcare Corp. Class A Common Stock", - "lastsale": "$8.82", - "netchange": "-0.21", - "pctchange": "-2.326%", - "volume": "941599", - "marketCap": "1026013745.00", + "lastsale": "$9.07", + "netchange": "0.25", + "pctchange": "2.834%", + "volume": "591423", + "marketCap": "1055095767.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -15598,10 +15528,10 @@ { "symbol": "DHAC", "name": "Digital Health Acquisition Corp. Common Stock", - "lastsale": "$12.40", - "netchange": "0.30", - "pctchange": "2.479%", - "volume": "1552", + "lastsale": "$12.22", + "netchange": "-0.18", + "pctchange": "-1.452%", + "volume": "1000", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -15626,11 +15556,11 @@ { "symbol": "DHC", "name": "Diversified Healthcare Trust Common Shares of Beneficial Interest", - "lastsale": "$2.97", - "netchange": "-0.09", - "pctchange": "-2.941%", - "volume": "11131334", - "marketCap": "714137537.00", + "lastsale": "$3.23", + "netchange": "0.26", + "pctchange": "8.754%", + "volume": "2429875", + "marketCap": "776654627.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -15641,9 +15571,9 @@ "symbol": "DHCA", "name": "DHC Acquisition Corp. Class A ordinary share", "lastsale": "$10.601", - "netchange": "-0.019", - "pctchange": "-0.179%", - "volume": "1117", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "116", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -15654,10 +15584,10 @@ { "symbol": "DHCAW", "name": "DHC Acquisition Corp. Warrant", - "lastsale": "$0.016", - "netchange": "-0.004", - "pctchange": "-20.00%", - "volume": "501", + "lastsale": "$0.0188", + "netchange": "0.0028", + "pctchange": "17.50%", + "volume": "561", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -15668,11 +15598,11 @@ { "symbol": "DHCNI", "name": "Diversified Healthcare Trust 5.625% Senior Notes due 2042", - "lastsale": "$15.35", - "netchange": "0.05", - "pctchange": "0.327%", - "volume": "23552", - "marketCap": "3690912857.00", + "lastsale": "$14.91", + "netchange": "-0.44", + "pctchange": "-2.866%", + "volume": "37774", + "marketCap": "3585114704.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -15682,11 +15612,11 @@ { "symbol": "DHCNL", "name": "Diversified Healthcare Trust 6.25% Senior Notes Due 2046", - "lastsale": "$15.955", - "netchange": "0.1668", - "pctchange": "1.056%", - "volume": "132465", - "marketCap": "3836385318.00", + "lastsale": "$15.20", + "netchange": "-0.755", + "pctchange": "-4.732%", + "volume": "58830", + "marketCap": "3654845305.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -15696,11 +15626,11 @@ { "symbol": "DHIL", "name": "Diamond Hill Investment Group Inc. Class A Common Stock", - "lastsale": "$167.00", - "netchange": "-4.90", - "pctchange": "-2.85%", - "volume": "33660", - "marketCap": "480698311.00", + "lastsale": "$169.50", + "netchange": "2.50", + "pctchange": "1.497%", + "volume": "8537", + "marketCap": "487894394.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -15710,11 +15640,11 @@ { "symbol": "DIBS", "name": "1stdibs.com Inc. Common Stock", - "lastsale": "$4.57", - "netchange": "0.09", - "pctchange": "2.009%", - "volume": "94059", - "marketCap": "182714303.00", + "lastsale": "$4.27", + "netchange": "-0.30", + "pctchange": "-6.565%", + "volume": "95363", + "marketCap": "170719929.00", "country": "United States", "ipoyear": "2021", "industry": "Catalog/Specialty Distribution", @@ -15724,11 +15654,11 @@ { "symbol": "DIOD", "name": "Diodes Incorporated Common Stock", - "lastsale": "$77.81", - "netchange": "-1.06", - "pctchange": "-1.344%", - "volume": "968856", - "marketCap": "3574453910.00", + "lastsale": "$77.65", + "netchange": "-0.16", + "pctchange": "-0.206%", + "volume": "298227", + "marketCap": "3567103792.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -15738,10 +15668,10 @@ { "symbol": "DISA", "name": "Disruptive Acquisition Corporation I Class A Ordinary Shares", - "lastsale": "$10.86", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "95", + "lastsale": "$10.68", + "netchange": "-0.18", + "pctchange": "-1.657%", + "volume": "263", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -15763,14 +15693,28 @@ "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", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2021", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/disaw" + }, { "symbol": "DISH", "name": "DISH Network Corporation Class A Common Stock", - "lastsale": "$4.68", - "netchange": "-0.14", - "pctchange": "-2.905%", - "volume": "11029540", - "marketCap": "2500945734.00", + "lastsale": "$4.64", + "netchange": "-0.04", + "pctchange": "-0.855%", + "volume": "4969280", + "marketCap": "2479570129.00", "country": "United States", "ipoyear": "1995", "industry": "Cable & Other Pay Television Services", @@ -15781,9 +15725,9 @@ "symbol": "DIST", "name": "Distoken Acquisition Corporation Ordinary Shares", "lastsale": "$11.295", - "netchange": "0.695", - "pctchange": "6.557%", - "volume": "2434", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "30", "marketCap": "0.00", "country": "China", "ipoyear": "2023", @@ -15795,9 +15739,9 @@ "symbol": "DISTR", "name": "Distoken Acquisition Corporation Right", "lastsale": "$0.15", - "netchange": "0.049", - "pctchange": "48.515%", - "volume": "321", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "324", "marketCap": "0.00", "country": "China", "ipoyear": "2023", @@ -15808,10 +15752,10 @@ { "symbol": "DISTW", "name": "Distoken Acquisition Corporation Warrant", - "lastsale": "$0.0114", - "netchange": "-0.0173", - "pctchange": "-60.279%", - "volume": "24957", + "lastsale": "$0.0105", + "netchange": "-0.0009", + "pctchange": "-7.895%", + "volume": "10000", "marketCap": "0.00", "country": "China", "ipoyear": "2023", @@ -15822,11 +15766,11 @@ { "symbol": "DJCO", "name": "Daily Journal Corp. (S.C.) Common Stock", - "lastsale": "$331.64", - "netchange": "17.07", - "pctchange": "5.426%", - "volume": "18548", - "marketCap": "456676903.00", + "lastsale": "$329.00", + "netchange": "-2.64", + "pctchange": "-0.796%", + "volume": "5106", + "marketCap": "453041554.00", "country": "United States", "ipoyear": "", "industry": "Newspapers/Magazines", @@ -15836,11 +15780,11 @@ { "symbol": "DKNG", "name": "DraftKings Inc. Class A Common Stock", - "lastsale": "$35.35", - "netchange": "-0.82", - "pctchange": "-2.267%", - "volume": "18651889", - "marketCap": "30374695499.00", + "lastsale": "$35.19", + "netchange": "-0.16", + "pctchange": "-0.453%", + "volume": "8556607", + "marketCap": "30237214558.00", "country": "United States", "ipoyear": "2019", "industry": "Services-Misc. Amusement & Recreation", @@ -15850,25 +15794,25 @@ { "symbol": "DLHC", "name": "DLH Holdings Corp.", - "lastsale": "$14.02", - "netchange": "0.01", - "pctchange": "0.071%", - "volume": "23937", - "marketCap": "197229603.00", + "lastsale": "$13.52", + "netchange": "-0.50", + "pctchange": "-3.566%", + "volume": "35502", + "marketCap": "190195737.00", "country": "United States", "ipoyear": "", - "industry": "Professional Services", + "industry": "Business Services", "sector": "Consumer Discretionary", "url": "/market-activity/stocks/dlhc" }, { "symbol": "DLO", "name": "DLocal Limited Class A Common Shares", - "lastsale": "$16.29", - "netchange": "-0.41", - "pctchange": "-2.455%", - "volume": "1407542", - "marketCap": "2640771900.00", + "lastsale": "$16.44", + "netchange": "0.15", + "pctchange": "0.921%", + "volume": "1483792", + "marketCap": "2665088400.00", "country": "Uruguay", "ipoyear": "2021", "industry": "Business Services", @@ -15878,11 +15822,11 @@ { "symbol": "DLPN", "name": "Dolphin Entertainment Inc. Common Stock", - "lastsale": "$1.69", - "netchange": "0.08", - "pctchange": "4.969%", - "volume": "83868", - "marketCap": "30658871.00", + "lastsale": "$1.58", + "netchange": "-0.11", + "pctchange": "-6.509%", + "volume": "16037", + "marketCap": "28663324.00", "country": "United States", "ipoyear": "", "industry": "Other Consumer Services", @@ -15892,11 +15836,11 @@ { "symbol": "DLTH", "name": "Duluth Holdings Inc. Class B Common Stock", - "lastsale": "$5.17", - "netchange": "0.08", - "pctchange": "1.572%", - "volume": "146581", - "marketCap": "178237099.00", + "lastsale": "$5.04", + "netchange": "-0.13", + "pctchange": "-2.515%", + "volume": "75987", + "marketCap": "173755315.00", "country": "United States", "ipoyear": "2015", "industry": "Clothing/Shoe/Accessory Stores", @@ -15906,11 +15850,11 @@ { "symbol": "DLTR", "name": "Dollar Tree Inc. Common Stock", - "lastsale": "$130.81", - "netchange": "0.97", - "pctchange": "0.747%", - "volume": "5612455", - "marketCap": "28499828079.00", + "lastsale": "$130.40", + "netchange": "-0.41", + "pctchange": "-0.313%", + "volume": "2188809", + "marketCap": "28410500585.00", "country": "United States", "ipoyear": "1995", "industry": "Department/Specialty Retail Stores", @@ -15921,23 +15865,23 @@ "symbol": "DMAC", "name": "DiaMedica Therapeutics Inc. Common Stock", "lastsale": "$2.75", - "netchange": "-0.24", - "pctchange": "-8.027%", - "volume": "92463", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "36688", "marketCap": "104372705.00", "country": "United States", "ipoyear": "2018", - "industry": "Pharmaceuticals and Biotechnology", + "industry": "Biotechnology: Pharmaceutical Preparations", "sector": "Health Care", "url": "/market-activity/stocks/dmac" }, { "symbol": "DMAQ", "name": "Deep Medicine Acquisition Corp. Class A Common Stock", - "lastsale": "$11.51", - "netchange": "-0.04", - "pctchange": "-0.346%", - "volume": "7067", + "lastsale": "$11.52", + "netchange": "0.01", + "pctchange": "0.087%", + "volume": "155", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -15948,10 +15892,10 @@ { "symbol": "DMAQR", "name": "Deep Medicine Acquisition Corp. Rights", - "lastsale": "$0.3499", - "netchange": "0.0599", - "pctchange": "20.655%", - "volume": "400", + "lastsale": "$0.3498", + "netchange": "-0.0001", + "pctchange": "-0.029%", + "volume": "600", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -15962,11 +15906,11 @@ { "symbol": "DMK", "name": "DMK Pharmaceuticals Corporation Common Stock", - "lastsale": "$0.59", - "netchange": "-0.05", - "pctchange": "-7.813%", - "volume": "210819", - "marketCap": "5960210.00", + "lastsale": "$0.629", + "netchange": "0.039", + "pctchange": "6.61%", + "volume": "60005", + "marketCap": "6354189.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -15976,11 +15920,11 @@ { "symbol": "DMLP", "name": "Dorchester Minerals L.P. Common Units Representing Limited Partnership Interests", - "lastsale": "$31.03", - "netchange": "0.07", - "pctchange": "0.226%", - "volume": "254092", - "marketCap": "1228268030.00", + "lastsale": "$30.88", + "netchange": "-0.15", + "pctchange": "-0.483%", + "volume": "57014", + "marketCap": "1222330544.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -15990,11 +15934,11 @@ { "symbol": "DMRC", "name": "Digimarc Corporation Common Stock", - "lastsale": "$36.83", - "netchange": "0.45", - "pctchange": "1.237%", - "volume": "163055", - "marketCap": "749780352.00", + "lastsale": "$36.41", + "netchange": "-0.42", + "pctchange": "-1.14%", + "volume": "107569", + "marketCap": "741230047.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -16004,11 +15948,11 @@ { "symbol": "DMTK", "name": "DermTech Inc. Common Stock", - "lastsale": "$1.55", - "netchange": "0.12", - "pctchange": "8.392%", - "volume": "306344", - "marketCap": "53076684.00", + "lastsale": "$1.51", + "netchange": "-0.04", + "pctchange": "-2.581%", + "volume": "231098", + "marketCap": "51706963.00", "country": "United States", "ipoyear": "2017", "industry": "Medical Specialities", @@ -16018,11 +15962,11 @@ { "symbol": "DNLI", "name": "Denali Therapeutics Inc. Common Stock", - "lastsale": "$22.94", - "netchange": "-0.24", - "pctchange": "-1.035%", - "volume": "3127218", - "marketCap": "3170235693.00", + "lastsale": "$21.78", + "netchange": "-1.16", + "pctchange": "-5.057%", + "volume": "956005", + "marketCap": "3009927349.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -16032,11 +15976,11 @@ { "symbol": "DNTH", "name": "Dianthus Therapeutics Inc. Common Stock", - "lastsale": "$7.23", - "netchange": "-0.58", - "pctchange": "-7.426%", - "volume": "92663", - "marketCap": "107132419.00", + "lastsale": "$6.73", + "netchange": "-0.50", + "pctchange": "-6.916%", + "volume": "34606", + "marketCap": "99723538.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -16046,11 +15990,11 @@ { "symbol": "DNUT", "name": "Krispy Kreme Inc. Common Stock", - "lastsale": "$14.21", - "netchange": "-0.06", - "pctchange": "-0.42%", - "volume": "1137273", - "marketCap": "2395806000.00", + "lastsale": "$14.48", + "netchange": "0.27", + "pctchange": "1.90%", + "volume": "821524", + "marketCap": "2441328000.00", "country": "United States", "ipoyear": "2021", "industry": "Food Chains", @@ -16060,25 +16004,25 @@ { "symbol": "DOCU", "name": "DocuSign Inc. Common Stock", - "lastsale": "$63.11", - "netchange": "6.99", - "pctchange": "12.455%", - "volume": "30344026", - "marketCap": "12870268050.00", + "lastsale": "$61.54", + "netchange": "-1.57", + "pctchange": "-2.488%", + "volume": "8055465", + "marketCap": "12550091837.00", "country": "United States", "ipoyear": "2018", - "industry": "Computer Software: Prepackaged Software", + "industry": "EDP Services", "sector": "Technology", "url": "/market-activity/stocks/docu" }, { "symbol": "DOGZ", "name": "Dogness (International) Corporation Class A Common Stock", - "lastsale": "$3.3344", - "netchange": "0.1844", - "pctchange": "5.854%", - "volume": "18309", - "marketCap": "35417207.00", + "lastsale": "$3.3132", + "netchange": "-0.0212", + "pctchange": "-0.636%", + "volume": "733", + "marketCap": "35192025.00", "country": "China", "ipoyear": "2017", "industry": "Miscellaneous manufacturing industries", @@ -16088,11 +16032,11 @@ { "symbol": "DOMH", "name": "Dominari Holdings Inc. Common Stock", - "lastsale": "$2.02", - "netchange": "-0.03", - "pctchange": "-1.463%", - "volume": "6116", - "marketCap": "10797530.00", + "lastsale": "$1.96", + "netchange": "-0.06", + "pctchange": "-2.97%", + "volume": "12251", + "marketCap": "10476812.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -16102,11 +16046,11 @@ { "symbol": "DOMO", "name": "Domo Inc. Class B Common Stock", - "lastsale": "$9.63", - "netchange": "-0.27", - "pctchange": "-2.727%", - "volume": "2173964", - "marketCap": "352628432.00", + "lastsale": "$10.13", + "netchange": "0.50", + "pctchange": "5.192%", + "volume": "624803", + "marketCap": "370937281.00", "country": "United States", "ipoyear": "2018", "industry": "Computer Software: Prepackaged Software", @@ -16116,11 +16060,11 @@ { "symbol": "DOOO", "name": "BRP Inc. (Recreational Products) Common Subordinate Voting Shares", - "lastsale": "$65.12", - "netchange": "-0.39", - "pctchange": "-0.595%", - "volume": "133344", - "marketCap": "4936527029.00", + "lastsale": "$65.14", + "netchange": "0.02", + "pctchange": "0.031%", + "volume": "111969", + "marketCap": "4938043162.00", "country": "Canada", "ipoyear": "", "industry": "Industrial Specialties", @@ -16130,11 +16074,11 @@ { "symbol": "DORM", "name": "Dorman Products Inc. Common Stock", - "lastsale": "$80.27", - "netchange": "-0.97", - "pctchange": "-1.194%", - "volume": "475397", - "marketCap": "2527550991.00", + "lastsale": "$80.53", + "netchange": "0.26", + "pctchange": "0.324%", + "volume": "98493", + "marketCap": "2535737901.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -16144,11 +16088,11 @@ { "symbol": "DOX", "name": "Amdocs Limited Ordinary Shares", - "lastsale": "$85.69", - "netchange": "-1.42", - "pctchange": "-1.63%", - "volume": "1814713", - "marketCap": "10055534610.00", + "lastsale": "$87.13", + "netchange": "1.44", + "pctchange": "1.68%", + "volume": "649852", + "marketCap": "10224515469.00", "country": "Guernsey", "ipoyear": "", "industry": "EDP Services", @@ -16158,11 +16102,11 @@ { "symbol": "DOYU", "name": "DouYu International Holdings Limited ADS", - "lastsale": "$0.7814", - "netchange": "0.0044", - "pctchange": "0.566%", - "volume": "2552820", - "marketCap": "249873474.00", + "lastsale": "$0.7799", + "netchange": "-0.0015", + "pctchange": "-0.192%", + "volume": "707481", + "marketCap": "249393809.00", "country": "China", "ipoyear": "2019", "industry": "Computer Software: Programming Data Processing", @@ -16173,9 +16117,9 @@ "symbol": "DPCS", "name": "DP Cap Acquisition Corp I Class A Ordinary Shares", "lastsale": "$10.83", - "netchange": "-0.01", - "pctchange": "-0.092%", - "volume": "2003", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "829", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -16200,11 +16144,11 @@ { "symbol": "DPRO", "name": "Draganfly Inc. Common Shares", - "lastsale": "$0.5402", - "netchange": "-0.012", - "pctchange": "-2.173%", - "volume": "194727", - "marketCap": "26280861.00", + "lastsale": "$0.5099", + "netchange": "-0.0303", + "pctchange": "-5.609%", + "volume": "466589", + "marketCap": "24806759.00", "country": "Canada", "ipoyear": "", "industry": "Electronic Components", @@ -16214,11 +16158,11 @@ { "symbol": "DRCT", "name": "Direct Digital Holdings Inc. Class A Common Stock", - "lastsale": "$7.98", - "netchange": "-0.60", - "pctchange": "-6.993%", - "volume": "200919", - "marketCap": "113877992.00", + "lastsale": "$9.15", + "netchange": "1.17", + "pctchange": "14.662%", + "volume": "387431", + "marketCap": "130574389.00", "country": "United States", "ipoyear": "2022", "industry": "Computer Software: Programming Data Processing", @@ -16228,11 +16172,11 @@ { "symbol": "DRIO", "name": "DarioHealth Corp. Common Stock", - "lastsale": "$1.77", - "netchange": "-0.02", - "pctchange": "-1.117%", - "volume": "39456", - "marketCap": "48169966.00", + "lastsale": "$1.72", + "netchange": "-0.05", + "pctchange": "-2.825%", + "volume": "63627", + "marketCap": "46809232.00", "country": "Israel", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -16242,39 +16186,25 @@ { "symbol": "DRMA", "name": "Dermata Therapeutics Inc. Common Stock", - "lastsale": "$0.69", - "netchange": "-0.003", - "pctchange": "-0.433%", - "volume": "10759", - "marketCap": "2200433.00", + "lastsale": "$0.65", + "netchange": "-0.04", + "pctchange": "-5.797%", + "volume": "58988", + "marketCap": "2072872.00", "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": "$0.022", - "netchange": "0.0099", - "pctchange": "81.818%", - "volume": "2426", - "marketCap": "70159.00", - "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": "$0.5901", - "netchange": "-0.0119", - "pctchange": "-1.977%", - "volume": "335904", - "marketCap": "17602029.00", + "lastsale": "$0.5321", + "netchange": "-0.058", + "pctchange": "-9.829%", + "volume": "387220", + "marketCap": "15871953.00", "country": "United States", "ipoyear": "2000", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -16284,11 +16214,11 @@ { "symbol": "DRS", "name": "Leonardo DRS Inc. Common Stock", - "lastsale": "$18.98", - "netchange": "-0.18", - "pctchange": "-0.939%", - "volume": "3238600", - "marketCap": "4979782752.00", + "lastsale": "$18.92", + "netchange": "-0.06", + "pctchange": "-0.316%", + "volume": "886588", + "marketCap": "4964040551.00", "country": "Israel", "ipoyear": "", "industry": "Military/Government/Technical", @@ -16298,11 +16228,11 @@ { "symbol": "DRTS", "name": "Alpha Tau Medical Ltd. Ordinary Shares", - "lastsale": "$2.75", - "netchange": "-0.06", - "pctchange": "-2.135%", - "volume": "143822", - "marketCap": "190520000.00", + "lastsale": "$2.76", + "netchange": "0.01", + "pctchange": "0.364%", + "volume": "54297", + "marketCap": "191212800.00", "country": "Israel", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -16312,39 +16242,39 @@ { "symbol": "DRTSW", "name": "Alpha Tau Medical Ltd. Warrant", - "lastsale": "$0.1851", - "netchange": "0.0051", - "pctchange": "2.833%", - "volume": "637", - "marketCap": "12791336.00", + "lastsale": "$0.20", + "netchange": "0.0149", + "pctchange": "8.05%", + "volume": "8229", + "marketCap": "13821000.00", "country": "Israel", "ipoyear": "", - "industry": "Biotechnology: Pharmaceutical Preparations", + "industry": "Medical/Dental Instruments", "sector": "Health Care", "url": "/market-activity/stocks/drtsw" }, { "symbol": "DRUG", "name": "Bright Minds Biosciences Inc. Common Stock", - "lastsale": "$1.50", - "netchange": "0.06", - "pctchange": "4.167%", - "volume": "44318", - "marketCap": "5658107.00", + "lastsale": "$1.4899", + "netchange": "-0.0101", + "pctchange": "-0.673%", + "volume": "46325", + "marketCap": "5620009.00", "country": "Canada", "ipoyear": "", - "industry": "Biotechnology: Pharmaceutical Preparations", + "industry": "Pharmaceuticals and Biotechnology", "sector": "Health Care", "url": "/market-activity/stocks/drug" }, { "symbol": "DRVN", "name": "Driven Brands Holdings Inc. Common Stock", - "lastsale": "$14.05", - "netchange": "0.11", - "pctchange": "0.789%", - "volume": "1798853", - "marketCap": "2303627111.00", + "lastsale": "$14.09", + "netchange": "0.04", + "pctchange": "0.285%", + "volume": "1779661", + "marketCap": "2310185480.00", "country": "United States", "ipoyear": "2021", "industry": "Automotive Aftermarket", @@ -16354,11 +16284,11 @@ { "symbol": "DSGN", "name": "Design Therapeutics Inc. Common Stock", - "lastsale": "$2.56", - "netchange": "-0.02", - "pctchange": "-0.775%", - "volume": "701801", - "marketCap": "143365100.00", + "lastsale": "$2.61", + "netchange": "0.05", + "pctchange": "1.953%", + "volume": "450333", + "marketCap": "146165199.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -16368,39 +16298,39 @@ { "symbol": "DSGR", "name": "Distribution Solutions Group Inc. Common Stock", - "lastsale": "$29.59", + "lastsale": "$30.18", "netchange": "0.59", - "pctchange": "2.034%", - "volume": "173342", - "marketCap": "1386172252.00", + "pctchange": "1.994%", + "volume": "99701", + "marketCap": "1413811375.00", "country": "United States", "ipoyear": "", - "industry": "Industrial Specialties", - "sector": "Consumer Discretionary", + "industry": "Industrial Machinery/Components", + "sector": "Industrials", "url": "/market-activity/stocks/dsgr" }, { "symbol": "DSGX", "name": "Descartes Systems Group Inc. (The) Common Stock", - "lastsale": "$84.29", - "netchange": "0.53", - "pctchange": "0.633%", - "volume": "164312", - "marketCap": "7173765205.00", + "lastsale": "$84.69", + "netchange": "0.40", + "pctchange": "0.475%", + "volume": "76673", + "marketCap": "7207808461.00", "country": "Canada", "ipoyear": "", - "industry": "Computer Software: Prepackaged Software", - "sector": "Technology", + "industry": "", + "sector": "", "url": "/market-activity/stocks/dsgx" }, { "symbol": "DSKE", "name": "Daseke Inc. Common Stock", - "lastsale": "$4.68", - "netchange": "0.01", - "pctchange": "0.214%", - "volume": "1004383", - "marketCap": "217627759.00", + "lastsale": "$4.58", + "netchange": "-0.10", + "pctchange": "-2.137%", + "volume": "201479", + "marketCap": "212977594.00", "country": "United States", "ipoyear": "2015", "industry": "Transportation Services", @@ -16410,11 +16340,11 @@ { "symbol": "DSP", "name": "Viant Technology Inc. Class A Common Stock", - "lastsale": "$6.87", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "144607", - "marketCap": "430222435.00", + "lastsale": "$6.85", + "netchange": "-0.02", + "pctchange": "-0.291%", + "volume": "64691", + "marketCap": "428969968.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -16424,11 +16354,11 @@ { "symbol": "DSWL", "name": "Deswell Industries Inc. Common Shares", - "lastsale": "$2.67", - "netchange": "-0.02", - "pctchange": "-0.743%", - "volume": "3419", - "marketCap": "42547088.00", + "lastsale": "$2.6806", + "netchange": "0.0106", + "pctchange": "0.397%", + "volume": "4822", + "marketCap": "42716002.00", "country": "Macau", "ipoyear": "1995", "industry": "Plastic Products", @@ -16438,11 +16368,11 @@ { "symbol": "DTCK", "name": "Davis Commodities Limited Ordinary Shares", - "lastsale": "$1.02", - "netchange": "0.01", - "pctchange": "0.99%", - "volume": "92895", - "marketCap": "24824250.00", + "lastsale": "$0.9901", + "netchange": "-0.0299", + "pctchange": "-2.931%", + "volume": "93564", + "marketCap": "24096559.00", "country": "Singapore", "ipoyear": "2023", "industry": "Farming/Seeds/Milling", @@ -16452,11 +16382,11 @@ { "symbol": "DTI", "name": "Drilling Tools International Corporation Common Stock", - "lastsale": "$3.29", - "netchange": "-0.015", - "pctchange": "-0.454%", - "volume": "45101", - "marketCap": "97938589.00", + "lastsale": "$3.33", + "netchange": "0.04", + "pctchange": "1.216%", + "volume": "8457", + "marketCap": "99129331.00", "country": "United States", "ipoyear": "2021", "industry": "Metal Fabrications", @@ -16466,11 +16396,11 @@ { "symbol": "DTIL", "name": "Precision BioSciences Inc. Common Stock", - "lastsale": "$0.3985", - "netchange": "-0.0111", - "pctchange": "-2.71%", - "volume": "781811", - "marketCap": "47395674.00", + "lastsale": "$0.3522", + "netchange": "-0.0463", + "pctchange": "-11.619%", + "volume": "581227", + "marketCap": "41888974.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -16480,11 +16410,11 @@ { "symbol": "DTSS", "name": "Datasea Inc. Common Stock", - "lastsale": "$0.186", - "netchange": "0.009", - "pctchange": "5.085%", - "volume": "339101", - "marketCap": "7081622.00", + "lastsale": "$0.188", + "netchange": "0.002", + "pctchange": "1.075%", + "volume": "76244", + "marketCap": "7157768.00", "country": "China", "ipoyear": "", "industry": "Retail: Computer Software & Peripheral Equipment", @@ -16494,11 +16424,11 @@ { "symbol": "DTST", "name": "Data Storage Corporation Common Stock", - "lastsale": "$3.13", - "netchange": "-0.06", - "pctchange": "-1.881%", - "volume": "24191", - "marketCap": "21470633.00", + "lastsale": "$3.17", + "netchange": "0.04", + "pctchange": "1.278%", + "volume": "58013", + "marketCap": "21745018.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -16508,11 +16438,11 @@ { "symbol": "DTSTW", "name": "Data Storage Corporation Warrant", - "lastsale": "$0.1231", - "netchange": "-0.0269", - "pctchange": "-17.933%", - "volume": "2069", - "marketCap": "844420.00", + "lastsale": "$0.18", + "netchange": "0.0569", + "pctchange": "46.223%", + "volume": "300", + "marketCap": "1234733.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -16523,9 +16453,9 @@ "symbol": "DUET", "name": "DUET Acquisition Corp. Class A Common Stock", "lastsale": "$10.92", - "netchange": "0.02", - "pctchange": "0.183%", - "volume": "132", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "207", "marketCap": "0.00", "country": "Malaysia", "ipoyear": "2022", @@ -16536,10 +16466,10 @@ { "symbol": "DUETU", "name": "DUET Acquisition Corp. Unit", - "lastsale": "$10.75", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "200", + "lastsale": "$10.89", + "netchange": "0.14", + "pctchange": "1.302%", + "volume": "600", "marketCap": "0.00", "country": "Malaysia", "ipoyear": "2022", @@ -16550,10 +16480,10 @@ { "symbol": "DUETW", "name": "DUET Acquisition Corp. Warrant", - "lastsale": "$0.0242", - "netchange": "0.0092", - "pctchange": "61.333%", - "volume": "500", + "lastsale": "$0.0342", + "netchange": "0.01", + "pctchange": "41.322%", + "volume": "1900", "marketCap": "0.00", "country": "Malaysia", "ipoyear": "2022", @@ -16564,39 +16494,25 @@ { "symbol": "DUNE", "name": "Dune Acquisition Corporation Class A Common Stock", - "lastsale": "$4.00", - "netchange": "-0.30", - "pctchange": "-6.977%", - "volume": "9693", - "marketCap": "21978216.00", + "lastsale": "$4.37", + "netchange": "0.37", + "pctchange": "9.25%", + "volume": "25062", + "marketCap": "24011201.00", "country": "United States", "ipoyear": "2021", "industry": "Investment Bankers/Brokers/Service", "sector": "Finance", "url": "/market-activity/stocks/dune" }, - { - "symbol": "DUNEU", - "name": "Dune Acquisition Corporation Unit", - "lastsale": "$4.80", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "102", - "marketCap": "26373859.00", - "country": "United States", - "ipoyear": "2020", - "industry": "Investment Bankers/Brokers/Service", - "sector": "Finance", - "url": "/market-activity/stocks/duneu" - }, { "symbol": "DUNEW", "name": "Dune Acquisition Corporation Warrant", - "lastsale": "$0.033", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1026", - "marketCap": "181320.00", + "lastsale": "$0.0331", + "netchange": "0.0001", + "pctchange": "0.303%", + "volume": "78643", + "marketCap": "181870.00", "country": "United States", "ipoyear": "2021", "industry": "Investment Bankers/Brokers/Service", @@ -16606,11 +16522,11 @@ { "symbol": "DUO", "name": "Fangdd Network Group Ltd. American Depositary Shares", - "lastsale": "$0.539", - "netchange": "0.029", - "pctchange": "5.686%", - "volume": "23702", - "marketCap": "1994007.00", + "lastsale": "$0.57", + "netchange": "0.031", + "pctchange": "5.751%", + "volume": "39061", + "marketCap": "2108690.00", "country": "China", "ipoyear": "2019", "industry": "Real Estate", @@ -16620,11 +16536,11 @@ { "symbol": "DUOL", "name": "Duolingo Inc. Class A Common Stock", - "lastsale": "$231.49", - "netchange": "-3.20", - "pctchange": "-1.364%", - "volume": "855028", - "marketCap": "9725778266.00", + "lastsale": "$240.20", + "netchange": "8.71", + "pctchange": "3.763%", + "volume": "615092", + "marketCap": "10091718603.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -16634,11 +16550,11 @@ { "symbol": "DUOT", "name": "Duos Technologies Group Inc. Common Stock", - "lastsale": "$2.98", + "lastsale": "$2.91", "netchange": "-0.07", - "pctchange": "-2.295%", - "volume": "5752", - "marketCap": "21596450.00", + "pctchange": "-2.349%", + "volume": "13549", + "marketCap": "21089151.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -16648,11 +16564,11 @@ { "symbol": "DVAX", "name": "Dynavax Technologies Corporation Common Stock", - "lastsale": "$13.66", - "netchange": "0.09", - "pctchange": "0.663%", - "volume": "5233233", - "marketCap": "1765703211.00", + "lastsale": "$13.64", + "netchange": "-0.02", + "pctchange": "-0.146%", + "volume": "1927520", + "marketCap": "1763117994.00", "country": "United States", "ipoyear": "2004", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -16662,11 +16578,11 @@ { "symbol": "DWAC", "name": "Digital World Acquisition Corp. Class A Common Stock", - "lastsale": "$17.59", - "netchange": "-0.31", - "pctchange": "-1.732%", - "volume": "211156", - "marketCap": "654002022.00", + "lastsale": "$17.83", + "netchange": "0.24", + "pctchange": "1.364%", + "volume": "304095", + "marketCap": "662925302.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Programming Data Processing", @@ -16679,7 +16595,7 @@ "lastsale": "$19.4001", "netchange": "0.00", "pctchange": "0.00%", - "volume": "134", + "volume": "59", "marketCap": "721302139.00", "country": "United States", "ipoyear": "2021", @@ -16690,11 +16606,11 @@ { "symbol": "DWACW", "name": "Digital World Acquisition Corp. Warrants", - "lastsale": "$5.65", - "netchange": "-0.13", - "pctchange": "-2.249%", - "volume": "11367", - "marketCap": "210068870.00", + "lastsale": "$5.7476", + "netchange": "0.0976", + "pctchange": "1.727%", + "volume": "21329", + "marketCap": "213697670.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Programming Data Processing", @@ -16704,11 +16620,11 @@ { "symbol": "DWSN", "name": "Dawson Geophysical Company Common Stock", - "lastsale": "$1.73", - "netchange": "0.14", - "pctchange": "8.805%", - "volume": "127605", - "marketCap": "53305329.00", + "lastsale": "$1.6301", + "netchange": "-0.0999", + "pctchange": "-5.775%", + "volume": "19289", + "marketCap": "50227178.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -16718,11 +16634,11 @@ { "symbol": "DXCM", "name": "DexCom Inc. Common Stock", - "lastsale": "$122.59", - "netchange": "-0.51", - "pctchange": "-0.414%", - "volume": "5083836", - "marketCap": "47365580692.00", + "lastsale": "$123.35", + "netchange": "0.76", + "pctchange": "0.62%", + "volume": "2571042", + "marketCap": "47659224882.00", "country": "United States", "ipoyear": "2005", "industry": "Medical/Dental Instruments", @@ -16732,11 +16648,11 @@ { "symbol": "DXLG", "name": "Destination XL Group Inc. Common Stock", - "lastsale": "$4.50", - "netchange": "-0.07", - "pctchange": "-1.532%", - "volume": "931918", - "marketCap": "270819360.00", + "lastsale": "$4.46", + "netchange": "-0.04", + "pctchange": "-0.889%", + "volume": "924046", + "marketCap": "268412077.00", "country": "United States", "ipoyear": "", "industry": "Clothing/Shoe/Accessory Stores", @@ -16746,11 +16662,11 @@ { "symbol": "DXPE", "name": "DXP Enterprises Inc. Common Stock", - "lastsale": "$33.51", - "netchange": "-0.22", - "pctchange": "-0.652%", - "volume": "446681", - "marketCap": "542071566.00", + "lastsale": "$33.28", + "netchange": "-0.23", + "pctchange": "-0.686%", + "volume": "51794", + "marketCap": "538350991.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -16760,11 +16676,11 @@ { "symbol": "DXR", "name": "Daxor Corporation Common Stock", - "lastsale": "$7.545", - "netchange": "-0.2949", - "pctchange": "-3.762%", - "volume": "2015", - "marketCap": "31660193.00", + "lastsale": "$8.3613", + "netchange": "0.8163", + "pctchange": "10.819%", + "volume": "5451", + "marketCap": "35085537.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -16774,11 +16690,11 @@ { "symbol": "DXYN", "name": "Dixie Group Inc. (The) Common Stock", - "lastsale": "$0.8401", - "netchange": "-0.0696", - "pctchange": "-7.651%", - "volume": "60163", - "marketCap": "13061172.00", + "lastsale": "$0.7901", + "netchange": "-0.05", + "pctchange": "-5.952%", + "volume": "39213", + "marketCap": "12283813.00", "country": "United States", "ipoyear": "", "industry": "Home Furnishings", @@ -16788,11 +16704,11 @@ { "symbol": "DYAI", "name": "Dyadic International Inc. Common Stock", - "lastsale": "$1.59", - "netchange": "-0.01", - "pctchange": "-0.625%", - "volume": "33871", - "marketCap": "45809587.00", + "lastsale": "$1.55", + "netchange": "-0.04", + "pctchange": "-2.516%", + "volume": "19589", + "marketCap": "44657145.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -16802,11 +16718,11 @@ { "symbol": "DYN", "name": "Dyne Therapeutics Inc. Common Stock", - "lastsale": "$12.70", - "netchange": "0.88", - "pctchange": "7.445%", - "volume": "2238345", - "marketCap": "779470095.00", + "lastsale": "$11.93", + "netchange": "-0.77", + "pctchange": "-6.063%", + "volume": "571759", + "marketCap": "732210884.00", "country": "United States", "ipoyear": "2020", "industry": " Medicinal Chemicals and Botanical Products ", @@ -16816,11 +16732,11 @@ { "symbol": "DYNT", "name": "Dynatronics Corporation Common Stock", - "lastsale": "$0.5102", - "netchange": "-0.0388", - "pctchange": "-7.067%", - "volume": "25760", - "marketCap": "2311633.00", + "lastsale": "$0.525", + "netchange": "0.0148", + "pctchange": "2.901%", + "volume": "3376", + "marketCap": "2378689.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -16830,11 +16746,11 @@ { "symbol": "DZSI", "name": "DZS Inc. Common Stock", - "lastsale": "$1.37", - "netchange": "-0.02", - "pctchange": "-1.439%", - "volume": "223106", - "marketCap": "42688896.00", + "lastsale": "$1.50", + "netchange": "0.13", + "pctchange": "9.489%", + "volume": "91350", + "marketCap": "46739667.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -16844,11 +16760,11 @@ { "symbol": "EA", "name": "Electronic Arts Inc. Common Stock", - "lastsale": "$138.83", - "netchange": "-2.02", - "pctchange": "-1.434%", - "volume": "4548841", - "marketCap": "37340611837.00", + "lastsale": "$138.09", + "netchange": "-0.74", + "pctchange": "-0.533%", + "volume": "1892168", + "marketCap": "37141576666.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -16858,10 +16774,10 @@ { "symbol": "EAC", "name": "Edify Acquisition Corp. Class A Common Stock", - "lastsale": "$10.89", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1", + "lastsale": "$10.93", + "netchange": "0.04", + "pctchange": "0.367%", + "volume": "3868", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -16869,27 +16785,13 @@ "sector": "Finance", "url": "/market-activity/stocks/eac" }, - { - "symbol": "EACPU", - "name": "Edify Acquisition Corp. Units", - "lastsale": "$10.90", - "netchange": "0.17", - "pctchange": "1.584%", - "volume": "209", - "marketCap": "0.00", - "country": "United States", - "ipoyear": "2021", - "industry": "Blank Checks", - "sector": "Finance", - "url": "/market-activity/stocks/eacpu" - }, { "symbol": "EACPW", "name": "Edify Acquisition Corp. Warrant", "lastsale": "$0.0104", "netchange": "0.00", "pctchange": "0.00%", - "volume": "30", + "volume": "392859", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -16900,11 +16802,11 @@ { "symbol": "EAR", "name": "Eargo Inc. Common Stock", - "lastsale": "$2.54", - "netchange": "-0.04", - "pctchange": "-1.55%", - "volume": "17555", - "marketCap": "52736468.00", + "lastsale": "$2.57", + "netchange": "0.03", + "pctchange": "1.181%", + "volume": "12105", + "marketCap": "53359340.00", "country": "United States", "ipoyear": "2020", "industry": "Medical Specialities", @@ -16914,11 +16816,11 @@ { "symbol": "EAST", "name": "Eastside Distilling Inc. Common Stock", - "lastsale": "$1.07", - "netchange": "-0.0099", - "pctchange": "-0.917%", - "volume": "5709", - "marketCap": "1671290.00", + "lastsale": "$1.22", + "netchange": "0.15", + "pctchange": "14.019%", + "volume": "68059", + "marketCap": "1905583.00", "country": "United States", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -16928,25 +16830,25 @@ { "symbol": "EBAY", "name": "eBay Inc. Common Stock", - "lastsale": "$41.75", - "netchange": "-0.90", - "pctchange": "-2.11%", - "volume": "43483236", - "marketCap": "21668250000.00", + "lastsale": "$42.52", + "netchange": "0.77", + "pctchange": "1.844%", + "volume": "6686663", + "marketCap": "22067880000.00", "country": "United States", "ipoyear": "1998", - "industry": "Business Services", + "industry": "Catalog/Specialty Distribution", "sector": "Consumer Discretionary", "url": "/market-activity/stocks/ebay" }, { "symbol": "EBC", "name": "Eastern Bankshares Inc. Common Stock", - "lastsale": "$14.49", - "netchange": "-0.09", - "pctchange": "-0.617%", - "volume": "2337433", - "marketCap": "2556427129.00", + "lastsale": "$14.51", + "netchange": "0.02", + "pctchange": "0.138%", + "volume": "846911", + "marketCap": "2559955668.00", "country": "United States", "ipoyear": "2020", "industry": "Accident &Health Insurance", @@ -16956,11 +16858,11 @@ { "symbol": "EBIX", "name": "Ebix Inc. Common Stock", - "lastsale": "$4.93", - "netchange": "-0.40", - "pctchange": "-7.505%", - "volume": "2598303", - "marketCap": "152344099.00", + "lastsale": "$1.60", + "netchange": "-3.33", + "pctchange": "-67.546%", + "volume": "21557659", + "marketCap": "49442304.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -16970,11 +16872,11 @@ { "symbol": "EBMT", "name": "Eagle Bancorp Montana Inc. Common Stock", - "lastsale": "$14.07", - "netchange": "0.015", - "pctchange": "0.107%", - "volume": "11616", - "marketCap": "112393017.00", + "lastsale": "$14.60", + "netchange": "0.53", + "pctchange": "3.767%", + "volume": "12073", + "marketCap": "116626727.00", "country": "United States", "ipoyear": "2010", "industry": "Major Banks", @@ -16984,11 +16886,11 @@ { "symbol": "EBON", "name": "Ebang International Holdings Inc. Class A Ordinary Shares", - "lastsale": "$7.26", - "netchange": "-0.035", - "pctchange": "-0.48%", - "volume": "6538", - "marketCap": "36227400.00", + "lastsale": "$7.40", + "netchange": "0.14", + "pctchange": "1.928%", + "volume": "9713", + "marketCap": "36926000.00", "country": "China", "ipoyear": "2020", "industry": "Semiconductors", @@ -16998,11 +16900,11 @@ { "symbol": "EBTC", "name": "Enterprise Bancorp Inc Common Stock", - "lastsale": "$31.70", - "netchange": "2.125", - "pctchange": "7.185%", - "volume": "84122", - "marketCap": "388546837.00", + "lastsale": "$31.64", + "netchange": "-0.06", + "pctchange": "-0.189%", + "volume": "11648", + "marketCap": "387811417.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -17012,11 +16914,11 @@ { "symbol": "ECBK", "name": "ECB Bancorp Inc. Common Stock", - "lastsale": "$12.60", - "netchange": "-0.05", - "pctchange": "-0.395%", - "volume": "20028", - "marketCap": "118297343.00", + "lastsale": "$12.52", + "netchange": "-0.08", + "pctchange": "-0.635%", + "volume": "13510", + "marketCap": "117546249.00", "country": "United States", "ipoyear": "2022", "industry": "Banks", @@ -17026,10 +16928,10 @@ { "symbol": "ECDA", "name": "ECD Automotive Design Inc. Common Stock", - "lastsale": "$1.68", - "netchange": "-0.15", - "pctchange": "-8.197%", - "volume": "132564", + "lastsale": "$1.78", + "netchange": "0.10", + "pctchange": "5.952%", + "volume": "370962", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -17040,10 +16942,10 @@ { "symbol": "ECDAW", "name": "ECD Automotive Design Inc. Warrant ", - "lastsale": "$0.0399", - "netchange": "0.0009", - "pctchange": "2.308%", - "volume": "5700", + "lastsale": "$0.0349", + "netchange": "-0.0051", + "pctchange": "-12.75%", + "volume": "29286", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -17054,11 +16956,11 @@ { "symbol": "ECOR", "name": "electroCore Inc. Common Stock", - "lastsale": "$5.32", - "netchange": "-0.32", - "pctchange": "-5.674%", - "volume": "19499", - "marketCap": "31932874.00", + "lastsale": "$5.56", + "netchange": "0.24", + "pctchange": "4.511%", + "volume": "12073", + "marketCap": "33373455.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -17068,11 +16970,11 @@ { "symbol": "ECPG", "name": "Encore Capital Group Inc Common Stock", - "lastsale": "$48.11", - "netchange": "-0.28", - "pctchange": "-0.579%", - "volume": "534476", - "marketCap": "1131960802.00", + "lastsale": "$48.89", + "netchange": "0.78", + "pctchange": "1.621%", + "volume": "143723", + "marketCap": "1150313107.00", "country": "United States", "ipoyear": "", "industry": "Finance Companies", @@ -17082,11 +16984,11 @@ { "symbol": "ECX", "name": "ECARX Holdings Inc. Class A Ordinary shares", - "lastsale": "$2.00", - "netchange": "-0.26", - "pctchange": "-11.504%", - "volume": "397193", - "marketCap": "674790800.00", + "lastsale": "$2.13", + "netchange": "0.13", + "pctchange": "6.50%", + "volume": "292961", + "marketCap": "718652202.00", "country": "China", "ipoyear": "", "industry": "EDP Services", @@ -17110,11 +17012,11 @@ { "symbol": "EDAP", "name": "EDAP TMS S.A. American Depositary Shares", - "lastsale": "$5.14", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "46557", - "marketCap": "189722155.00", + "lastsale": "$5.00", + "netchange": "-0.14", + "pctchange": "-2.724%", + "volume": "3194806", + "marketCap": "184554625.00", "country": "France", "ipoyear": "1997", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -17124,11 +17026,11 @@ { "symbol": "EDBL", "name": "Edible Garden AG Incorporated Common Stock", - "lastsale": "$0.5938", - "netchange": "-0.0162", - "pctchange": "-2.656%", - "volume": "75442", - "marketCap": "3388011.00", + "lastsale": "$0.571", + "netchange": "-0.0228", + "pctchange": "-3.84%", + "volume": "46706", + "marketCap": "3257922.00", "country": "United States", "ipoyear": "2022", "industry": "Farming/Seeds/Milling", @@ -17138,11 +17040,11 @@ { "symbol": "EDBLW", "name": "Edible Garden AG Incorporated Warrant", - "lastsale": "$0.022", - "netchange": "0.0128", - "pctchange": "139.13%", - "volume": "170", - "marketCap": "125524.00", + "lastsale": "$0.0102", + "netchange": "-0.0118", + "pctchange": "-53.636%", + "volume": "100", + "marketCap": "58198.00", "country": "United States", "ipoyear": "2022", "industry": "Farming/Seeds/Milling", @@ -17152,25 +17054,25 @@ { "symbol": "EDIT", "name": "Editas Medicine Inc. Common Stock", - "lastsale": "$10.93", - "netchange": "0.09", - "pctchange": "0.83%", - "volume": "4531253", - "marketCap": "892693410.00", + "lastsale": "$10.49", + "netchange": "-0.44", + "pctchange": "-4.026%", + "volume": "1817293", + "marketCap": "856756987.00", "country": "United States", "ipoyear": "2016", - "industry": "Biotechnology: Pharmaceutical Preparations", + "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", "sector": "Health Care", "url": "/market-activity/stocks/edit" }, { "symbol": "EDRY", "name": "EuroDry Ltd. Common Shares ", - "lastsale": "$18.79", - "netchange": "0.41", - "pctchange": "2.231%", - "volume": "9762", - "marketCap": "53363600.00", + "lastsale": "$19.28", + "netchange": "0.49", + "pctchange": "2.608%", + "volume": "18498", + "marketCap": "54755200.00", "country": "Greece", "ipoyear": "", "industry": "Marine Transportation", @@ -17180,11 +17082,11 @@ { "symbol": "EDSA", "name": "Edesa Biotech Inc. Common Shares", - "lastsale": "$5.19", - "netchange": "0.0389", - "pctchange": "0.755%", - "volume": "62271", - "marketCap": "15639437.00", + "lastsale": "$4.80", + "netchange": "-0.39", + "pctchange": "-7.514%", + "volume": "22410", + "marketCap": "14464219.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -17194,11 +17096,11 @@ { "symbol": "EDTK", "name": "Skillful Craftsman Education Technology Limited Ordinary Share", - "lastsale": "$0.9401", - "netchange": "-0.0174", - "pctchange": "-1.817%", - "volume": "30739", - "marketCap": "14524029.00", + "lastsale": "$0.95", + "netchange": "0.0099", + "pctchange": "1.053%", + "volume": "97366", + "marketCap": "14676978.00", "country": "China", "ipoyear": "2020", "industry": "Other Consumer Services", @@ -17208,11 +17110,11 @@ { "symbol": "EDUC", "name": "Educational Development Corporation Common Stock", - "lastsale": "$0.86", - "netchange": "-0.03", - "pctchange": "-3.371%", - "volume": "20494", - "marketCap": "7371136.00", + "lastsale": "$0.8741", + "netchange": "0.0141", + "pctchange": "1.64%", + "volume": "17878", + "marketCap": "7491988.00", "country": "United States", "ipoyear": "", "industry": "Consumer Specialties", @@ -17222,25 +17124,25 @@ { "symbol": "EEFT", "name": "Euronet Worldwide Inc. Common Stock", - "lastsale": "$94.95", - "netchange": "0.755", - "pctchange": "0.802%", - "volume": "1185779", - "marketCap": "4379230253.00", + "lastsale": "$95.58", + "netchange": "0.63", + "pctchange": "0.664%", + "volume": "420486", + "marketCap": "4408286757.00", "country": "United States", "ipoyear": "1997", - "industry": "EDP Services", - "sector": "Technology", + "industry": "Investment Bankers/Brokers/Service", + "sector": "Finance", "url": "/market-activity/stocks/eeft" }, { "symbol": "EEIQ", "name": "EpicQuest Education Group International Limited Common Stock", - "lastsale": "$1.74", - "netchange": "-0.0081", - "pctchange": "-0.463%", - "volume": "3675", - "marketCap": "19905600.00", + "lastsale": "$1.7997", + "netchange": "0.0597", + "pctchange": "3.431%", + "volume": "3129", + "marketCap": "20588568.00", "country": "United States", "ipoyear": "2021", "industry": "Other Consumer Services", @@ -17250,11 +17152,11 @@ { "symbol": "EFOI", "name": "Energy Focus Inc. Common Stock", - "lastsale": "$1.42", - "netchange": "-0.0509", - "pctchange": "-3.46%", - "volume": "6789", - "marketCap": "6175140.00", + "lastsale": "$1.58", + "netchange": "0.16", + "pctchange": "11.268%", + "volume": "8021", + "marketCap": "6870930.00", "country": "United States", "ipoyear": "", "industry": "Building Products", @@ -17264,11 +17166,11 @@ { "symbol": "EFSC", "name": "Enterprise Financial Services Corporation Common Stock", - "lastsale": "$43.81", - "netchange": "-0.95", - "pctchange": "-2.122%", - "volume": "417876", - "marketCap": "1637865370.00", + "lastsale": "$43.87", + "netchange": "0.06", + "pctchange": "0.137%", + "volume": "124645", + "marketCap": "1640108509.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -17278,11 +17180,11 @@ { "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": "$15.98", - "netchange": "-0.12", - "pctchange": "-0.745%", - "volume": "6002", - "marketCap": "597422703.00", + "lastsale": "$15.68", + "netchange": "-0.30", + "pctchange": "-1.877%", + "volume": "22250", + "marketCap": "586207008.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -17292,11 +17194,11 @@ { "symbol": "EFTR", "name": "eFFECTOR Therapeutics Inc. Common Stock", - "lastsale": "$0.3758", - "netchange": "-0.0198", - "pctchange": "-5.005%", - "volume": "2428363", - "marketCap": "24285143.00", + "lastsale": "$0.3774", + "netchange": "0.0016", + "pctchange": "0.426%", + "volume": "1839410", + "marketCap": "24388539.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -17306,11 +17208,11 @@ { "symbol": "EFTRW", "name": "eFFECTOR Therapeutics Inc. Warrant", - "lastsale": "$0.1231", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "50", - "marketCap": "7955032.00", + "lastsale": "$0.10", + "netchange": "-0.0231", + "pctchange": "-18.765%", + "volume": "2121", + "marketCap": "6462252.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -17320,11 +17222,11 @@ { "symbol": "EGAN", "name": "eGain Corporation Common Stock", - "lastsale": "$7.74", - "netchange": "-0.10", - "pctchange": "-1.276%", - "volume": "102357", - "marketCap": "243695340.00", + "lastsale": "$7.95", + "netchange": "0.21", + "pctchange": "2.713%", + "volume": "99302", + "marketCap": "250307229.00", "country": "United States", "ipoyear": "1999", "industry": "Computer Software: Prepackaged Software", @@ -17334,11 +17236,11 @@ { "symbol": "EGBN", "name": "Eagle Bancorp Inc. Common Stock", - "lastsale": "$30.45", - "netchange": "-0.42", - "pctchange": "-1.361%", - "volume": "964664", - "marketCap": "911252242.00", + "lastsale": "$29.69", + "netchange": "-0.76", + "pctchange": "-2.496%", + "volume": "225134", + "marketCap": "888508344.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -17348,11 +17250,11 @@ { "symbol": "EGHT", "name": "8x8 Inc Common Stock", - "lastsale": "$3.61", - "netchange": "-0.14", - "pctchange": "-3.733%", - "volume": "4040351", - "marketCap": "441010405.00", + "lastsale": "$3.55", + "netchange": "-0.06", + "pctchange": "-1.662%", + "volume": "1904022", + "marketCap": "433680592.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -17362,11 +17264,11 @@ { "symbol": "EGIO", "name": "Edgio Inc. Common Stock", - "lastsale": "$0.428", - "netchange": "-0.0236", - "pctchange": "-5.226%", - "volume": "900459", - "marketCap": "96534033.00", + "lastsale": "$0.3905", + "netchange": "-0.0375", + "pctchange": "-8.762%", + "volume": "1354209", + "marketCap": "88076028.00", "country": "United States", "ipoyear": "2007", "industry": "Business Services", @@ -17376,10 +17278,10 @@ { "symbol": "EGOX", "name": "Next.e.GO N.V. Ordinary Shares", - "lastsale": "$0.495", - "netchange": "0.005", - "pctchange": "1.02%", - "volume": "16411", + "lastsale": "$0.518", + "netchange": "0.023", + "pctchange": "4.646%", + "volume": "15178", "marketCap": "0.00", "country": "Germany", "ipoyear": "", @@ -17390,11 +17292,11 @@ { "symbol": "EGRX", "name": "Eagle Pharmaceuticals Inc. Common Stock", - "lastsale": "$4.63", - "netchange": "-0.30", - "pctchange": "-6.085%", - "volume": "377478", - "marketCap": "60129676.00", + "lastsale": "$4.76", + "netchange": "0.13", + "pctchange": "2.808%", + "volume": "505170", + "marketCap": "61817982.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -17404,11 +17306,11 @@ { "symbol": "EH", "name": "EHang Holdings Limited ADS", - "lastsale": "$17.60", - "netchange": "-0.26", - "pctchange": "-1.456%", - "volume": "1159738", - "marketCap": "1024812342.00", + "lastsale": "$17.30", + "netchange": "-0.30", + "pctchange": "-1.705%", + "volume": "744416", + "marketCap": "1007343950.00", "country": "China", "ipoyear": "2019", "industry": "Military/Government/Technical", @@ -17418,11 +17320,11 @@ { "symbol": "EHTH", "name": "eHealth Inc. Common Stock", - "lastsale": "$8.22", - "netchange": "0.12", - "pctchange": "1.481%", - "volume": "317826", - "marketCap": "233158829.00", + "lastsale": "$8.36", + "netchange": "0.14", + "pctchange": "1.703%", + "volume": "133951", + "marketCap": "237129904.00", "country": "United States", "ipoyear": "2006", "industry": "Specialty Insurers", @@ -17432,11 +17334,11 @@ { "symbol": "EIGR", "name": "Eiger BioPharmaceuticals Inc. Common Stock", - "lastsale": "$0.2209", - "netchange": "-0.0341", - "pctchange": "-13.373%", - "volume": "571320", - "marketCap": "9804577.00", + "lastsale": "$0.2318", + "netchange": "0.0109", + "pctchange": "4.934%", + "volume": "413752", + "marketCap": "10288370.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -17446,11 +17348,11 @@ { "symbol": "EJH", "name": "E-Home Household Service Holdings Limited Ordinary Shares", - "lastsale": "$4.35", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "4039267", - "marketCap": "118532972.00", + "lastsale": "$4.36", + "netchange": "0.01", + "pctchange": "0.23%", + "volume": "2580544", + "marketCap": "118805461.00", "country": "China", "ipoyear": "2021", "industry": "Other Consumer Services", @@ -17460,11 +17362,11 @@ { "symbol": "EKSO", "name": "Ekso Bionics Holdings Inc. Common Stock", - "lastsale": "$1.34", - "netchange": "0.13", - "pctchange": "10.744%", - "volume": "182539", - "marketCap": "19074656.00", + "lastsale": "$1.39", + "netchange": "0.05", + "pctchange": "3.731%", + "volume": "64690", + "marketCap": "19786397.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -17474,11 +17376,11 @@ { "symbol": "ELAB", "name": "Elevai Labs Inc. Common Stock", - "lastsale": "$1.81", - "netchange": "-0.01", - "pctchange": "-0.549%", - "volume": "271135", - "marketCap": "31366603.00", + "lastsale": "$1.9349", + "netchange": "0.1249", + "pctchange": "6.901%", + "volume": "121450", + "marketCap": "33531072.00", "country": "United States", "ipoyear": "2023", "industry": "", @@ -17488,25 +17390,25 @@ { "symbol": "ELBM", "name": "Electra Battery Materials Corporation Common Stock", - "lastsale": "$0.3655", - "netchange": "-0.0095", - "pctchange": "-2.533%", - "volume": "189808", - "marketCap": "20410006.00", + "lastsale": "$0.3566", + "netchange": "-0.0089", + "pctchange": "-2.435%", + "volume": "358003", + "marketCap": "19913018.00", "country": "Canada", "ipoyear": "", - "industry": "Industrial Machinery/Components", - "sector": "Miscellaneous", + "industry": "", + "sector": "", "url": "/market-activity/stocks/elbm" }, { "symbol": "ELDN", "name": "Eledon Pharmaceuticals Inc. Common Stock", - "lastsale": "$1.52", - "netchange": "0.11", - "pctchange": "7.801%", - "volume": "123422", - "marketCap": "36781158.00", + "lastsale": "$1.55", + "netchange": "0.03", + "pctchange": "1.974%", + "volume": "82713", + "marketCap": "37507102.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -17516,11 +17418,11 @@ { "symbol": "ELEV", "name": "Elevation Oncology Inc. Common stock", - "lastsale": "$0.5101", - "netchange": "0.0191", - "pctchange": "3.89%", - "volume": "202318", - "marketCap": "21635759.00", + "lastsale": "$0.484", + "netchange": "-0.0261", + "pctchange": "-5.117%", + "volume": "224354", + "marketCap": "20528735.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -17533,7 +17435,7 @@ "lastsale": "$3.92", "netchange": "0.00", "pctchange": "0.00%", - "volume": "1055", + "volume": "131", "marketCap": "13437842.00", "country": "United States", "ipoyear": "", @@ -17544,11 +17446,11 @@ { "symbol": "ELTK", "name": "Eltek Ltd. Ordinary Shares", - "lastsale": "$15.50", - "netchange": "0.09", - "pctchange": "0.584%", - "volume": "60107", - "marketCap": "90675000.00", + "lastsale": "$14.47", + "netchange": "-1.03", + "pctchange": "-6.645%", + "volume": "175098", + "marketCap": "84649500.00", "country": "Israel", "ipoyear": "1997", "industry": "Electrical Products", @@ -17558,11 +17460,11 @@ { "symbol": "ELTX", "name": "Elicio Therapeutics Inc. Common Stock", - "lastsale": "$6.56", - "netchange": "0.51", - "pctchange": "8.43%", - "volume": "58140", - "marketCap": "55150615.00", + "lastsale": "$6.51", + "netchange": "-0.05", + "pctchange": "-0.762%", + "volume": "12899", + "marketCap": "54730260.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -17572,11 +17474,11 @@ { "symbol": "ELUT", "name": "Elutia Inc. Class A Common Stock", - "lastsale": "$1.96", + "lastsale": "$1.94", "netchange": "-0.02", - "pctchange": "-1.01%", - "volume": "155998", - "marketCap": "45467202.00", + "pctchange": "-1.02%", + "volume": "31142", + "marketCap": "45003251.00", "country": "United States", "ipoyear": "2020", "industry": "Medical Specialities", @@ -17586,11 +17488,11 @@ { "symbol": "ELVA", "name": "Electrovaya Inc. Common Shares", - "lastsale": "$3.089", - "netchange": "-0.051", - "pctchange": "-1.624%", - "volume": "15626", - "marketCap": "101877821.00", + "lastsale": "$3.03", + "netchange": "-0.059", + "pctchange": "-1.91%", + "volume": "25734", + "marketCap": "99931951.00", "country": "Canada", "ipoyear": "", "industry": "", @@ -17600,11 +17502,11 @@ { "symbol": "ELVN", "name": "Enliven Therapeutics Inc. Common Stock", - "lastsale": "$11.90", - "netchange": "0.07", - "pctchange": "0.592%", - "volume": "526678", - "marketCap": "490422479.00", + "lastsale": "$11.70", + "netchange": "-0.20", + "pctchange": "-1.681%", + "volume": "333235", + "marketCap": "482180084.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -17614,11 +17516,11 @@ { "symbol": "ELWS", "name": "Earlyworks Co. Ltd. American Depositary Shares", - "lastsale": "$0.52", - "netchange": "-0.01", - "pctchange": "-1.887%", - "volume": "24034", - "marketCap": "7820488.00", + "lastsale": "$0.495", + "netchange": "-0.025", + "pctchange": "-4.808%", + "volume": "12707", + "marketCap": "7444503.00", "country": "Japan", "ipoyear": "2023", "industry": "", @@ -17628,11 +17530,11 @@ { "symbol": "ELYM", "name": "Eliem Therapeutics Inc Common Stock", - "lastsale": "$2.73", - "netchange": "0.07", - "pctchange": "2.632%", - "volume": "16159", - "marketCap": "75273373.00", + "lastsale": "$2.74", + "netchange": "0.01", + "pctchange": "0.366%", + "volume": "515", + "marketCap": "75549099.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -17642,11 +17544,11 @@ { "symbol": "EM", "name": "Smart Share Global Limited American Depositary Shares", - "lastsale": "$0.54", - "netchange": "-0.044", - "pctchange": "-7.534%", - "volume": "94115", - "marketCap": "139958290.00", + "lastsale": "$0.5065", + "netchange": "-0.0335", + "pctchange": "-6.204%", + "volume": "134970", + "marketCap": "131275692.00", "country": "China", "ipoyear": "2021", "industry": "Other Consumer Services", @@ -17656,11 +17558,11 @@ { "symbol": "EMBC", "name": "Embecta Corp. Common Stock", - "lastsale": "$17.35", - "netchange": "-0.54", - "pctchange": "-3.018%", - "volume": "2320352", - "marketCap": "994755674.00", + "lastsale": "$17.59", + "netchange": "0.24", + "pctchange": "1.383%", + "volume": "639241", + "marketCap": "1008515983.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -17670,10 +17572,10 @@ { "symbol": "EMCG", "name": "Embrace Change Acquisition Corp Ordinary Shares", - "lastsale": "$10.91", - "netchange": "0.005", - "pctchange": "0.046%", - "volume": "39808", + "lastsale": "$10.92", + "netchange": "0.01", + "pctchange": "0.092%", + "volume": "277", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -17698,11 +17600,11 @@ { "symbol": "EMKR", "name": "EMCORE Corporation Common Stock", - "lastsale": "$0.4309", - "netchange": "0.0309", - "pctchange": "7.725%", - "volume": "1303952", - "marketCap": "23337750.00", + "lastsale": "$0.41", + "netchange": "-0.0209", + "pctchange": "-4.85%", + "volume": "567921", + "marketCap": "22205796.00", "country": "United States", "ipoyear": "1997", "industry": "Semiconductors", @@ -17712,11 +17614,11 @@ { "symbol": "EML", "name": "Eastern Company (The) Common Stock", - "lastsale": "$22.80", - "netchange": "-0.14", - "pctchange": "-0.61%", - "volume": "10147", - "marketCap": "142235816.00", + "lastsale": "$21.06", + "netchange": "-1.74", + "pctchange": "-7.632%", + "volume": "8131", + "marketCap": "131380978.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -17729,7 +17631,7 @@ "lastsale": "$10.555", "netchange": "0.00", "pctchange": "0.00%", - "volume": "51265", + "volume": "399170", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -17740,10 +17642,10 @@ { "symbol": "EMLDW", "name": "FTAC Emerald Acquisition Corp. Warrant", - "lastsale": "$0.024", - "netchange": "0.0029", - "pctchange": "13.744%", - "volume": "149913", + "lastsale": "$0.0425", + "netchange": "0.0185", + "pctchange": "77.083%", + "volume": "432", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -17755,9 +17657,9 @@ "symbol": "ENCP", "name": "Energem Corp Class A Ordinary Shares", "lastsale": "$11.45", - "netchange": "-0.0092", - "pctchange": "-0.08%", - "volume": "1405", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "18", "marketCap": "38965209.00", "country": "Malaysia", "ipoyear": "2022", @@ -17765,27 +17667,13 @@ "sector": "Energy", "url": "/market-activity/stocks/encp" }, - { - "symbol": "ENCPU", - "name": "Energem Corp Unit", - "lastsale": "$11.38", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "10", - "marketCap": "0.00", - "country": "Malaysia", - "ipoyear": "2021", - "industry": "Industrial Machinery/Components", - "sector": "Energy", - "url": "/market-activity/stocks/encpu" - }, { "symbol": "ENER", "name": "Accretion Acquisition Corp. Common Stock", "lastsale": "$10.53", "netchange": "0.00", "pctchange": "0.00%", - "volume": "16", + "volume": "731", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -17796,10 +17684,10 @@ { "symbol": "ENERR", "name": "Accretion Acquisition Corp. Right", - "lastsale": "$0.04", - "netchange": "-0.014", - "pctchange": "-25.926%", - "volume": "103397", + "lastsale": "$0.042", + "netchange": "0.002", + "pctchange": "5.00%", + "volume": "140", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -17813,7 +17701,7 @@ "lastsale": "$0.011", "netchange": "0.00", "pctchange": "0.00%", - "volume": "14", + "volume": "1", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -17824,11 +17712,11 @@ { "symbol": "ENG", "name": "ENGlobal Corporation Common Stock", - "lastsale": "$1.71", - "netchange": "-0.01", - "pctchange": "-0.581%", - "volume": "12952", - "marketCap": "8763524.00", + "lastsale": "$1.68", + "netchange": "-0.03", + "pctchange": "-1.754%", + "volume": "25246", + "marketCap": "8609778.00", "country": "United States", "ipoyear": "", "industry": "Military/Government/Technical", @@ -17838,10 +17726,10 @@ { "symbol": "ENGN", "name": "enGene Holdings Inc. Common Stock", - "lastsale": "$7.39", - "netchange": "0.0081", - "pctchange": "0.11%", - "volume": "6573", + "lastsale": "$7.05", + "netchange": "-0.34", + "pctchange": "-4.601%", + "volume": "8771", "marketCap": "0.00", "country": "Canada", "ipoyear": "", @@ -17853,9 +17741,9 @@ "symbol": "ENGNW", "name": "enGene Holdings Inc. Warrants", "lastsale": "$0.80", - "netchange": "-0.0001", - "pctchange": "-0.012%", - "volume": "1824", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "2493", "marketCap": "0.00", "country": "Canada", "ipoyear": "", @@ -17866,11 +17754,11 @@ { "symbol": "ENLT", "name": "Enlight Renewable Energy Ltd. Ordinary Shares", - "lastsale": "$18.85", - "netchange": "0.04", - "pctchange": "0.213%", - "volume": "204250", - "marketCap": "2217702500.00", + "lastsale": "$19.54", + "netchange": "0.69", + "pctchange": "3.66%", + "volume": "50054", + "marketCap": "2298881000.00", "country": "Israel", "ipoyear": "2023", "industry": "", @@ -17880,11 +17768,11 @@ { "symbol": "ENLV", "name": "Enlivex Therapeutics Ltd. Ordinary Shares", - "lastsale": "$1.41", - "netchange": "-0.03", - "pctchange": "-2.083%", - "volume": "74325", - "marketCap": "25972200.00", + "lastsale": "$1.42", + "netchange": "0.01", + "pctchange": "0.709%", + "volume": "51886", + "marketCap": "26156400.00", "country": "Israel", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -17894,11 +17782,11 @@ { "symbol": "ENPH", "name": "Enphase Energy Inc. Common Stock", - "lastsale": "$123.92", - "netchange": "3.70", - "pctchange": "3.078%", - "volume": "17196018", - "marketCap": "16921426687.00", + "lastsale": "$124.03", + "netchange": "0.11", + "pctchange": "0.089%", + "volume": "5773823", + "marketCap": "16936447320.00", "country": "United States", "ipoyear": "2012", "industry": "Semiconductors", @@ -17908,11 +17796,11 @@ { "symbol": "ENSC", "name": "Ensysce Biosciences Inc. Common Stock", - "lastsale": "$1.11", - "netchange": "0.08", - "pctchange": "7.767%", - "volume": "267006", - "marketCap": "3492144.00", + "lastsale": "$1.20", + "netchange": "0.09", + "pctchange": "8.108%", + "volume": "123175", + "marketCap": "3775291.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -17922,11 +17810,11 @@ { "symbol": "ENSG", "name": "The Ensign Group Inc. Common Stock", - "lastsale": "$111.48", - "netchange": "0.32", - "pctchange": "0.288%", - "volume": "556275", - "marketCap": "6293295492.00", + "lastsale": "$111.76", + "netchange": "0.28", + "pctchange": "0.251%", + "volume": "236891", + "marketCap": "6309102119.00", "country": "United States", "ipoyear": "2007", "industry": "Hospital/Nursing Management", @@ -17936,11 +17824,11 @@ { "symbol": "ENTA", "name": "Enanta Pharmaceuticals Inc. Common Stock", - "lastsale": "$9.34", - "netchange": "-0.31", - "pctchange": "-3.212%", - "volume": "520901", - "marketCap": "196690360.00", + "lastsale": "$8.94", + "netchange": "-0.40", + "pctchange": "-4.283%", + "volume": "120127", + "marketCap": "188266790.00", "country": "United States", "ipoyear": "2013", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -17950,25 +17838,25 @@ { "symbol": "ENTG", "name": "Entegris Inc. Common Stock", - "lastsale": "$118.35", - "netchange": "-0.90", - "pctchange": "-0.755%", - "volume": "3072511", - "marketCap": "17771303803.00", + "lastsale": "$118.97", + "netchange": "0.62", + "pctchange": "0.524%", + "volume": "1572307", + "marketCap": "17864402311.00", "country": "United States", "ipoyear": "2000", - "industry": "Plastic Products", - "sector": "Industrials", + "industry": "Semiconductors", + "sector": "Technology", "url": "/market-activity/stocks/entg" }, { "symbol": "ENTX", "name": "Entera Bio Ltd. Ordinary Shares", - "lastsale": "$0.6575", - "netchange": "0.0016", - "pctchange": "0.244%", - "volume": "38395", - "marketCap": "18945173.00", + "lastsale": "$0.6599", + "netchange": "0.0024", + "pctchange": "0.365%", + "volume": "28252", + "marketCap": "19014327.00", "country": "Israel", "ipoyear": "2018", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -17978,11 +17866,11 @@ { "symbol": "ENVB", "name": "Enveric Biosciences Inc. Common Stock", - "lastsale": "$1.34", - "netchange": "-0.13", - "pctchange": "-8.844%", - "volume": "8684", - "marketCap": "3110562.00", + "lastsale": "$1.32", + "netchange": "-0.02", + "pctchange": "-1.493%", + "volume": "13418", + "marketCap": "3064136.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -17992,11 +17880,11 @@ { "symbol": "ENVX", "name": "Enovix Corporation Common Stock", - "lastsale": "$14.56", - "netchange": "0.54", - "pctchange": "3.852%", - "volume": "9102469", - "marketCap": "2442791376.00", + "lastsale": "$14.10", + "netchange": "-0.46", + "pctchange": "-3.159%", + "volume": "4452940", + "marketCap": "2365615275.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -18006,11 +17894,11 @@ { "symbol": "EOLS", "name": "Evolus Inc. Common Stock", - "lastsale": "$9.90", - "netchange": "-0.01", - "pctchange": "-0.101%", - "volume": "790544", - "marketCap": "565792148.00", + "lastsale": "$9.84", + "netchange": "-0.06", + "pctchange": "-0.606%", + "volume": "242176", + "marketCap": "562363104.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -18020,11 +17908,11 @@ { "symbol": "EOSE", "name": "Eos Energy Enterprises Inc. Class A Common Stock", - "lastsale": "$1.13", - "netchange": "-0.55", - "pctchange": "-32.738%", - "volume": "43316366", - "marketCap": "178612847.00", + "lastsale": "$1.12", + "netchange": "-0.01", + "pctchange": "-0.885%", + "volume": "7457923", + "marketCap": "177032202.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -18035,9 +17923,9 @@ "symbol": "EOSEW", "name": "Eos Energy Enterprises Inc. Warrant", "lastsale": "$0.21", - "netchange": "-0.17", - "pctchange": "-44.737%", - "volume": "168349", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "21772", "marketCap": "33193538.00", "country": "United States", "ipoyear": "", @@ -18048,11 +17936,11 @@ { "symbol": "EPIX", "name": "ESSA Pharma Inc. Common Stock", - "lastsale": "$6.23", - "netchange": "0.23", - "pctchange": "3.833%", - "volume": "75250", - "marketCap": "275005208.00", + "lastsale": "$6.08", + "netchange": "-0.15", + "pctchange": "-2.408%", + "volume": "50311", + "marketCap": "268383895.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -18062,11 +17950,11 @@ { "symbol": "EPOW", "name": "Sunrise New Energy Co. Ltd Ordinary Shares", - "lastsale": "$1.03", - "netchange": "0.1298", - "pctchange": "14.419%", - "volume": "24185", - "marketCap": "26120800.00", + "lastsale": "$1.20", + "netchange": "0.17", + "pctchange": "16.505%", + "volume": "78255", + "marketCap": "30432000.00", "country": "China", "ipoyear": "2021", "industry": "Business Services", @@ -18076,11 +17964,11 @@ { "symbol": "EPSN", "name": "Epsilon Energy Ltd. Common Share", - "lastsale": "$4.93", - "netchange": "-0.05", - "pctchange": "-1.004%", - "volume": "103457", - "marketCap": "109250964.00", + "lastsale": "$5.10", + "netchange": "0.17", + "pctchange": "3.448%", + "volume": "60005", + "marketCap": "113018239.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -18090,11 +17978,11 @@ { "symbol": "EQ", "name": "Equillium Inc. Common Stock", - "lastsale": "$0.66", - "netchange": "0.014", - "pctchange": "2.167%", - "volume": "105921", - "marketCap": "23178704.00", + "lastsale": "$0.6849", + "netchange": "0.0249", + "pctchange": "3.773%", + "volume": "101816", + "marketCap": "24053173.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -18104,11 +17992,11 @@ { "symbol": "EQIX", "name": "Equinix Inc. Common Stock REIT", - "lastsale": "$803.73", - "netchange": "-1.56", - "pctchange": "-0.194%", - "volume": "1098899", - "marketCap": "75456924372.00", + "lastsale": "$805.74", + "netchange": "2.01", + "pctchange": "0.25%", + "volume": "510072", + "marketCap": "75645630054.00", "country": "United States", "ipoyear": "2000", "industry": "Real Estate Investment Trusts", @@ -18118,11 +18006,11 @@ { "symbol": "ERAS", "name": "Erasca Inc. Common Stock", - "lastsale": "$1.87", - "netchange": "-0.08", - "pctchange": "-4.103%", - "volume": "2104873", - "marketCap": "282532761.00", + "lastsale": "$1.84", + "netchange": "-0.03", + "pctchange": "-1.604%", + "volume": "1882699", + "marketCap": "278000150.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -18132,11 +18020,11 @@ { "symbol": "ERIC", "name": "Ericsson American Depositary Shares", - "lastsale": "$5.99", - "netchange": "-0.05", - "pctchange": "-0.828%", - "volume": "19190854", - "marketCap": "19971568893.00", + "lastsale": "$5.97", + "netchange": "-0.02", + "pctchange": "-0.334%", + "volume": "8872819", + "marketCap": "19904885858.00", "country": "Sweden", "ipoyear": "", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -18146,11 +18034,11 @@ { "symbol": "ERIE", "name": "Erie Indemnity Company Class A Common Stock", - "lastsale": "$324.23", - "netchange": "2.79", - "pctchange": "0.868%", - "volume": "381674", - "marketCap": "14976705710.00", + "lastsale": "$329.59", + "netchange": "5.36", + "pctchange": "1.653%", + "volume": "86751", + "marketCap": "15224292740.00", "country": "United States", "ipoyear": "", "industry": "Specialty Insurers", @@ -18160,11 +18048,11 @@ { "symbol": "ERII", "name": "Energy Recovery Inc. Common Stock", - "lastsale": "$18.57", - "netchange": "-0.73", - "pctchange": "-3.782%", - "volume": "718488", - "marketCap": "1049538016.00", + "lastsale": "$18.32", + "netchange": "-0.25", + "pctchange": "-1.346%", + "volume": "323126", + "marketCap": "1035408533.00", "country": "United States", "ipoyear": "2008", "industry": "Industrial Machinery/Components", @@ -18174,11 +18062,11 @@ { "symbol": "ERNA", "name": "Eterna Therapeutics Inc. Common Stock", - "lastsale": "$1.51", - "netchange": "-0.30", - "pctchange": "-16.575%", - "volume": "73093", - "marketCap": "8169600.00", + "lastsale": "$1.385", + "netchange": "-0.125", + "pctchange": "-8.278%", + "volume": "23527", + "marketCap": "7493308.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -18189,9 +18077,9 @@ "symbol": "ESAC", "name": "ESGEN Acquisition Corporation Class A Ordinary Shares", "lastsale": "$11.25", - "netchange": "-0.01", - "pctchange": "-0.089%", - "volume": "625", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -18202,10 +18090,10 @@ { "symbol": "ESACW", "name": "ESGEN Acquisition Corporation Warrants", - "lastsale": "$0.025", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "6667", + "lastsale": "$0.04", + "netchange": "0.015", + "pctchange": "60.00%", + "volume": "270", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -18216,11 +18104,11 @@ { "symbol": "ESCA", "name": "Escalade Incorporated Common Stock", - "lastsale": "$21.27", - "netchange": "1.15", - "pctchange": "5.716%", - "volume": "117721", - "marketCap": "292181736.00", + "lastsale": "$21.15", + "netchange": "-0.12", + "pctchange": "-0.564%", + "volume": "33178", + "marketCap": "290533320.00", "country": "United States", "ipoyear": "", "industry": "Recreational Games/Products/Toys", @@ -18230,11 +18118,11 @@ { "symbol": "ESEA", "name": "Euroseas Ltd. Common Stock (Marshall Islands)", - "lastsale": "$27.04", - "netchange": "0.51", - "pctchange": "1.922%", - "volume": "42566", - "marketCap": "189550400.00", + "lastsale": "$28.80", + "netchange": "1.76", + "pctchange": "6.509%", + "volume": "54215", + "marketCap": "201888000.00", "country": "Greece", "ipoyear": "", "industry": "Marine Transportation", @@ -18244,10 +18132,10 @@ { "symbol": "ESGL", "name": "ESGL Holdings Limited Ordinary Shares", - "lastsale": "$0.51", - "netchange": "-0.008", - "pctchange": "-1.544%", - "volume": "34580", + "lastsale": "$0.473", + "netchange": "-0.037", + "pctchange": "-7.255%", + "volume": "126410", "marketCap": "0.00", "country": "Singapore", "ipoyear": "", @@ -18255,14 +18143,28 @@ "sector": "", "url": "/market-activity/stocks/esgl" }, + { + "symbol": "ESGLW", + "name": "ESGL Holdings Limited Warrants", + "lastsale": "$0.003", + "netchange": "-0.001", + "pctchange": "-25.00%", + "volume": "120", + "marketCap": "0.00", + "country": "Singapore", + "ipoyear": "", + "industry": "", + "sector": "", + "url": "/market-activity/stocks/esglw" + }, { "symbol": "ESGR", "name": "Enstar Group Limited Ordinary Shares", - "lastsale": "$293.74", - "netchange": "-4.26", - "pctchange": "-1.43%", - "volume": "104573", - "marketCap": "4711391032.00", + "lastsale": "$294.00", + "netchange": "0.26", + "pctchange": "0.089%", + "volume": "43963", + "marketCap": "4715561256.00", "country": "Bermuda", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -18272,11 +18174,11 @@ { "symbol": "ESGRO", "name": "Enstar Group Limited Depository Shares 7.00% Perpetual Non-Cumulative Preference Shares Series E", - "lastsale": "$24.2619", - "netchange": "0.0819", - "pctchange": "0.339%", - "volume": "2760", - "marketCap": "389144475.00", + "lastsale": "$24.0127", + "netchange": "-0.2492", + "pctchange": "-1.027%", + "volume": "7578", + "marketCap": "385147475.00", "country": "Bermuda", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -18286,11 +18188,11 @@ { "symbol": "ESGRP", "name": "Enstar Group Limited Depositary Shares Each Representing 1/1000th of an interest in Preference Shares", - "lastsale": "$24.82", - "netchange": "-0.04", - "pctchange": "-0.161%", - "volume": "17235", - "marketCap": "398096022.00", + "lastsale": "$24.72", + "netchange": "-0.10", + "pctchange": "-0.403%", + "volume": "17049", + "marketCap": "396492089.00", "country": "Bermuda", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -18300,10 +18202,10 @@ { "symbol": "ESHA", "name": "ESH Acquisition Corp. Class A Common Stock", - "lastsale": "$10.21", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "23108", + "lastsale": "$10.22", + "netchange": "0.01", + "pctchange": "0.098%", + "volume": "54837", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -18314,10 +18216,10 @@ { "symbol": "ESHAR", "name": "ESH Acquisition Corp. Right", - "lastsale": "$0.15", - "netchange": "-0.08", - "pctchange": "-34.783%", - "volume": "2305", + "lastsale": "$0.29", + "netchange": "0.14", + "pctchange": "93.333%", + "volume": "842", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -18328,11 +18230,11 @@ { "symbol": "ESLA", "name": "Estrella Immunopharma Inc. Common Stock", - "lastsale": "$1.26", - "netchange": "0.01", - "pctchange": "0.80%", - "volume": "112424", - "marketCap": "44353552.00", + "lastsale": "$1.21", + "netchange": "-0.05", + "pctchange": "-3.968%", + "volume": "21436", + "marketCap": "42593491.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -18343,9 +18245,9 @@ "symbol": "ESLAW", "name": "Estrella Immunopharma Inc. Warrant", "lastsale": "$0.07", - "netchange": "0.0415", - "pctchange": "145.614%", - "volume": "1477", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "50", "marketCap": "2464086.00", "country": "United States", "ipoyear": "2021", @@ -18356,11 +18258,11 @@ { "symbol": "ESLT", "name": "Elbit Systems Ltd. Ordinary Shares", - "lastsale": "$206.10", - "netchange": "-1.83", - "pctchange": "-0.88%", - "volume": "29796", - "marketCap": "9140535000.00", + "lastsale": "$212.06", + "netchange": "5.96", + "pctchange": "2.892%", + "volume": "23861", + "marketCap": "9404861000.00", "country": "Israel", "ipoyear": "", "industry": "Military/Government/Technical", @@ -18370,11 +18272,11 @@ { "symbol": "ESOA", "name": "Energy Services of America Corporation Common Stock", - "lastsale": "$3.50", - "netchange": "-0.17", - "pctchange": "-4.632%", - "volume": "66204", - "marketCap": "57985148.00", + "lastsale": "$5.21", + "netchange": "1.71", + "pctchange": "48.857%", + "volume": "538545", + "marketCap": "86315034.00", "country": "United States", "ipoyear": "", "industry": "Water Sewer Pipeline Comm & Power Line Construction", @@ -18384,11 +18286,11 @@ { "symbol": "ESPR", "name": "Esperion Therapeutics Inc. Common Stock", - "lastsale": "$1.82", - "netchange": "0.09", - "pctchange": "5.202%", - "volume": "8345177", - "marketCap": "206966369.00", + "lastsale": "$2.11", + "netchange": "0.29", + "pctchange": "15.934%", + "volume": "8572970", + "marketCap": "239944526.00", "country": "United States", "ipoyear": "2013", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -18398,11 +18300,11 @@ { "symbol": "ESQ", "name": "Esquire Financial Holdings Inc. Common Stock", - "lastsale": "$48.32", - "netchange": "-1.68", - "pctchange": "-3.36%", - "volume": "48432", - "marketCap": "396426268.00", + "lastsale": "$47.94", + "netchange": "-0.38", + "pctchange": "-0.786%", + "volume": "22890", + "marketCap": "393308677.00", "country": "United States", "ipoyear": "2017", "industry": "Commercial Banks", @@ -18412,11 +18314,11 @@ { "symbol": "ESSA", "name": "ESSA Bancorp Inc. Common Stock", - "lastsale": "$19.50", - "netchange": "0.40", - "pctchange": "2.094%", - "volume": "91279", - "marketCap": "202823498.00", + "lastsale": "$19.02", + "netchange": "-0.48", + "pctchange": "-2.462%", + "volume": "34753", + "marketCap": "344891467.00", "country": "United States", "ipoyear": "2007", "industry": "Banks", @@ -18426,11 +18328,11 @@ { "symbol": "ESTA", "name": "Establishment Labs Holdings Inc. Common Shares", - "lastsale": "$25.56", - "netchange": "-1.43", - "pctchange": "-5.298%", - "volume": "419101", - "marketCap": "659659126.00", + "lastsale": "$22.99", + "netchange": "-2.57", + "pctchange": "-10.055%", + "volume": "376670", + "marketCap": "593331897.00", "country": "Costa Rica", "ipoyear": "2018", "industry": "Industrial Specialties", @@ -18440,11 +18342,11 @@ { "symbol": "ETAO", "name": "Etao International Co. Ltd. Ordinary Shares", - "lastsale": "$0.4206", - "netchange": "0.0119", - "pctchange": "2.912%", - "volume": "266045", - "marketCap": "43088725.00", + "lastsale": "$0.46", + "netchange": "0.0394", + "pctchange": "9.368%", + "volume": "160461", + "marketCap": "47125091.00", "country": "United States", "ipoyear": "", "industry": "Blank Checks", @@ -18454,11 +18356,11 @@ { "symbol": "ETNB", "name": "89bio Inc. Common Stock", - "lastsale": "$10.60", - "netchange": "-0.18", - "pctchange": "-1.67%", - "volume": "4366195", - "marketCap": "801768270.00", + "lastsale": "$10.49", + "netchange": "-0.11", + "pctchange": "-1.038%", + "volume": "1197216", + "marketCap": "793448033.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -18468,11 +18370,11 @@ { "symbol": "ETON", "name": "Eton Pharmaceuticals Inc. Common Stock", - "lastsale": "$4.45", - "netchange": "0.13", - "pctchange": "3.009%", - "volume": "85573", - "marketCap": "114179862.00", + "lastsale": "$4.54", + "netchange": "0.09", + "pctchange": "2.022%", + "volume": "85744", + "marketCap": "116489118.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -18482,11 +18384,11 @@ { "symbol": "ETSY", "name": "Etsy Inc. Common Stock", - "lastsale": "$80.68", - "netchange": "-2.58", - "pctchange": "-3.099%", - "volume": "10173830", - "marketCap": "9661127773.00", + "lastsale": "$84.46", + "netchange": "3.78", + "pctchange": "4.685%", + "volume": "7654624", + "marketCap": "10113768613.00", "country": "United States", "ipoyear": "2015", "industry": "Business Services", @@ -18496,11 +18398,11 @@ { "symbol": "EUDA", "name": "EUDA Health Holdings Limited Ordinary Shares", - "lastsale": "$1.19", - "netchange": "-0.09", - "pctchange": "-7.031%", - "volume": "141292", - "marketCap": "29485236.00", + "lastsale": "$1.24", + "netchange": "0.05", + "pctchange": "4.202%", + "volume": "87395", + "marketCap": "30724111.00", "country": "Singapore", "ipoyear": "2021", "industry": "Blank Checks", @@ -18511,9 +18413,9 @@ "symbol": "EUDAW", "name": "EUDA Health Holdings Limited Warrant", "lastsale": "$0.11", - "netchange": "-0.0144", - "pctchange": "-11.576%", - "volume": "1886", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "47", "marketCap": "2725526.00", "country": "Singapore", "ipoyear": "2021", @@ -18524,11 +18426,11 @@ { "symbol": "EVAX", "name": "Evaxion Biotech A/S American Depositary Share", - "lastsale": "$0.66", - "netchange": "-0.0245", - "pctchange": "-3.579%", - "volume": "33205", - "marketCap": "15932013.00", + "lastsale": "$0.641", + "netchange": "-0.019", + "pctchange": "-2.879%", + "volume": "29089", + "marketCap": "15473364.00", "country": "Denmark", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -18538,11 +18440,11 @@ { "symbol": "EVBG", "name": "Everbridge Inc. Common Stock", - "lastsale": "$23.60", - "netchange": "-0.21", - "pctchange": "-0.882%", - "volume": "992111", - "marketCap": "969230005.00", + "lastsale": "$23.57", + "netchange": "-0.03", + "pctchange": "-0.127%", + "volume": "319569", + "marketCap": "967997933.00", "country": "United States", "ipoyear": "2016", "industry": "Computer Software: Prepackaged Software", @@ -18552,11 +18454,11 @@ { "symbol": "EVCM", "name": "EverCommerce Inc. Common Stock", - "lastsale": "$10.25", - "netchange": "-0.07", - "pctchange": "-0.678%", - "volume": "166504", - "marketCap": "1933750865.00", + "lastsale": "$10.30", + "netchange": "0.05", + "pctchange": "0.488%", + "volume": "94152", + "marketCap": "1943183796.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -18566,11 +18468,11 @@ { "symbol": "EVER", "name": "EverQuote Inc. Class A Common Stock", - "lastsale": "$11.96", - "netchange": "0.31", - "pctchange": "2.661%", - "volume": "999544", - "marketCap": "403195030.00", + "lastsale": "$11.79", + "netchange": "-0.17", + "pctchange": "-1.421%", + "volume": "320406", + "marketCap": "397463997.00", "country": "United States", "ipoyear": "2018", "industry": "Computer Software: Programming Data Processing", @@ -18580,11 +18482,11 @@ { "symbol": "EVGN", "name": "Evogene Ltd Ordinary Shares", - "lastsale": "$0.6854", - "netchange": "0.0254", - "pctchange": "3.848%", - "volume": "116434", - "marketCap": "28265896.00", + "lastsale": "$0.67", + "netchange": "-0.0154", + "pctchange": "-2.247%", + "volume": "145495", + "marketCap": "27630800.00", "country": "Israel", "ipoyear": "", "industry": "Agricultural Chemicals", @@ -18594,11 +18496,11 @@ { "symbol": "EVGO", "name": "EVgo Inc. Class A Common Stock", - "lastsale": "$3.49", - "netchange": "-0.10", - "pctchange": "-2.786%", - "volume": "4088880", - "marketCap": "1044745104.00", + "lastsale": "$3.50", + "netchange": "0.01", + "pctchange": "0.287%", + "volume": "2301478", + "marketCap": "1047738643.00", "country": "United States", "ipoyear": "", "industry": "Other Specialty Stores", @@ -18608,11 +18510,11 @@ { "symbol": "EVGOW", "name": "EVgo Inc. Warrants", - "lastsale": "$0.2485", - "netchange": "-0.0266", - "pctchange": "-9.669%", - "volume": "18036", - "marketCap": "74389444.00", + "lastsale": "$0.255", + "netchange": "0.0065", + "pctchange": "2.616%", + "volume": "8751", + "marketCap": "76335244.00", "country": "United States", "ipoyear": "", "industry": "Other Specialty Stores", @@ -18623,9 +18525,9 @@ "symbol": "EVGR", "name": "Evergreen Corporation Class A Ordinary Share", "lastsale": "$11.22", - "netchange": "0.07", - "pctchange": "0.628%", - "volume": "167", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "21932", "marketCap": "0.00", "country": "Malaysia", "ipoyear": "2022", @@ -18637,9 +18539,9 @@ "symbol": "EVGRW", "name": "Evergreen Corporation Warrant", "lastsale": "$0.0201", - "netchange": "-0.0099", - "pctchange": "-33.00%", - "volume": "100000", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "47", "marketCap": "0.00", "country": "Malaysia", "ipoyear": "2022", @@ -18650,11 +18552,11 @@ { "symbol": "EVLV", "name": "Evolv Technologies Holdings Inc. Class A Common Stock", - "lastsale": "$4.86", + "lastsale": "$4.83", "netchange": "-0.03", - "pctchange": "-0.613%", - "volume": "1759715", - "marketCap": "734514263.00", + "pctchange": "-0.617%", + "volume": "899421", + "marketCap": "729980224.00", "country": "United States", "ipoyear": "2020", "industry": "Computer peripheral equipment", @@ -18664,11 +18566,11 @@ { "symbol": "EVLVW", "name": "Evolv Technologies Holdings Inc. Warrant", - "lastsale": "$0.79", + "lastsale": "$0.78", "netchange": "-0.01", - "pctchange": "-1.25%", - "volume": "15022", - "marketCap": "119396351.00", + "pctchange": "-1.266%", + "volume": "14714", + "marketCap": "117885005.00", "country": "United States", "ipoyear": "2020", "industry": "Computer peripheral equipment", @@ -18678,11 +18580,11 @@ { "symbol": "EVO", "name": "Evotec SE American Depositary Shares", - "lastsale": "$11.02", - "netchange": "-0.31", - "pctchange": "-2.736%", - "volume": "34228", - "marketCap": "3900036472.00", + "lastsale": "$11.185", + "netchange": "0.165", + "pctchange": "1.497%", + "volume": "12868", + "marketCap": "3958430848.00", "country": "Germany", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -18693,9 +18595,9 @@ "symbol": "EVOK", "name": "Evoke Pharma Inc. Common Stock", "lastsale": "$1.20", - "netchange": "0.01", - "pctchange": "0.84%", - "volume": "10611", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "41305", "marketCap": "4011684.00", "country": "United States", "ipoyear": "2013", @@ -18706,11 +18608,11 @@ { "symbol": "EVRG", "name": "Evergy Inc. Common Stock", - "lastsale": "$51.76", - "netchange": "-1.61", - "pctchange": "-3.017%", - "volume": "5910444", - "marketCap": "11890346382.00", + "lastsale": "$51.46", + "netchange": "-0.30", + "pctchange": "-0.58%", + "volume": "2158435", + "marketCap": "11821430155.00", "country": "United States", "ipoyear": "", "industry": "Power Generation", @@ -18720,11 +18622,11 @@ { "symbol": "EVTV", "name": "Envirotech Vehicles Inc. Common Stock", - "lastsale": "$1.31", - "netchange": "-0.05", - "pctchange": "-3.676%", - "volume": "7933", - "marketCap": "19788975.00", + "lastsale": "$1.28", + "netchange": "-0.03", + "pctchange": "-2.29%", + "volume": "10985", + "marketCap": "19335793.00", "country": "United States", "ipoyear": "", "industry": "Auto Manufacturing", @@ -18734,11 +18636,11 @@ { "symbol": "EWBC", "name": "East West Bancorp Inc. Common Stock", - "lastsale": "$71.38", - "netchange": "-1.37", - "pctchange": "-1.883%", - "volume": "3071166", - "marketCap": "10059593536.00", + "lastsale": "$71.77", + "netchange": "0.39", + "pctchange": "0.546%", + "volume": "886196", + "marketCap": "10114556291.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -18748,11 +18650,11 @@ { "symbol": "EWCZ", "name": "European Wax Center Inc. Class A Common Stock", - "lastsale": "$13.44", - "netchange": "-0.28", - "pctchange": "-2.041%", - "volume": "785909", - "marketCap": "839212268.00", + "lastsale": "$13.60", + "netchange": "0.16", + "pctchange": "1.19%", + "volume": "917589", + "marketCap": "849202890.00", "country": "United States", "ipoyear": "2021", "industry": "Package Goods/Cosmetics", @@ -18762,11 +18664,11 @@ { "symbol": "EWTX", "name": "Edgewise Therapeutics Inc. Common Stock", - "lastsale": "$7.29", - "netchange": "0.06", - "pctchange": "0.83%", - "volume": "716474", - "marketCap": "462635122.00", + "lastsale": "$7.89", + "netchange": "0.60", + "pctchange": "8.23%", + "volume": "851438", + "marketCap": "500712087.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -18776,11 +18678,11 @@ { "symbol": "EXAI", "name": "Exscientia Plc American Depositary Shares", - "lastsale": "$5.87", - "netchange": "-0.03", - "pctchange": "-0.508%", - "volume": "562319", - "marketCap": "721775200.00", + "lastsale": "$6.14", + "netchange": "0.27", + "pctchange": "4.60%", + "volume": "904480", + "marketCap": "754974400.00", "country": "United Kingdom", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -18790,11 +18692,11 @@ { "symbol": "EXAS", "name": "Exact Sciences Corporation Common Stock", - "lastsale": "$65.90", - "netchange": "-1.90", - "pctchange": "-2.802%", - "volume": "2562675", - "marketCap": "11918011310.00", + "lastsale": "$64.60", + "netchange": "-1.30", + "pctchange": "-1.973%", + "volume": "2108381", + "marketCap": "11682906382.00", "country": "United States", "ipoyear": "2001", "industry": "Medical Specialities", @@ -18804,11 +18706,11 @@ { "symbol": "EXC", "name": "Exelon Corporation Common Stock", - "lastsale": "$35.49", - "netchange": "-2.41", - "pctchange": "-6.359%", - "volume": "38845321", - "marketCap": "35328073894.00", + "lastsale": "$34.45", + "netchange": "-1.04", + "pctchange": "-2.93%", + "volume": "23410544", + "marketCap": "34292818981.00", "country": "United States", "ipoyear": "", "industry": "Power Generation", @@ -18818,11 +18720,11 @@ { "symbol": "EXEL", "name": "Exelixis Inc. Common Stock", - "lastsale": "$23.41", - "netchange": "0.10", - "pctchange": "0.429%", - "volume": "3560748", - "marketCap": "7279903985.00", + "lastsale": "$23.34", + "netchange": "-0.07", + "pctchange": "-0.299%", + "volume": "1667989", + "marketCap": "7258135797.00", "country": "United States", "ipoyear": "2000", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -18832,11 +18734,11 @@ { "symbol": "EXFY", "name": "Expensify Inc. Class A Common Stock", - "lastsale": "$2.33", - "netchange": "-0.15", - "pctchange": "-6.048%", - "volume": "892039", - "marketCap": "195104223.00", + "lastsale": "$2.26", + "netchange": "-0.07", + "pctchange": "-3.004%", + "volume": "553827", + "marketCap": "189242723.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -18846,25 +18748,25 @@ { "symbol": "EXLS", "name": "ExlService Holdings Inc. Common Stock", - "lastsale": "$30.38", - "netchange": "-0.46", - "pctchange": "-1.492%", - "volume": "2128402", - "marketCap": "5010353661.00", + "lastsale": "$30.32", + "netchange": "-0.06", + "pctchange": "-0.197%", + "volume": "765847", + "marketCap": "5000458295.00", "country": "United States", "ipoyear": "2006", - "industry": "Retail: Computer Software & Peripheral Equipment", - "sector": "Technology", + "industry": "Business Services", + "sector": "Consumer Discretionary", "url": "/market-activity/stocks/exls" }, { "symbol": "EXPE", "name": "Expedia Group Inc. Common Stock", - "lastsale": "$145.99", - "netchange": "-0.84", - "pctchange": "-0.572%", - "volume": "4764161", - "marketCap": "20270453390.00", + "lastsale": "$148.47", + "netchange": "2.48", + "pctchange": "1.699%", + "volume": "1856603", + "marketCap": "20614797005.00", "country": "United States", "ipoyear": "", "industry": "Transportation Services", @@ -18874,11 +18776,11 @@ { "symbol": "EXPI", "name": "eXp World Holdings Inc. Common Stock", - "lastsale": "$15.13", - "netchange": "-1.41", - "pctchange": "-8.525%", - "volume": "4745557", - "marketCap": "2326976071.00", + "lastsale": "$14.17", + "netchange": "-0.96", + "pctchange": "-6.345%", + "volume": "2671774", + "marketCap": "2179329209.00", "country": "United States", "ipoyear": "", "industry": "Real Estate", @@ -18888,11 +18790,11 @@ { "symbol": "EXPO", "name": "Exponent Inc. Common Stock", - "lastsale": "$84.64", - "netchange": "-0.47", - "pctchange": "-0.552%", - "volume": "524794", - "marketCap": "4284683152.00", + "lastsale": "$85.39", + "netchange": "0.75", + "pctchange": "0.886%", + "volume": "250884", + "marketCap": "4322649981.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -18902,25 +18804,25 @@ { "symbol": "EXTR", "name": "Extreme Networks Inc. Common Stock", - "lastsale": "$18.00", - "netchange": "-0.57", - "pctchange": "-3.069%", - "volume": "11902045", - "marketCap": "2333048922.00", + "lastsale": "$17.89", + "netchange": "-0.11", + "pctchange": "-0.611%", + "volume": "1810410", + "marketCap": "2318791401.00", "country": "United States", "ipoyear": "1999", - "industry": "Computer Communications Equipment", + "industry": "Telecommunications Equipment", "sector": "Telecommunications", "url": "/market-activity/stocks/extr" }, { "symbol": "EYE", "name": "National Vision Holdings Inc. Common Stock", - "lastsale": "$19.72", - "netchange": "-0.59", - "pctchange": "-2.905%", - "volume": "2466630", - "marketCap": "1543003607.00", + "lastsale": "$19.76", + "netchange": "0.04", + "pctchange": "0.203%", + "volume": "711579", + "marketCap": "1546133431.00", "country": "United States", "ipoyear": "2017", "industry": "Ophthalmic Goods", @@ -18930,11 +18832,11 @@ { "symbol": "EYEN", "name": "Eyenovia Inc. Common Stock", - "lastsale": "$1.77", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "586811", - "marketCap": "78096338.00", + "lastsale": "$1.72", + "netchange": "-0.05", + "pctchange": "-2.825%", + "volume": "240804", + "marketCap": "75890227.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -18944,11 +18846,11 @@ { "symbol": "EYPT", "name": "EyePoint Pharmaceuticals Inc. Common Stock", - "lastsale": "$19.55", - "netchange": "-0.82", - "pctchange": "-4.026%", - "volume": "1387468", - "marketCap": "690299396.00", + "lastsale": "$18.95", + "netchange": "-0.60", + "pctchange": "-3.069%", + "volume": "1680620", + "marketCap": "669113736.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -18958,11 +18860,11 @@ { "symbol": "EZFL", "name": "EzFill Holdings Inc. Common Stock", - "lastsale": "$1.71", - "netchange": "-0.12", - "pctchange": "-6.557%", - "volume": "3948", - "marketCap": "7302880.00", + "lastsale": "$1.77", + "netchange": "0.06", + "pctchange": "3.509%", + "volume": "34319", + "marketCap": "7559121.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -18972,11 +18874,11 @@ { "symbol": "EZGO", "name": "EZGO Technologies Ltd. Ordinary Shares", - "lastsale": "$0.1065", - "netchange": "0.0035", - "pctchange": "3.398%", - "volume": "1248194", - "marketCap": "5544390.00", + "lastsale": "$0.1035", + "netchange": "-0.003", + "pctchange": "-2.817%", + "volume": "1867672", + "marketCap": "5388210.00", "country": "China", "ipoyear": "2021", "industry": "Motor Vehicles", @@ -18986,11 +18888,11 @@ { "symbol": "EZPW", "name": "EZCORP Inc. Class A Non Voting Common Stock", - "lastsale": "$8.72", - "netchange": "-0.19", - "pctchange": "-2.132%", - "volume": "1079363", - "marketCap": "477132789.00", + "lastsale": "$8.84", + "netchange": "0.12", + "pctchange": "1.376%", + "volume": "354430", + "marketCap": "483698837.00", "country": "United States", "ipoyear": "1991", "industry": "Other Specialty Stores", @@ -19000,11 +18902,11 @@ { "symbol": "FA", "name": "First Advantage Corporation Common Stock", - "lastsale": "$16.25", + "lastsale": "$16.28", "netchange": "0.03", "pctchange": "0.185%", - "volume": "670909", - "marketCap": "2358200114.00", + "volume": "182697", + "marketCap": "2362553714.00", "country": "United States", "ipoyear": "2021", "industry": "Business Services", @@ -19014,11 +18916,11 @@ { "symbol": "FAMI", "name": "Farmmi Inc. Ordinary Shares", - "lastsale": "$1.1182", - "netchange": "-0.0028", - "pctchange": "-0.25%", - "volume": "28815", - "marketCap": "6635213.00", + "lastsale": "$1.14", + "netchange": "0.0218", + "pctchange": "1.95%", + "volume": "82711", + "marketCap": "6764571.00", "country": "China", "ipoyear": "2018", "industry": "Packaged Foods", @@ -19028,11 +18930,11 @@ { "symbol": "FANG", "name": "Diamondback Energy Inc. Common Stock", - "lastsale": "$153.11", - "netchange": "-0.33", - "pctchange": "-0.215%", - "volume": "4063686", - "marketCap": "27404379723.00", + "lastsale": "$155.63", + "netchange": "2.52", + "pctchange": "1.646%", + "volume": "1883454", + "marketCap": "27855421699.00", "country": "United States", "ipoyear": "2012", "industry": "Oil & Gas Production", @@ -19042,11 +18944,11 @@ { "symbol": "FANH", "name": "Fanhua Inc. American Depositary Shares", - "lastsale": "$5.25", - "netchange": "-1.03", - "pctchange": "-16.401%", - "volume": "63077", - "marketCap": "281621151.00", + "lastsale": "$6.65", + "netchange": "1.40", + "pctchange": "26.667%", + "volume": "52151", + "marketCap": "356720125.00", "country": "China", "ipoyear": "2007", "industry": "Specialty Insurers", @@ -19056,11 +18958,11 @@ { "symbol": "FARM", "name": "Farmer Brothers Company Common Stock", - "lastsale": "$3.00", - "netchange": "-0.03", - "pctchange": "-0.99%", - "volume": "149797", - "marketCap": "62244807.00", + "lastsale": "$2.99", + "netchange": "-0.01", + "pctchange": "-0.333%", + "volume": "90832", + "marketCap": "62037324.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -19070,11 +18972,11 @@ { "symbol": "FARO", "name": "FARO Technologies Inc. Common Stock", - "lastsale": "$21.13", - "netchange": "0.92", - "pctchange": "4.552%", - "volume": "1492260", - "marketCap": "400503450.00", + "lastsale": "$21.46", + "netchange": "0.33", + "pctchange": "1.562%", + "volume": "323289", + "marketCap": "406758355.00", "country": "United States", "ipoyear": "1997", "industry": "Industrial Machinery/Components", @@ -19084,11 +18986,11 @@ { "symbol": "FAST", "name": "Fastenal Company Common Stock", - "lastsale": "$64.16", - "netchange": "-0.07", - "pctchange": "-0.109%", - "volume": "8254979", - "marketCap": "36661868666.00", + "lastsale": "$64.63", + "netchange": "0.47", + "pctchange": "0.733%", + "volume": "3152628", + "marketCap": "36930432854.00", "country": "United States", "ipoyear": "1987", "industry": "RETAIL: Building Materials", @@ -19098,11 +19000,11 @@ { "symbol": "FAT", "name": "FAT Brands Inc. Class A Common Stock", - "lastsale": "$6.18", - "netchange": "0.25", - "pctchange": "4.216%", - "volume": "34983", - "marketCap": "103758016.00", + "lastsale": "$6.40", + "netchange": "0.22", + "pctchange": "3.56%", + "volume": "44191", + "marketCap": "107451667.00", "country": "United States", "ipoyear": "2017", "industry": "Restaurants", @@ -19112,11 +19014,11 @@ { "symbol": "FATBB", "name": "FAT Brands Inc. Class B Common Stock", - "lastsale": "$5.41", - "netchange": "0.16", - "pctchange": "3.048%", - "volume": "12699", - "marketCap": "90830237.00", + "lastsale": "$5.535", + "netchange": "0.125", + "pctchange": "2.311%", + "volume": "3948", + "marketCap": "92928903.00", "country": "United States", "ipoyear": "", "industry": "Restaurants", @@ -19126,11 +19028,11 @@ { "symbol": "FATBP", "name": "FAT Brands Inc. 8.25% Series B Cumulative Preferred Stock", - "lastsale": "$15.0666", - "netchange": "0.1666", - "pctchange": "1.118%", - "volume": "5379", - "marketCap": "252958014.00", + "lastsale": "$15.01", + "netchange": "-0.0566", + "pctchange": "-0.376%", + "volume": "7258", + "marketCap": "252007738.00", "country": "United States", "ipoyear": "", "industry": "Restaurants", @@ -19140,11 +19042,11 @@ { "symbol": "FATBW", "name": "FAT Brands Inc. Warrant", - "lastsale": "$3.3999", - "netchange": "0.0069", - "pctchange": "0.203%", - "volume": "5300", - "marketCap": "57082019.00", + "lastsale": "$3.50", + "netchange": "0.1001", + "pctchange": "2.944%", + "volume": "14597", + "marketCap": "58762631.00", "country": "United States", "ipoyear": "", "industry": "Restaurants", @@ -19154,11 +19056,11 @@ { "symbol": "FATE", "name": "Fate Therapeutics Inc. Common Stock", - "lastsale": "$3.02", - "netchange": "0.04", - "pctchange": "1.342%", - "volume": "4124921", - "marketCap": "297777937.00", + "lastsale": "$3.15", + "netchange": "0.13", + "pctchange": "4.305%", + "volume": "3196068", + "marketCap": "310596193.00", "country": "United States", "ipoyear": "2013", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -19168,11 +19070,11 @@ { "symbol": "FAZE", "name": "FaZe Holdings Inc. Common Stock", - "lastsale": "$0.19", - "netchange": "-0.0059", - "pctchange": "-3.012%", - "volume": "533157", - "marketCap": "14725225.00", + "lastsale": "$0.182", + "netchange": "-0.008", + "pctchange": "-4.211%", + "volume": "705308", + "marketCap": "14105215.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -19182,11 +19084,11 @@ { "symbol": "FAZEW", "name": "FaZe Holdings Inc. Warrant", - "lastsale": "$0.0071", - "netchange": "-0.0074", - "pctchange": "-51.034%", - "volume": "259", - "marketCap": "550258.00", + "lastsale": "$0.006", + "netchange": "-0.0011", + "pctchange": "-15.493%", + "volume": "63960", + "marketCap": "465007.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -19196,11 +19098,11 @@ { "symbol": "FBIO", "name": "Fortress Biotech Inc. Common Stock", - "lastsale": "$3.07", - "netchange": "-0.24", - "pctchange": "-7.251%", - "volume": "443017", - "marketCap": "27454246.00", + "lastsale": "$2.50", + "netchange": "-0.57", + "pctchange": "-18.567%", + "volume": "859484", + "marketCap": "22356878.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -19210,11 +19112,11 @@ { "symbol": "FBIOP", "name": "Fortress Biotech Inc. 9.375% Series A Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$12.75", - "netchange": "-0.01", - "pctchange": "-0.078%", - "volume": "24729", - "marketCap": "114020075.00", + "lastsale": "$11.875", + "netchange": "-0.875", + "pctchange": "-6.863%", + "volume": "33611", + "marketCap": "106195168.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -19224,11 +19126,11 @@ { "symbol": "FBIZ", "name": "First Business Financial Services Inc. Common Stock", - "lastsale": "$38.65", - "netchange": "1.79", - "pctchange": "4.856%", - "volume": "69545", - "marketCap": "321370924.00", + "lastsale": "$39.69", + "netchange": "1.04", + "pctchange": "2.691%", + "volume": "20915", + "marketCap": "330018421.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -19238,11 +19140,11 @@ { "symbol": "FBMS", "name": "First Bancshares Inc.", - "lastsale": "$28.60", - "netchange": "-0.73", - "pctchange": "-2.489%", - "volume": "269562", - "marketCap": "889180635.00", + "lastsale": "$28.64", + "netchange": "0.04", + "pctchange": "0.14%", + "volume": "96875", + "marketCap": "890424244.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -19252,11 +19154,11 @@ { "symbol": "FBNC", "name": "First Bancorp Common Stock", - "lastsale": "$37.49", - "netchange": "-0.02", - "pctchange": "-0.053%", - "volume": "1076896", - "marketCap": "415912748.00", + "lastsale": "$36.60", + "netchange": "-0.89", + "pctchange": "-2.374%", + "volume": "170128", + "marketCap": "406039119.00", "country": "United States", "ipoyear": "1987", "industry": "Major Banks", @@ -19266,11 +19168,11 @@ { "symbol": "FBRX", "name": "Forte Biosciences Inc. Common Stock", - "lastsale": "$0.75", - "netchange": "0.059", - "pctchange": "8.538%", - "volume": "160913", - "marketCap": "27251329.00", + "lastsale": "$0.716", + "netchange": "-0.034", + "pctchange": "-4.533%", + "volume": "79523", + "marketCap": "26015935.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -19280,10 +19182,10 @@ { "symbol": "FBYD", "name": "Falcon's Beyond Global Inc. Class A Common Stock", - "lastsale": "$12.36", - "netchange": "0.55", - "pctchange": "4.657%", - "volume": "263377", + "lastsale": "$11.99", + "netchange": "-0.37", + "pctchange": "-2.994%", + "volume": "28178", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -19294,10 +19196,10 @@ { "symbol": "FBYDW", "name": "Falcon's Beyond Global Inc. Warrants", - "lastsale": "$0.68", - "netchange": "0.15", - "pctchange": "28.302%", - "volume": "94233", + "lastsale": "$0.66", + "netchange": "-0.02", + "pctchange": "-2.941%", + "volume": "59202", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -19308,11 +19210,11 @@ { "symbol": "FCAP", "name": "First Capital Inc. Common Stock", - "lastsale": "$27.98", - "netchange": "1.00", - "pctchange": "3.706%", - "volume": "6836", - "marketCap": "93751467.00", + "lastsale": "$27.00", + "netchange": "-0.98", + "pctchange": "-3.503%", + "volume": "4473", + "marketCap": "90467820.00", "country": "United States", "ipoyear": "", "industry": "Savings Institutions", @@ -19322,11 +19224,11 @@ { "symbol": "FCBC", "name": "First Community Bankshares Inc. (VA) Common Stock", - "lastsale": "$37.41", - "netchange": "-0.72", - "pctchange": "-1.888%", - "volume": "165624", - "marketCap": "693423156.00", + "lastsale": "$37.22", + "netchange": "-0.19", + "pctchange": "-0.508%", + "volume": "30770", + "marketCap": "689901359.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -19336,11 +19238,11 @@ { "symbol": "FCCO", "name": "First Community Corporation Common Stock", - "lastsale": "$21.10", - "netchange": "0.60", - "pctchange": "2.927%", - "volume": "97614", - "marketCap": "160347657.00", + "lastsale": "$20.77", + "netchange": "-0.33", + "pctchange": "-1.564%", + "volume": "14968", + "marketCap": "157839850.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -19350,11 +19252,11 @@ { "symbol": "FCEL", "name": "FuelCell Energy Inc. Common Stock", - "lastsale": "$1.54", - "netchange": "-0.02", - "pctchange": "-1.282%", - "volume": "31959750", - "marketCap": "693964553.00", + "lastsale": "$1.53", + "netchange": "-0.01", + "pctchange": "-0.649%", + "volume": "37225434", + "marketCap": "689458289.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -19364,11 +19266,11 @@ { "symbol": "FCFS", "name": "FirstCash Holdings Inc. Common Stock", - "lastsale": "$110.88", - "netchange": "0.31", - "pctchange": "0.28%", - "volume": "537050", - "marketCap": "5001565283.00", + "lastsale": "$109.14", + "netchange": "-1.74", + "pctchange": "-1.569%", + "volume": "264414", + "marketCap": "4923077516.00", "country": "United States", "ipoyear": "1991", "industry": "Diversified Commercial Services", @@ -19378,11 +19280,11 @@ { "symbol": "FCNCA", "name": "First Citizens BancShares Inc. Class A Common Stock", - "lastsale": "$1430.73", - "netchange": "-6.75", - "pctchange": "-0.47%", - "volume": "143504", - "marketCap": "20774346965.00", + "lastsale": "$1430.29", + "netchange": "-0.44", + "pctchange": "-0.031%", + "volume": "113296", + "marketCap": "20767958120.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -19392,11 +19294,11 @@ { "symbol": "FCNCO", "name": "First Citizens BancShares Inc. 5.625% Non-Cumulative Perpetual Preferred Stock Series C", - "lastsale": "$21.91", - "netchange": "0.06", - "pctchange": "0.275%", - "volume": "24568", - "marketCap": "318135457.00", + "lastsale": "$21.87", + "netchange": "-0.04", + "pctchange": "-0.183%", + "volume": "14180", + "marketCap": "317554653.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -19406,11 +19308,11 @@ { "symbol": "FCNCP", "name": "First Citizens BancShares Inc. Depositary Shares", - "lastsale": "$20.83", - "netchange": "-0.07", - "pctchange": "-0.335%", - "volume": "23775", - "marketCap": "302453745.00", + "lastsale": "$20.875", + "netchange": "0.045", + "pctchange": "0.216%", + "volume": "34656", + "marketCap": "303107150.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -19421,9 +19323,9 @@ "symbol": "FCUV", "name": "Focus Universal Inc. Common Stock", "lastsale": "$1.45", - "netchange": "-0.07", - "pctchange": "-4.605%", - "volume": "32881", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "18692", "marketCap": "93991635.00", "country": "United States", "ipoyear": "", @@ -19434,11 +19336,11 @@ { "symbol": "FDBC", "name": "Fidelity D & D Bancorp Inc. Common Stock", - "lastsale": "$60.00", - "netchange": "1.46", - "pctchange": "2.494%", - "volume": "59418", - "marketCap": "341781060.00", + "lastsale": "$59.60", + "netchange": "-0.40", + "pctchange": "-0.667%", + "volume": "20053", + "marketCap": "339502520.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -19448,11 +19350,11 @@ { "symbol": "FDMT", "name": "4D Molecular Therapeutics Inc. Common Stock", - "lastsale": "$17.76", - "netchange": "1.15", - "pctchange": "6.924%", - "volume": "1293223", - "marketCap": "759304060.00", + "lastsale": "$18.73", + "netchange": "0.97", + "pctchange": "5.462%", + "volume": "569755", + "marketCap": "800775059.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -19462,11 +19364,11 @@ { "symbol": "FDUS", "name": "Fidus Investment Corporation Common Stock", - "lastsale": "$20.06", - "netchange": "-0.04", - "pctchange": "-0.199%", - "volume": "1204491", - "marketCap": "570776588.00", + "lastsale": "$20.13", + "netchange": "0.07", + "pctchange": "0.349%", + "volume": "774493", + "marketCap": "572768331.00", "country": "United States", "ipoyear": "2011", "industry": "Finance/Investors Services", @@ -19476,11 +19378,11 @@ { "symbol": "FEAM", "name": "5E Advanced Materials Inc. Common Stock", - "lastsale": "$1.40", - "netchange": "-0.02", - "pctchange": "-1.408%", - "volume": "273406", - "marketCap": "61931876.00", + "lastsale": "$1.515", + "netchange": "0.115", + "pctchange": "8.214%", + "volume": "224821", + "marketCap": "67019137.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -19490,11 +19392,11 @@ { "symbol": "FEBO", "name": "Fenbo Holdings Limited Ordinary Shares", - "lastsale": "$5.00", - "netchange": "0.10", - "pctchange": "2.041%", - "volume": "56450", - "marketCap": "55000000.00", + "lastsale": "$4.82", + "netchange": "-0.18", + "pctchange": "-3.60%", + "volume": "15873", + "marketCap": "53020000.00", "country": "Hong Kong", "ipoyear": "2023", "industry": "", @@ -19504,11 +19406,11 @@ { "symbol": "FEIM", "name": "Frequency Electronics Inc. Common Stock", - "lastsale": "$9.94", - "netchange": "0.10", - "pctchange": "1.016%", - "volume": "111876", - "marketCap": "93337057.00", + "lastsale": "$10.17", + "netchange": "0.23", + "pctchange": "2.314%", + "volume": "54855", + "marketCap": "95496768.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -19518,11 +19420,11 @@ { "symbol": "FELE", "name": "Franklin Electric Co. Inc. Common Stock", - "lastsale": "$95.93", - "netchange": "-1.00", - "pctchange": "-1.032%", - "volume": "475612", - "marketCap": "4425071127.00", + "lastsale": "$94.65", + "netchange": "-1.28", + "pctchange": "-1.334%", + "volume": "222642", + "marketCap": "4366027126.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -19532,11 +19434,11 @@ { "symbol": "FEMY", "name": "Femasys Inc. Common Stock", - "lastsale": "$0.8691", - "netchange": "-0.0309", - "pctchange": "-3.433%", - "volume": "536019", - "marketCap": "18815687.00", + "lastsale": "$0.85", + "netchange": "-0.0191", + "pctchange": "-2.198%", + "volume": "237192", + "marketCap": "18402180.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Dental Instruments", @@ -19546,14 +19448,14 @@ { "symbol": "FENC", "name": "Fennec Pharmaceuticals Inc. Common Stock", - "lastsale": "$9.95", - "netchange": "-0.06", - "pctchange": "-0.599%", - "volume": "279237", - "marketCap": "264336347.00", + "lastsale": "$9.98", + "netchange": "0.03", + "pctchange": "0.302%", + "volume": "401456", + "marketCap": "265133341.00", "country": "United States", "ipoyear": "", - "industry": "Pharmaceuticals and Biotechnology", + "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", "sector": "Health Care", "url": "/market-activity/stocks/fenc" }, @@ -19561,9 +19463,9 @@ "symbol": "FEXD", "name": "Fintech Ecosystem Development Corp. Class A Common Stock", "lastsale": "$10.73", - "netchange": "0.0199", - "pctchange": "0.186%", - "volume": "4144", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "24", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -19574,10 +19476,10 @@ { "symbol": "FEXDR", "name": "Fintech Ecosystem Development Corp. Right", - "lastsale": "$0.08", - "netchange": "-0.0076", - "pctchange": "-8.676%", - "volume": "1941", + "lastsale": "$0.07", + "netchange": "-0.01", + "pctchange": "-12.50%", + "volume": "38073", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -19588,11 +19490,11 @@ { "symbol": "FFBC", "name": "First Financial Bancorp. Common Stock", - "lastsale": "$23.63", - "netchange": "-0.38", - "pctchange": "-1.583%", - "volume": "2343579", - "marketCap": "2247725464.00", + "lastsale": "$23.56", + "netchange": "-0.07", + "pctchange": "-0.296%", + "volume": "394889", + "marketCap": "2241066946.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -19602,11 +19504,11 @@ { "symbol": "FFIC", "name": "Flushing Financial Corporation Common Stock", - "lastsale": "$16.61", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "372397", - "marketCap": "480105821.00", + "lastsale": "$16.44", + "netchange": "-0.17", + "pctchange": "-1.023%", + "volume": "81030", + "marketCap": "475192035.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -19616,11 +19518,11 @@ { "symbol": "FFIE", "name": "Faraday Future Intelligent Electric Inc. Common Stock", - "lastsale": "$0.267", - "netchange": "0.0051", - "pctchange": "1.947%", - "volume": "16472411", - "marketCap": "15330164.00", + "lastsale": "$0.275", + "netchange": "0.008", + "pctchange": "2.996%", + "volume": "12469109", + "marketCap": "15789495.00", "country": "United States", "ipoyear": "2020", "industry": "Auto Manufacturing", @@ -19630,11 +19532,11 @@ { "symbol": "FFIEW", "name": "Faraday Future Intelligent Electric Inc. Warrant", - "lastsale": "$0.017", - "netchange": "-0.0029", - "pctchange": "-14.573%", - "volume": "61583", - "marketCap": "976078.00", + "lastsale": "$0.018", + "netchange": "0.001", + "pctchange": "5.882%", + "volume": "63270", + "marketCap": "1033494.00", "country": "United States", "ipoyear": "2020", "industry": "Auto Manufacturing", @@ -19644,11 +19546,11 @@ { "symbol": "FFIN", "name": "First Financial Bankshares Inc. Common Stock", - "lastsale": "$30.09", - "netchange": "-0.38", - "pctchange": "-1.247%", - "volume": "1950138", - "marketCap": "4294123258.00", + "lastsale": "$30.16", + "netchange": "0.07", + "pctchange": "0.233%", + "volume": "615997", + "marketCap": "4304112910.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -19658,25 +19560,25 @@ { "symbol": "FFIV", "name": "F5 Inc. Common Stock", - "lastsale": "$177.62", - "netchange": "0.70", - "pctchange": "0.396%", - "volume": "1293394", - "marketCap": "10605194818.00", + "lastsale": "$179.73", + "netchange": "2.11", + "pctchange": "1.188%", + "volume": "416317", + "marketCap": "10731177033.00", "country": "United States", "ipoyear": "1999", - "industry": "EDP Services", - "sector": "Technology", + "industry": "Computer Communications Equipment", + "sector": "Telecommunications", "url": "/market-activity/stocks/ffiv" }, { "symbol": "FFNW", "name": "First Financial Northwest Inc. Common Stock", - "lastsale": "$13.34", - "netchange": "0.56", - "pctchange": "4.382%", - "volume": "11302", - "marketCap": "122454663.00", + "lastsale": "$13.40", + "netchange": "0.06", + "pctchange": "0.45%", + "volume": "3568", + "marketCap": "123005434.00", "country": "United States", "ipoyear": "2007", "industry": "Banks", @@ -19686,11 +19588,11 @@ { "symbol": "FGBI", "name": "First Guaranty Bancshares Inc. Common Stock", - "lastsale": "$11.73", - "netchange": "0.81", - "pctchange": "7.418%", - "volume": "36860", - "marketCap": "134086604.00", + "lastsale": "$11.52", + "netchange": "-0.21", + "pctchange": "-1.79%", + "volume": "13146", + "marketCap": "131686076.00", "country": "United States", "ipoyear": "", "industry": "Savings Institutions", @@ -19700,11 +19602,11 @@ { "symbol": "FGBIP", "name": "First Guaranty Bancshares Inc. 6.75% Series A Fixed-Rate Non-Cumulative Perpetual Preferred Stock", - "lastsale": "$18.875", - "netchange": "0.265", - "pctchange": "1.424%", - "volume": "6011", - "marketCap": "215761692.00", + "lastsale": "$19.2498", + "netchange": "0.3748", + "pctchange": "1.986%", + "volume": "784", + "marketCap": "220046062.00", "country": "United States", "ipoyear": "", "industry": "Savings Institutions", @@ -19714,11 +19616,11 @@ { "symbol": "FGEN", "name": "FibroGen Inc Common Stock", - "lastsale": "$0.6815", - "netchange": "0.0007", - "pctchange": "0.103%", - "volume": "3241184", - "marketCap": "67018859.00", + "lastsale": "$0.6356", + "netchange": "-0.0459", + "pctchange": "-6.735%", + "volume": "2314275", + "marketCap": "62505043.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -19728,11 +19630,11 @@ { "symbol": "FGF", "name": "FG Financial Group Inc. Common Stock (NV)", - "lastsale": "$1.34", - "netchange": "-0.03", - "pctchange": "-2.19%", - "volume": "16726", - "marketCap": "14148966.00", + "lastsale": "$1.39", + "netchange": "0.05", + "pctchange": "3.731%", + "volume": "17101", + "marketCap": "14676913.00", "country": "United States", "ipoyear": "2014", "industry": "Property-Casualty Insurers", @@ -19742,11 +19644,11 @@ { "symbol": "FGFPP", "name": "FG Financial Group Inc. 8.00% Cumulative Preferred Stock", - "lastsale": "$14.50", - "netchange": "0.20", - "pctchange": "1.399%", - "volume": "3660", - "marketCap": "153104485.00", + "lastsale": "$15.20", + "netchange": "0.70", + "pctchange": "4.828%", + "volume": "14220", + "marketCap": "160495736.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -19756,11 +19658,11 @@ { "symbol": "FGI", "name": "FGI Industries Ltd. Ordinary Shares", - "lastsale": "$1.49", - "netchange": "0.065", - "pctchange": "4.561%", - "volume": "18376", - "marketCap": "14155000.00", + "lastsale": "$1.41", + "netchange": "-0.08", + "pctchange": "-5.369%", + "volume": "7854", + "marketCap": "13395000.00", "country": "United States", "ipoyear": "2022", "industry": "Industrial Specialties", @@ -19770,11 +19672,11 @@ { "symbol": "FGIWW", "name": "FGI Industries Ltd. Warrant", - "lastsale": "$0.14", - "netchange": "0.03", - "pctchange": "27.273%", - "volume": "9000", - "marketCap": "1330000.00", + "lastsale": "$0.102", + "netchange": "-0.038", + "pctchange": "-27.143%", + "volume": "14200", + "marketCap": "969000.00", "country": "United States", "ipoyear": "2022", "industry": "Industrial Specialties", @@ -19784,11 +19686,11 @@ { "symbol": "FHB", "name": "First Hawaiian Inc. Common Stock", - "lastsale": "$22.60", - "netchange": "-0.21", - "pctchange": "-0.921%", - "volume": "3026431", - "marketCap": "2884033076.00", + "lastsale": "$22.73", + "netchange": "0.13", + "pctchange": "0.575%", + "volume": "875409", + "marketCap": "2900622647.00", "country": "United States", "ipoyear": "2016", "industry": "Major Banks", @@ -19796,27 +19698,41 @@ "url": "/market-activity/stocks/fhb" }, { - "symbol": "FHLTW", - "name": "Future Health ESG Corp. Warrant", - "lastsale": "$0.0276", - "netchange": "0.0124", - "pctchange": "81.579%", - "volume": "34350", + "symbol": "FHLT", + "name": "Future Health ESG Corp. Common stock", + "lastsale": "$10.58", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1", + "marketCap": "69738461.00", + "country": "United States", + "ipoyear": "2021", + "industry": "Medical/Nursing Services", + "sector": "Health Care", + "url": "/market-activity/stocks/fhlt" + }, + { + "symbol": "FHLTU", + "name": "Future Health ESG Corp. Unit", + "lastsale": "$10.26", + "netchange": "-0.01", + "pctchange": "-0.097%", + "volume": "1000", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Nursing Services", "sector": "Health Care", - "url": "/market-activity/stocks/fhltw" + "url": "/market-activity/stocks/fhltu" }, { "symbol": "FHTX", "name": "Foghorn Therapeutics Inc. Common Stock", - "lastsale": "$5.29", - "netchange": "-0.43", - "pctchange": "-7.517%", - "volume": "266408", - "marketCap": "223328597.00", + "lastsale": "$5.39", + "netchange": "0.10", + "pctchange": "1.89%", + "volume": "138249", + "marketCap": "227550309.00", "country": "United States", "ipoyear": "2020", "industry": " Medicinal Chemicals and Botanical Products ", @@ -19826,10 +19742,10 @@ { "symbol": "FIAC", "name": "Focus Impact Acquisition Corp. Class A Common Stock", - "lastsale": "$10.905", - "netchange": "0.025", - "pctchange": "0.23%", - "volume": "29031", + "lastsale": "$10.8899", + "netchange": "-0.0151", + "pctchange": "-0.138%", + "volume": "18056", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -19837,14 +19753,28 @@ "sector": "Finance", "url": "/market-activity/stocks/fiac" }, + { + "symbol": "FIACW", + "name": "Focus Impact Acquisition Corp. Warrant", + "lastsale": "$0.0208", + "netchange": "-0.0042", + "pctchange": "-16.80%", + "volume": "22726", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2021", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/fiacw" + }, { "symbol": "FIBK", "name": "First Interstate BancSystem Inc. Common Stock (DE)", - "lastsale": "$31.67", - "netchange": "-0.47", - "pctchange": "-1.462%", - "volume": "1554078", - "marketCap": "3325282416.00", + "lastsale": "$31.28", + "netchange": "-0.39", + "pctchange": "-1.231%", + "volume": "691474", + "marketCap": "3284333248.00", "country": "United States", "ipoyear": "2010", "industry": "Major Banks", @@ -19854,10 +19784,10 @@ { "symbol": "FICV", "name": "Frontier Investment Corp Class A Ordinary Shares", - "lastsale": "$11.04", - "netchange": "-1.06", - "pctchange": "-8.76%", - "volume": "1690", + "lastsale": "$11.00", + "netchange": "-0.04", + "pctchange": "-0.362%", + "volume": "210", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -19868,10 +19798,10 @@ { "symbol": "FICVU", "name": "Frontier Investment Corp Units", - "lastsale": "$12.30", - "netchange": "1.10", - "pctchange": "9.821%", - "volume": "1466", + "lastsale": "$11.44", + "netchange": "-0.86", + "pctchange": "-6.992%", + "volume": "537", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -19879,28 +19809,14 @@ "sector": "Finance", "url": "/market-activity/stocks/ficvu" }, - { - "symbol": "FICVW", - "name": "Frontier Investment Corp Warrants", - "lastsale": "$0.0259", - "netchange": "-0.0001", - "pctchange": "-0.385%", - "volume": "1634", - "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": "$13.55", - "netchange": "0.16", - "pctchange": "1.195%", - "volume": "26704", - "marketCap": "169287806.00", + "lastsale": "$13.40", + "netchange": "-0.15", + "pctchange": "-1.107%", + "volume": "19675", + "marketCap": "167413771.00", "country": "United States", "ipoyear": "2021", "industry": "Commercial Banks", @@ -19910,11 +19826,11 @@ { "symbol": "FIP", "name": "FTAI Infrastructure Inc. Common Stock ", - "lastsale": "$4.28", - "netchange": "-0.03", - "pctchange": "-0.696%", - "volume": "1233983", - "marketCap": "425818852.00", + "lastsale": "$4.21", + "netchange": "-0.07", + "pctchange": "-1.636%", + "volume": "541222", + "marketCap": "418854525.00", "country": "United States", "ipoyear": "", "industry": "Consumer Electronics/Appliances", @@ -19924,11 +19840,11 @@ { "symbol": "FISI", "name": "Financial Institutions Inc. Common Stock", - "lastsale": "$20.28", - "netchange": "-0.72", - "pctchange": "-3.429%", - "volume": "128779", - "marketCap": "312367973.00", + "lastsale": "$20.43", + "netchange": "0.15", + "pctchange": "0.74%", + "volume": "48537", + "marketCap": "314678387.00", "country": "United States", "ipoyear": "1999", "industry": "Major Banks", @@ -19938,11 +19854,11 @@ { "symbol": "FITB", "name": "Fifth Third Bancorp Common Stock", - "lastsale": "$35.03", - "netchange": "-0.11", - "pctchange": "-0.313%", - "volume": "17104206", - "marketCap": "23856012058.00", + "lastsale": "$35.05", + "netchange": "0.02", + "pctchange": "0.057%", + "volume": "7848722", + "marketCap": "23869632391.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -19952,11 +19868,11 @@ { "symbol": "FITBI", "name": "Fifth Third Bancorp Depositary Shares", - "lastsale": "$25.65", - "netchange": "-0.03", - "pctchange": "-0.117%", - "volume": "26410", - "marketCap": "17468076200.00", + "lastsale": "$25.74", + "netchange": "0.09", + "pctchange": "0.351%", + "volume": "100432", + "marketCap": "17529367696.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -19966,11 +19882,11 @@ { "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": "$22.88", - "netchange": "-0.02", - "pctchange": "-0.087%", - "volume": "20735", - "marketCap": "15581660174.00", + "lastsale": "$22.75", + "netchange": "-0.13", + "pctchange": "-0.568%", + "volume": "13314", + "marketCap": "15493128014.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -19980,11 +19896,11 @@ { "symbol": "FITBP", "name": "Fifth Third Bancorp Depositary Shares each representing 1/40th share of Fifth Third 6.00% Non-Cumulative Perpetual Class B Preferred Stock Series A", - "lastsale": "$24.21", - "netchange": "0.086", - "pctchange": "0.356%", - "volume": "8599", - "marketCap": "16487412273.00", + "lastsale": "$23.84", + "netchange": "-0.37", + "pctchange": "-1.528%", + "volume": "5312", + "marketCap": "16235436125.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -19994,11 +19910,11 @@ { "symbol": "FIVE", "name": "Five Below Inc. Common Stock", - "lastsale": "$194.36", - "netchange": "-6.62", - "pctchange": "-3.294%", - "volume": "1772764", - "marketCap": "10727266388.00", + "lastsale": "$190.60", + "netchange": "-3.76", + "pctchange": "-1.935%", + "volume": "1048806", + "marketCap": "10519741581.00", "country": "United States", "ipoyear": "2012", "industry": "Department/Specialty Retail Stores", @@ -20008,11 +19924,11 @@ { "symbol": "FIVN", "name": "Five9 Inc. Common Stock", - "lastsale": "$81.88", - "netchange": "-0.93", - "pctchange": "-1.123%", - "volume": "1473662", - "marketCap": "5952343158.00", + "lastsale": "$80.19", + "netchange": "-1.69", + "pctchange": "-2.064%", + "volume": "921255", + "marketCap": "5829487028.00", "country": "United States", "ipoyear": "2014", "industry": "EDP Services", @@ -20022,11 +19938,11 @@ { "symbol": "FIXX", "name": "Homology Medicines Inc. Common Stock", - "lastsale": "$0.548", - "netchange": "0.0075", - "pctchange": "1.388%", - "volume": "121294", - "marketCap": "31748014.00", + "lastsale": "$0.5514", + "netchange": "0.0034", + "pctchange": "0.62%", + "volume": "260663", + "marketCap": "31944991.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -20036,11 +19952,11 @@ { "symbol": "FIZZ", "name": "National Beverage Corp. Common Stock", - "lastsale": "$49.46", - "netchange": "-1.51", - "pctchange": "-2.963%", - "volume": "442169", - "marketCap": "4619205217.00", + "lastsale": "$49.71", + "netchange": "0.25", + "pctchange": "0.505%", + "volume": "130952", + "marketCap": "4642553404.00", "country": "United States", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -20050,11 +19966,11 @@ { "symbol": "FKWL", "name": "Franklin Wireless Corp. Common Stock", - "lastsale": "$3.02", - "netchange": "0.01", - "pctchange": "0.332%", - "volume": "80085", - "marketCap": "35588526.00", + "lastsale": "$3.18", + "netchange": "0.16", + "pctchange": "5.298%", + "volume": "25485", + "marketCap": "37474010.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -20064,11 +19980,11 @@ { "symbol": "FLEX", "name": "Flex Ltd. Ordinary Shares", - "lastsale": "$28.88", - "netchange": "0.22", - "pctchange": "0.768%", - "volume": "6124301", - "marketCap": "12558643475.00", + "lastsale": "$28.69", + "netchange": "-0.19", + "pctchange": "-0.658%", + "volume": "3415565", + "marketCap": "12476020820.00", "country": "Singapore", "ipoyear": "1994", "industry": "Electrical Products", @@ -20078,10 +19994,10 @@ { "symbol": "FLFV", "name": "Feutune Light Acquisition Corporation Class A Common Stock", - "lastsale": "$10.73", - "netchange": "-0.03", - "pctchange": "-0.279%", - "volume": "5955", + "lastsale": "$10.74", + "netchange": "0.01", + "pctchange": "0.093%", + "volume": "30583", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -20092,10 +20008,10 @@ { "symbol": "FLFVR", "name": "Feutune Light Acquisition Corporation Right", - "lastsale": "$0.126", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1", + "lastsale": "$0.085", + "netchange": "-0.041", + "pctchange": "-32.54%", + "volume": "18200", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -20106,10 +20022,10 @@ { "symbol": "FLFVU", "name": "Feutune Light Acquisition Corporation Unit", - "lastsale": "$10.91", - "netchange": "-0.09", - "pctchange": "-0.818%", - "volume": "1801", + "lastsale": "$10.86", + "netchange": "-0.05", + "pctchange": "-0.458%", + "volume": "1821", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -20120,11 +20036,11 @@ { "symbol": "FLGC", "name": "Flora Growth Corp. Common Stock", - "lastsale": "$1.21", - "netchange": "0.01", - "pctchange": "0.833%", - "volume": "212841", - "marketCap": "9932400.00", + "lastsale": "$1.26", + "netchange": "0.05", + "pctchange": "4.132%", + "volume": "44827", + "marketCap": "10342830.00", "country": "Canada", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -20134,11 +20050,11 @@ { "symbol": "FLGT", "name": "Fulgent Genetics Inc. Common Stock", - "lastsale": "$28.18", - "netchange": "-0.17", - "pctchange": "-0.60%", - "volume": "562465", - "marketCap": "835059546.00", + "lastsale": "$27.09", + "netchange": "-1.09", + "pctchange": "-3.868%", + "volume": "163797", + "marketCap": "802759514.00", "country": "United States", "ipoyear": "2016", "industry": "Medical Specialities", @@ -20148,11 +20064,11 @@ { "symbol": "FLIC", "name": "First of Long Island Corporation (The) Common Stock", - "lastsale": "$13.03", - "netchange": "-0.17", - "pctchange": "-1.288%", - "volume": "499455", - "marketCap": "294327243.00", + "lastsale": "$12.95", + "netchange": "-0.08", + "pctchange": "-0.614%", + "volume": "136278", + "marketCap": "292520169.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -20162,11 +20078,11 @@ { "symbol": "FLJ", "name": "FLJ Group Limited American Depositary Shares", - "lastsale": "$1.33", - "netchange": "0.08", - "pctchange": "6.40%", - "volume": "89861", - "marketCap": "5736493.00", + "lastsale": "$1.25", + "netchange": "-0.08", + "pctchange": "-6.015%", + "volume": "90402", + "marketCap": "5391441.00", "country": "China", "ipoyear": "2019", "industry": "Real Estate", @@ -20176,11 +20092,11 @@ { "symbol": "FLL", "name": "Full House Resorts Inc. Common Stock", - "lastsale": "$5.39", - "netchange": "-0.22", - "pctchange": "-3.922%", - "volume": "202938", - "marketCap": "186425817.00", + "lastsale": "$5.50", + "netchange": "0.11", + "pctchange": "2.041%", + "volume": "74721", + "marketCap": "190230425.00", "country": "United States", "ipoyear": "", "industry": "Hotels/Resorts", @@ -20190,11 +20106,11 @@ { "symbol": "FLNC", "name": "Fluence Energy Inc. Class A Common Stock", - "lastsale": "$25.89", - "netchange": "1.19", - "pctchange": "4.818%", - "volume": "2408558", - "marketCap": "4605686016.00", + "lastsale": "$26.31", + "netchange": "0.42", + "pctchange": "1.622%", + "volume": "1887614", + "marketCap": "4680401664.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -20204,11 +20120,11 @@ { "symbol": "FLNT", "name": "Fluent Inc. Common Stock", - "lastsale": "$0.681", - "netchange": "0.101", - "pctchange": "17.414%", - "volume": "899820", - "marketCap": "55322505.00", + "lastsale": "$0.6967", + "netchange": "0.0157", + "pctchange": "2.305%", + "volume": "332051", + "marketCap": "56597928.00", "country": "United States", "ipoyear": "", "industry": "Advertising", @@ -20218,11 +20134,11 @@ { "symbol": "FLUX", "name": "Flux Power Holdings Inc. Common Stock", - "lastsale": "$3.45", - "netchange": "0.19", - "pctchange": "5.828%", - "volume": "33708", - "marketCap": "57036349.00", + "lastsale": "$3.47", + "netchange": "0.02", + "pctchange": "0.58%", + "volume": "24079", + "marketCap": "57366994.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -20232,25 +20148,25 @@ { "symbol": "FLWS", "name": "1-800-FLOWERS.COM Inc. Common Stock", - "lastsale": "$10.16", - "netchange": "0.03", - "pctchange": "0.296%", - "volume": "677190", - "marketCap": "659365895.00", + "lastsale": "$10.13", + "netchange": "-0.03", + "pctchange": "-0.295%", + "volume": "393626", + "marketCap": "657418948.00", "country": "United States", "ipoyear": "1999", - "industry": "Other Specialty Stores", + "industry": "Catalog/Specialty Distribution", "sector": "Consumer Discretionary", "url": "/market-activity/stocks/flws" }, { "symbol": "FLXS", "name": "Flexsteel Industries Inc. Common Stock", - "lastsale": "$17.10", - "netchange": "-0.56", - "pctchange": "-3.171%", - "volume": "26102", - "marketCap": "88945821.00", + "lastsale": "$17.20", + "netchange": "0.10", + "pctchange": "0.585%", + "volume": "27219", + "marketCap": "89465972.00", "country": "United States", "ipoyear": "", "industry": "Home Furnishings", @@ -20260,11 +20176,11 @@ { "symbol": "FLYW", "name": "Flywire Corporation Voting Common Stock", - "lastsale": "$23.35", - "netchange": "0.08", - "pctchange": "0.344%", - "volume": "2983686", - "marketCap": "2834997940.00", + "lastsale": "$23.50", + "netchange": "0.15", + "pctchange": "0.642%", + "volume": "1408543", + "marketCap": "2853209918.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -20274,11 +20190,11 @@ { "symbol": "FMAO", "name": "Farmers & Merchants Bancorp Inc. Common Stock", - "lastsale": "$23.95", - "netchange": "1.63", - "pctchange": "7.303%", - "volume": "80087", - "marketCap": "327305059.00", + "lastsale": "$23.42", + "netchange": "-0.53", + "pctchange": "-2.213%", + "volume": "30284", + "marketCap": "320061982.00", "country": "United States", "ipoyear": "", "industry": "Savings Institutions", @@ -20288,11 +20204,11 @@ { "symbol": "FMBH", "name": "First Mid Bancshares Inc. Common Stock", - "lastsale": "$34.65", - "netchange": "-0.06", - "pctchange": "-0.173%", - "volume": "792544", - "marketCap": "826065182.00", + "lastsale": "$34.42", + "netchange": "-0.23", + "pctchange": "-0.664%", + "volume": "130227", + "marketCap": "820581921.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -20302,11 +20218,11 @@ { "symbol": "FMNB", "name": "Farmers National Banc Corp. Common Stock", - "lastsale": "$13.99", - "netchange": "0.11", - "pctchange": "0.793%", - "volume": "349017", - "marketCap": "524477769.00", + "lastsale": "$13.94", + "netchange": "-0.05", + "pctchange": "-0.357%", + "volume": "76572", + "marketCap": "522603295.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -20316,11 +20232,11 @@ { "symbol": "FMST", "name": "Foremost Lithium Resource & Technology Ltd. Common stock", - "lastsale": "$3.63", - "netchange": "0.03", - "pctchange": "0.833%", - "volume": "335657", - "marketCap": "17534414.00", + "lastsale": "$3.37", + "netchange": "-0.26", + "pctchange": "-7.163%", + "volume": "39434", + "marketCap": "16278505.00", "country": "Canada", "ipoyear": "", "industry": "Other Metals and Minerals", @@ -20330,10 +20246,10 @@ { "symbol": "FMSTW", "name": "Foremost Lithium Resource & Technology Ltd. Warrant", - "lastsale": "$0.50", - "netchange": "0.1687", - "pctchange": "50.921%", - "volume": "2803", + "lastsale": "$0.5391", + "netchange": "0.0391", + "pctchange": "7.82%", + "volume": "205", "marketCap": "0.00", "country": "Canada", "ipoyear": "", @@ -20344,11 +20260,11 @@ { "symbol": "FNCB", "name": "FNCB Bancorp Inc. Common Stock", - "lastsale": "$7.00", - "netchange": "0.25", - "pctchange": "3.704%", - "volume": "181967", - "marketCap": "138481217.00", + "lastsale": "$6.93", + "netchange": "-0.07", + "pctchange": "-1.00%", + "volume": "28717", + "marketCap": "137096405.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -20358,11 +20274,11 @@ { "symbol": "FNCH", "name": "Finch Therapeutics Group Inc. Common Stock", - "lastsale": "$3.44", - "netchange": "0.04", - "pctchange": "1.176%", - "volume": "147602", - "marketCap": "5523825.00", + "lastsale": "$3.55", + "netchange": "0.11", + "pctchange": "3.198%", + "volume": "182071", + "marketCap": "5700459.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -20372,11 +20288,11 @@ { "symbol": "FNGR", "name": "FingerMotion Inc. Common Stock", - "lastsale": "$3.95", - "netchange": "-0.18", - "pctchange": "-4.358%", - "volume": "1060447", - "marketCap": "207554133.00", + "lastsale": "$3.755", + "netchange": "-0.195", + "pctchange": "-4.937%", + "volume": "811379", + "marketCap": "197307789.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -20386,11 +20302,11 @@ { "symbol": "FNKO", "name": "Funko Inc. Class A Common Stock", - "lastsale": "$7.14", + "lastsale": "$7.15", "netchange": "0.01", "pctchange": "0.14%", - "volume": "585049", - "marketCap": "376147945.00", + "volume": "344414", + "marketCap": "376674763.00", "country": "United States", "ipoyear": "2017", "industry": "Recreational Games/Products/Toys", @@ -20400,11 +20316,11 @@ { "symbol": "FNLC", "name": "First Bancorp Inc (ME) Common Stock", - "lastsale": "$26.53", - "netchange": "0.44", - "pctchange": "1.686%", - "volume": "75168", - "marketCap": "294322891.00", + "lastsale": "$26.99", + "netchange": "0.46", + "pctchange": "1.734%", + "volume": "25113", + "marketCap": "299426115.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -20415,9 +20331,9 @@ "symbol": "FNVT", "name": "Finnovate Acquisition Corp. Class A Ordinary Shares", "lastsale": "$11.05", - "netchange": "0.02", - "pctchange": "0.181%", - "volume": "731", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "109780", "marketCap": "0.00", "country": "Cayman Islands", "ipoyear": "2021", @@ -20429,9 +20345,9 @@ "symbol": "FNVTU", "name": "Finnovate Acquisition Corp. Units", "lastsale": "$11.00", - "netchange": "-0.05", - "pctchange": "-0.452%", - "volume": "300", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "2", "marketCap": "0.00", "country": "Cayman Islands", "ipoyear": "2021", @@ -20456,11 +20372,11 @@ { "symbol": "FNWB", "name": "First Northwest Bancorp Common Stock", - "lastsale": "$15.61", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "21080", - "marketCap": "150143848.00", + "lastsale": "$15.62", + "netchange": "0.01", + "pctchange": "0.064%", + "volume": "6280", + "marketCap": "150240033.00", "country": "United States", "ipoyear": "2015", "industry": "Banks", @@ -20470,11 +20386,11 @@ { "symbol": "FNWD", "name": "Finward Bancorp Common Stock", - "lastsale": "$23.85", - "netchange": "0.83", - "pctchange": "3.606%", - "volume": "6818", - "marketCap": "102567330.00", + "lastsale": "$23.86", + "netchange": "0.01", + "pctchange": "0.042%", + "volume": "6589", + "marketCap": "102610336.00", "country": "United States", "ipoyear": "", "industry": "Savings Institutions", @@ -20484,11 +20400,11 @@ { "symbol": "FOLD", "name": "Amicus Therapeutics Inc. Common Stock", - "lastsale": "$12.72", - "netchange": "0.27", - "pctchange": "2.169%", - "volume": "8646109", - "marketCap": "3730085787.00", + "lastsale": "$12.66", + "netchange": "-0.06", + "pctchange": "-0.472%", + "volume": "2969835", + "marketCap": "3712491043.00", "country": "United States", "ipoyear": "2007", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -20498,11 +20414,11 @@ { "symbol": "FONR", "name": "Fonar Corporation Common Stock", - "lastsale": "$20.05", - "netchange": "0.06", - "pctchange": "0.30%", - "volume": "23922", - "marketCap": "143296929.00", + "lastsale": "$20.48", + "netchange": "0.43", + "pctchange": "2.145%", + "volume": "27617", + "marketCap": "146370130.00", "country": "United States", "ipoyear": "1981", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -20512,11 +20428,11 @@ { "symbol": "FORA", "name": "Forian Inc. Common Stock", - "lastsale": "$2.46", - "netchange": "-0.01", - "pctchange": "-0.405%", - "volume": "13397", - "marketCap": "76199757.00", + "lastsale": "$2.48", + "netchange": "0.02", + "pctchange": "0.813%", + "volume": "39627", + "marketCap": "76819267.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -20526,24 +20442,24 @@ { "symbol": "FORD", "name": "Forward Industries Inc. Common Stock", - "lastsale": "$0.72", - "netchange": "-0.015", - "pctchange": "-2.041%", - "volume": "22460", - "marketCap": "7244053.00", + "lastsale": "$0.7199", + "netchange": "-0.0001", + "pctchange": "-0.014%", + "volume": "68134", + "marketCap": "7243047.00", "country": "United States", "ipoyear": "", - "industry": "Plastic Products", - "sector": "Industrials", + "industry": "", + "sector": "", "url": "/market-activity/stocks/ford" }, { "symbol": "FORL", "name": "Four Leaf Acquisition Corporation Class A Common Stock", - "lastsale": "$10.51", - "netchange": "-0.01", - "pctchange": "-0.095%", - "volume": "13200", + "lastsale": "$10.53", + "netchange": "0.02", + "pctchange": "0.19%", + "volume": "28580", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -20554,10 +20470,10 @@ { "symbol": "FORLU", "name": "Four Leaf Acquisition Corporation Unit", - "lastsale": "$10.56", - "netchange": "0.01", - "pctchange": "0.095%", - "volume": "21225", + "lastsale": "$10.55", + "netchange": "-0.01", + "pctchange": "-0.095%", + "volume": "200", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -20569,9 +20485,9 @@ "symbol": "FORLW", "name": "Four Leaf Acquisition Corporation Warrants", "lastsale": "$0.0516", - "netchange": "0.014", - "pctchange": "37.234%", - "volume": "225", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "226", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -20582,11 +20498,11 @@ { "symbol": "FORM", "name": "FormFactor Inc. FormFactor Inc. Common Stock", - "lastsale": "$40.14", - "netchange": "-0.43", - "pctchange": "-1.06%", - "volume": "2715067", - "marketCap": "3124577920.00", + "lastsale": "$40.54", + "netchange": "0.40", + "pctchange": "0.997%", + "volume": "376926", + "marketCap": "3155714721.00", "country": "United States", "ipoyear": "2003", "industry": "Semiconductors", @@ -20596,11 +20512,11 @@ { "symbol": "FORR", "name": "Forrester Research Inc. Common Stock", - "lastsale": "$26.67", - "netchange": "0.82", - "pctchange": "3.172%", - "volume": "220678", - "marketCap": "513104130.00", + "lastsale": "$26.12", + "netchange": "-0.55", + "pctchange": "-2.062%", + "volume": "83560", + "marketCap": "502522680.00", "country": "United States", "ipoyear": "1996", "industry": "Diversified Commercial Services", @@ -20610,11 +20526,11 @@ { "symbol": "FORTY", "name": "Formula Systems (1985) Ltd. American Depositary Shares", - "lastsale": "$58.755", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "4", - "marketCap": "899989525.00", + "lastsale": "$60.38", + "netchange": "1.625", + "pctchange": "2.766%", + "volume": "151", + "marketCap": "924880733.00", "country": "Israel", "ipoyear": "", "industry": "EDP Services", @@ -20624,11 +20540,11 @@ { "symbol": "FOSL", "name": "Fossil Group Inc. Common Stock", - "lastsale": "$1.44", + "lastsale": "$1.42", "netchange": "-0.02", - "pctchange": "-1.37%", - "volume": "3139572", - "marketCap": "75567655.00", + "pctchange": "-1.389%", + "volume": "858266", + "marketCap": "74518104.00", "country": "United States", "ipoyear": "1993", "industry": "Consumer Specialties", @@ -20639,9 +20555,9 @@ "symbol": "FOSLL", "name": "Fossil Group Inc. 7% Senior Notes due 2026", "lastsale": "$12.90", - "netchange": "-0.51", - "pctchange": "-3.803%", - "volume": "11124", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "5822", "marketCap": "676960240.00", "country": "United States", "ipoyear": "", @@ -20652,11 +20568,11 @@ { "symbol": "FOX", "name": "Fox Corporation Class B Common Stock", - "lastsale": "$27.65", - "netchange": "-0.35", - "pctchange": "-1.25%", - "volume": "3906012", - "marketCap": "13349629200.00", + "lastsale": "$27.63", + "netchange": "-0.02", + "pctchange": "-0.072%", + "volume": "2049266", + "marketCap": "13339973049.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -20666,11 +20582,11 @@ { "symbol": "FOXA", "name": "Fox Corporation Class A Common Stock", - "lastsale": "$29.78", - "netchange": "-0.29", - "pctchange": "-0.964%", - "volume": "10703738", - "marketCap": "14378009315.00", + "lastsale": "$29.65", + "netchange": "-0.13", + "pctchange": "-0.437%", + "volume": "4226884", + "marketCap": "14315244332.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -20680,11 +20596,11 @@ { "symbol": "FOXF", "name": "Fox Factory Holding Corp. Common Stock", - "lastsale": "$64.95", - "netchange": "-1.35", - "pctchange": "-2.036%", - "volume": "859650", - "marketCap": "2752641663.00", + "lastsale": "$65.00", + "netchange": "0.05", + "pctchange": "0.077%", + "volume": "381915", + "marketCap": "2754760710.00", "country": "United States", "ipoyear": "2013", "industry": "Motor Vehicles", @@ -20694,11 +20610,11 @@ { "symbol": "FPAY", "name": "FlexShopper Inc. Common Stock", - "lastsale": "$1.64", - "netchange": "-0.06", - "pctchange": "-3.529%", - "volume": "139687", - "marketCap": "35508508.00", + "lastsale": "$1.52", + "netchange": "-0.12", + "pctchange": "-7.317%", + "volume": "156068", + "marketCap": "32910324.00", "country": "United States", "ipoyear": "", "industry": "Diversified Commercial Services", @@ -20708,11 +20624,11 @@ { "symbol": "FRAF", "name": "Franklin Financial Services Corporation Common Stock", - "lastsale": "$32.05", + "lastsale": "$31.90", "netchange": "-0.15", - "pctchange": "-0.466%", - "volume": "69324", - "marketCap": "139787966.00", + "pctchange": "-0.468%", + "volume": "79512", + "marketCap": "139133732.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -20722,11 +20638,11 @@ { "symbol": "FRBA", "name": "First Bank Common Stock", - "lastsale": "$14.42", - "netchange": "0.36", - "pctchange": "2.56%", - "volume": "191834", - "marketCap": "341192.00", + "lastsale": "$14.44", + "netchange": "0.02", + "pctchange": "0.139%", + "volume": "46553", + "marketCap": "341665.00", "country": "United States", "ipoyear": "2013", "industry": "Major Banks", @@ -20736,11 +20652,11 @@ { "symbol": "FREE", "name": "Whole Earth Brands Inc. Class A Common Stock", - "lastsale": "$3.43", - "netchange": "0.04", - "pctchange": "1.18%", - "volume": "137397", - "marketCap": "146978638.00", + "lastsale": "$3.30", + "netchange": "-0.13", + "pctchange": "-3.79%", + "volume": "87649", + "marketCap": "141408020.00", "country": "United States", "ipoyear": "2019", "industry": "Specialty Foods", @@ -20750,11 +20666,11 @@ { "symbol": "FREEW", "name": "Whole Earth Brands Inc. Warrant", - "lastsale": "$0.1053", - "netchange": "0.0073", - "pctchange": "7.449%", - "volume": "27658", - "marketCap": "4512201.00", + "lastsale": "$0.10", + "netchange": "-0.0053", + "pctchange": "-5.033%", + "volume": "2000", + "marketCap": "4285092.00", "country": "United States", "ipoyear": "2019", "industry": "Specialty Foods", @@ -20764,11 +20680,11 @@ { "symbol": "FRES", "name": "Fresh2 Group Limited American Depositary Shares", - "lastsale": "$0.8005", - "netchange": "-0.0495", - "pctchange": "-5.824%", - "volume": "15342", - "marketCap": "3183452.00", + "lastsale": "$0.8498", + "netchange": "0.0493", + "pctchange": "6.159%", + "volume": "4474", + "marketCap": "3379509.00", "country": "China", "ipoyear": "2020", "industry": "Medical Specialities", @@ -20778,11 +20694,11 @@ { "symbol": "FRGT", "name": "Freight Technologies Inc. Ordinary Shares", - "lastsale": "$0.4343", - "netchange": "-0.1654", - "pctchange": "-27.58%", - "volume": "20266797", - "marketCap": "1420763.00", + "lastsale": "$0.37", + "netchange": "-0.0643", + "pctchange": "-14.805%", + "volume": "7126297", + "marketCap": "1210413.00", "country": "United States", "ipoyear": "2017", "industry": "Professional Services", @@ -20792,11 +20708,11 @@ { "symbol": "FRHC", "name": "Freedom Holding Corp. Common Stock", - "lastsale": "$80.08", - "netchange": "-0.36", - "pctchange": "-0.448%", - "volume": "51836", - "marketCap": "4777508015.00", + "lastsale": "$79.36", + "netchange": "-0.72", + "pctchange": "-0.899%", + "volume": "41590", + "marketCap": "4734553398.00", "country": "Kazakhstan", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -20806,11 +20722,11 @@ { "symbol": "FRLA", "name": "Fortune Rise Acquisition Corporation Class A Common Stock", - "lastsale": "$10.95", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "2", - "marketCap": "141082538.00", + "lastsale": "$10.96", + "netchange": "0.01", + "pctchange": "0.091%", + "volume": "5011", + "marketCap": "141211380.00", "country": "United States", "ipoyear": "2021", "industry": "Finance: Consumer Services", @@ -20821,9 +20737,9 @@ "symbol": "FRLAW", "name": "Fortune Rise Acquisition Corporation Warrant", "lastsale": "$0.0423", - "netchange": "0.0082", - "pctchange": "24.047%", - "volume": "82119", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -20834,11 +20750,11 @@ { "symbol": "FRLN", "name": "Freeline Therapeutics Holdings plc American Depositary Shares", - "lastsale": "$6.46", - "netchange": "0.02", - "pctchange": "0.311%", - "volume": "7120", - "marketCap": "28042246.00", + "lastsale": "$6.36", + "netchange": "-0.10", + "pctchange": "-1.548%", + "volume": "19004", + "marketCap": "27608156.00", "country": "United Kingdom", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -20848,11 +20764,11 @@ { "symbol": "FRME", "name": "First Merchants Corporation Common Stock", - "lastsale": "$36.64", - "netchange": "-0.81", - "pctchange": "-2.163%", - "volume": "765727", - "marketCap": "2192791222.00", + "lastsale": "$36.48", + "netchange": "-0.16", + "pctchange": "-0.437%", + "volume": "232674", + "marketCap": "2183215715.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -20862,11 +20778,11 @@ { "symbol": "FRMEP", "name": "First Merchants Corporation Depository Shares", - "lastsale": "$23.87", - "netchange": "-0.24", - "pctchange": "-0.995%", - "volume": "350", - "marketCap": "1428546028.00", + "lastsale": "$24.01", + "netchange": "0.14", + "pctchange": "0.587%", + "volume": "902", + "marketCap": "1436924597.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -20876,11 +20792,11 @@ { "symbol": "FROG", "name": "JFrog Ltd. Ordinary Shares", - "lastsale": "$31.55", - "netchange": "0.33", - "pctchange": "1.057%", - "volume": "1030344", - "marketCap": "3309185670.00", + "lastsale": "$31.63", + "netchange": "0.08", + "pctchange": "0.254%", + "volume": "569526", + "marketCap": "3317576632.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -20890,11 +20806,11 @@ { "symbol": "FRPH", "name": "FRP Holdings Inc. Common Stock", - "lastsale": "$62.69", - "netchange": "-0.39", - "pctchange": "-0.618%", - "volume": "32374", - "marketCap": "594119650.00", + "lastsale": "$63.34", + "netchange": "0.65", + "pctchange": "1.037%", + "volume": "12474", + "marketCap": "600279767.00", "country": "United States", "ipoyear": "", "industry": "Real Estate", @@ -20905,9 +20821,9 @@ "symbol": "FRPT", "name": "Freshpet Inc. Common Stock", "lastsale": "$84.45", - "netchange": "0.18", - "pctchange": "0.214%", - "volume": "720876", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "479186", "marketCap": "4074028286.00", "country": "United States", "ipoyear": "2014", @@ -20918,11 +20834,11 @@ { "symbol": "FRSH", "name": "Freshworks Inc. Class A Common Stock", - "lastsale": "$24.15", - "netchange": "0.61", - "pctchange": "2.591%", - "volume": "5049479", - "marketCap": "7131237972.00", + "lastsale": "$24.19", + "netchange": "0.04", + "pctchange": "0.166%", + "volume": "2591557", + "marketCap": "7143049546.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -20932,11 +20848,11 @@ { "symbol": "FRST", "name": "Primis Financial Corp. Common Stock", - "lastsale": "$11.22", - "netchange": "-0.37", - "pctchange": "-3.192%", - "volume": "288434", - "marketCap": "276929392.00", + "lastsale": "$11.35", + "netchange": "0.13", + "pctchange": "1.159%", + "volume": "88400", + "marketCap": "280138021.00", "country": "United States", "ipoyear": "2006", "industry": "Major Banks", @@ -20946,11 +20862,11 @@ { "symbol": "FRSX", "name": "Foresight Autonomous Holdings Ltd. American Depositary Shares", - "lastsale": "$1.16", - "netchange": "0.055", - "pctchange": "4.977%", - "volume": "213757", - "marketCap": "12488543.00", + "lastsale": "$1.18", + "netchange": "0.02", + "pctchange": "1.724%", + "volume": "208378", + "marketCap": "12703862.00", "country": "Israel", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -20960,11 +20876,11 @@ { "symbol": "FRTX", "name": "Fresh Tracks Therapeutics Inc. Common Stock", - "lastsale": "$0.8101", - "netchange": "-0.05", - "pctchange": "-5.813%", - "volume": "52830", - "marketCap": "4838975.00", + "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)", @@ -20974,11 +20890,11 @@ { "symbol": "FRZA", "name": "Forza X1 Inc. Common Stock", - "lastsale": "$0.6425", - "netchange": "-0.0175", - "pctchange": "-2.652%", - "volume": "29802", - "marketCap": "10127567.00", + "lastsale": "$0.6128", + "netchange": "-0.0297", + "pctchange": "-4.623%", + "volume": "88220", + "marketCap": "9659413.00", "country": "United States", "ipoyear": "2022", "industry": "Marine Transportation", @@ -20988,11 +20904,11 @@ { "symbol": "FSBC", "name": "Five Star Bancorp Common Stock", - "lastsale": "$25.43", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "85833", - "marketCap": "438846095.00", + "lastsale": "$25.11", + "netchange": "-0.32", + "pctchange": "-1.258%", + "volume": "25652", + "marketCap": "433323848.00", "country": "United States", "ipoyear": "2021", "industry": "Banks", @@ -21002,11 +20918,11 @@ { "symbol": "FSBW", "name": "FS Bancorp Inc. Common Stock", - "lastsale": "$37.31", - "netchange": "1.28", - "pctchange": "3.553%", - "volume": "74732", - "marketCap": "290940507.00", + "lastsale": "$36.70", + "netchange": "-0.61", + "pctchange": "-1.635%", + "volume": "21260", + "marketCap": "286183774.00", "country": "United States", "ipoyear": "2012", "industry": "Banks", @@ -21016,11 +20932,11 @@ { "symbol": "FSEA", "name": "First Seacoast Bancorp Inc. Common Stock", - "lastsale": "$7.22", - "netchange": "-0.03", - "pctchange": "-0.414%", - "volume": "9052", - "marketCap": "36660388.00", + "lastsale": "$7.23", + "netchange": "0.01", + "pctchange": "0.139%", + "volume": "4415", + "marketCap": "36711164.00", "country": "United States", "ipoyear": "2019", "industry": "Savings Institutions", @@ -21030,25 +20946,25 @@ { "symbol": "FSFG", "name": "First Savings Financial Group Inc. Common Stock", - "lastsale": "$15.55", - "netchange": "0.33", - "pctchange": "2.168%", - "volume": "5871", - "marketCap": "106765072.00", + "lastsale": "$15.99", + "netchange": "0.44", + "pctchange": "2.83%", + "volume": "9988", + "marketCap": "109786077.00", "country": "United States", "ipoyear": "2008", - "industry": "Savings Institutions", + "industry": "Major Banks", "sector": "Finance", "url": "/market-activity/stocks/fsfg" }, { "symbol": "FSLR", "name": "First Solar Inc. Common Stock", - "lastsale": "$168.67", - "netchange": "10.42", - "pctchange": "6.585%", - "volume": "6047098", - "marketCap": "18021413238.00", + "lastsale": "$165.94", + "netchange": "-2.73", + "pctchange": "-1.619%", + "volume": "2582490", + "marketCap": "17729728539.00", "country": "United States", "ipoyear": "2006", "industry": "Semiconductors", @@ -21058,11 +20974,11 @@ { "symbol": "FSTR", "name": "L.B. Foster Company Common Stock", - "lastsale": "$18.67", - "netchange": "-1.12", - "pctchange": "-5.659%", - "volume": "48590", - "marketCap": "206792057.00", + "lastsale": "$19.40", + "netchange": "0.73", + "pctchange": "3.91%", + "volume": "43234", + "marketCap": "214877659.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -21072,11 +20988,11 @@ { "symbol": "FSV", "name": "FirstService Corporation Common Shares", - "lastsale": "$159.74", - "netchange": "-1.51", - "pctchange": "-0.936%", - "volume": "197745", - "marketCap": "7129615837.00", + "lastsale": "$162.06", + "netchange": "2.32", + "pctchange": "1.452%", + "volume": "77279", + "marketCap": "7233163532.00", "country": "Canada", "ipoyear": "", "industry": "Real Estate", @@ -21086,11 +21002,11 @@ { "symbol": "FTAI", "name": "FTAI Aviation Ltd. Common Stock", - "lastsale": "$44.30", - "netchange": "-0.61", - "pctchange": "-1.358%", - "volume": "1090001", - "marketCap": "4440546723.00", + "lastsale": "$44.62", + "netchange": "0.32", + "pctchange": "0.722%", + "volume": "395754", + "marketCap": "4472622907.00", "country": "United States", "ipoyear": "", "industry": "Misc Corporate Leasing Services", @@ -21100,10 +21016,10 @@ { "symbol": "FTAIM", "name": "FTAI Aviation Ltd. 9.500% Fixed-Rate Reset Series D Cumulative Perpetual Redeemable Preferred Shares", - "lastsale": "$25.22", - "netchange": "0.12", - "pctchange": "0.478%", - "volume": "553", + "lastsale": "$25.16", + "netchange": "-0.06", + "pctchange": "-0.238%", + "volume": "1326", "marketCap": "", "country": "United States", "ipoyear": "", @@ -21114,11 +21030,11 @@ { "symbol": "FTAIN", "name": "FTAI Aviation Ltd. 8.25% Fixed - Rate Reset Series C Cumulative Perpetual Redeemable Preferred Shares", - "lastsale": "$24.36", - "netchange": "0.04", - "pctchange": "0.164%", - "volume": "3352", - "marketCap": "2441799507.00", + "lastsale": "$24.485", + "netchange": "0.125", + "pctchange": "0.513%", + "volume": "7442", + "marketCap": "2454329266.00", "country": "United States", "ipoyear": "", "industry": "Misc Corporate Leasing Services", @@ -21128,11 +21044,11 @@ { "symbol": "FTAIO", "name": "FTAI Aviation Ltd. 8.00% Fixed-to-Floating Rate Series B Cumulative Perpetual Redeemable Preferred Shares", - "lastsale": "$24.06", - "netchange": "0.05", - "pctchange": "0.208%", - "volume": "19453", - "marketCap": "2411728085.00", + "lastsale": "$24.078", + "netchange": "0.018", + "pctchange": "0.075%", + "volume": "25734", + "marketCap": "2413532370.00", "country": "United States", "ipoyear": "", "industry": "Misc Corporate Leasing Services", @@ -21143,9 +21059,9 @@ "symbol": "FTAIP", "name": "FTAI Aviation Ltd. 8.25% Fixed to Floating Rate Series A Cumulative Perpetual Redeemable Preferred Shares", "lastsale": "$24.45", - "netchange": "-0.15", - "pctchange": "-0.61%", - "volume": "1451", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "8176", "marketCap": "2450820934.00", "country": "United States", "ipoyear": "", @@ -21156,11 +21072,11 @@ { "symbol": "FTCI", "name": "FTC Solar Inc. Common Stock", - "lastsale": "$0.9415", - "netchange": "0.0515", - "pctchange": "5.787%", - "volume": "2398866", - "marketCap": "117692980.00", + "lastsale": "$0.8098", + "netchange": "-0.1317", + "pctchange": "-13.988%", + "volume": "1446040", + "marketCap": "101229713.00", "country": "United States", "ipoyear": "2021", "industry": "Semiconductors", @@ -21170,11 +21086,11 @@ { "symbol": "FTDR", "name": "Frontdoor Inc. Common Stock", - "lastsale": "$35.75", - "netchange": "-0.08", - "pctchange": "-0.223%", - "volume": "2482881", - "marketCap": "2846477062.00", + "lastsale": "$36.21", + "netchange": "0.46", + "pctchange": "1.287%", + "volume": "602983", + "marketCap": "2883103061.00", "country": "United States", "ipoyear": "", "industry": "Diversified Commercial Services", @@ -21184,11 +21100,11 @@ { "symbol": "FTEK", "name": "Fuel Tech Inc. Common Stock", - "lastsale": "$1.05", + "lastsale": "$1.03", "netchange": "-0.02", - "pctchange": "-1.869%", - "volume": "13563", - "marketCap": "31904562.00", + "pctchange": "-1.905%", + "volume": "45628", + "marketCap": "31296856.00", "country": "United States", "ipoyear": "", "industry": "Pollution Control Equipment", @@ -21198,11 +21114,11 @@ { "symbol": "FTEL", "name": "Fitell Corporation Ordinary Shares", - "lastsale": "$1.65", - "netchange": "-0.2895", - "pctchange": "-14.927%", - "volume": "5748", - "marketCap": "13398000.00", + "lastsale": "$1.7501", + "netchange": "0.1001", + "pctchange": "6.067%", + "volume": "14536", + "marketCap": "14210812.00", "country": "Australia", "ipoyear": "2023", "industry": "", @@ -21212,25 +21128,25 @@ { "symbol": "FTFT", "name": "Future FinTech Group Inc. Common Stock", - "lastsale": "$0.9389", - "netchange": "-0.0211", - "pctchange": "-2.198%", - "volume": "17232", - "marketCap": "14031742.00", + "lastsale": "$0.917", + "netchange": "-0.0219", + "pctchange": "-2.333%", + "volume": "59428", + "marketCap": "13704449.00", "country": "China", "ipoyear": "", - "industry": "EDP Services", - "sector": "Technology", + "industry": "Business Services", + "sector": "Consumer Discretionary", "url": "/market-activity/stocks/ftft" }, { "symbol": "FTHM", "name": "Fathom Holdings Inc. Common Stock", - "lastsale": "$2.94", - "netchange": "0.12", - "pctchange": "4.255%", - "volume": "68877", - "marketCap": "53434394.00", + "lastsale": "$2.91", + "netchange": "-0.03", + "pctchange": "-1.02%", + "volume": "24094", + "marketCap": "52889145.00", "country": "United States", "ipoyear": "2020", "industry": "Real Estate", @@ -21243,7 +21159,7 @@ "lastsale": "$10.85", "netchange": "0.00", "pctchange": "0.00%", - "volume": "23", + "volume": "5", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -21254,11 +21170,11 @@ { "symbol": "FTLF", "name": "FitLife Brands Inc. Common Stock", - "lastsale": "$22.15", - "netchange": "-0.14", - "pctchange": "-0.628%", - "volume": "68669", - "marketCap": "101660548.00", + "lastsale": "$21.08", + "netchange": "-1.07", + "pctchange": "-4.831%", + "volume": "12646", + "marketCap": "96749632.00", "country": "United States", "ipoyear": "", "industry": " Medicinal Chemicals and Botanical Products ", @@ -21268,11 +21184,11 @@ { "symbol": "FTNT", "name": "Fortinet Inc. Common Stock", - "lastsale": "$57.83", - "netchange": "0.78", - "pctchange": "1.367%", - "volume": "16922469", - "marketCap": "44408212341.00", + "lastsale": "$56.11", + "netchange": "-1.72", + "pctchange": "-2.974%", + "volume": "11619309", + "marketCap": "43087407824.00", "country": "United States", "ipoyear": "2009", "industry": "Computer peripheral equipment", @@ -21282,11 +21198,11 @@ { "symbol": "FTRE", "name": "Fortrea Holdings Inc. Common Stock", - "lastsale": "$32.44", - "netchange": "-0.28", - "pctchange": "-0.856%", - "volume": "2697005", - "marketCap": "2880672000.00", + "lastsale": "$32.81", + "netchange": "0.37", + "pctchange": "1.141%", + "volume": "631447", + "marketCap": "2913528000.00", "country": "United States", "ipoyear": "", "industry": "Medical Specialities", @@ -21296,11 +21212,11 @@ { "symbol": "FULC", "name": "Fulcrum Therapeutics Inc. Common Stock", - "lastsale": "$5.39", - "netchange": "0.52", - "pctchange": "10.678%", - "volume": "2634410", - "marketCap": "333223566.00", + "lastsale": "$5.50", + "netchange": "0.11", + "pctchange": "2.041%", + "volume": "1031666", + "marketCap": "340024047.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -21310,11 +21226,11 @@ { "symbol": "FULT", "name": "Fulton Financial Corporation Common Stock", - "lastsale": "$16.38", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "4338188", - "marketCap": "2689442585.00", + "lastsale": "$16.36", + "netchange": "-0.02", + "pctchange": "-0.122%", + "volume": "1125421", + "marketCap": "2686158772.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -21324,11 +21240,11 @@ { "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": "$17.15", - "netchange": "0.05", - "pctchange": "0.292%", - "volume": "34375", - "marketCap": "2815869373.00", + "lastsale": "$17.00", + "netchange": "-0.15", + "pctchange": "-0.875%", + "volume": "19103", + "marketCap": "2791240778.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -21339,9 +21255,9 @@ "symbol": "FUNC", "name": "First United Corporation Common Stock", "lastsale": "$22.00", - "netchange": "0.05", - "pctchange": "0.228%", - "volume": "11258", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "14164", "marketCap": "147096884.00", "country": "United States", "ipoyear": "", @@ -21353,9 +21269,9 @@ "symbol": "FUND", "name": "Sprott Focus Trust Inc. Common Stock", "lastsale": "$7.90", - "netchange": "0.05", - "pctchange": "0.637%", - "volume": "14980", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "38725", "marketCap": "234105100.00", "country": "United States", "ipoyear": "", @@ -21366,11 +21282,11 @@ { "symbol": "FUSB", "name": "First US Bancshares Inc. Common Stock", - "lastsale": "$10.44", - "netchange": "0.74", - "pctchange": "7.629%", - "volume": "19332", - "marketCap": "61332714.00", + "lastsale": "$10.09", + "netchange": "-0.35", + "pctchange": "-3.352%", + "volume": "1078", + "marketCap": "59276540.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -21380,11 +21296,11 @@ { "symbol": "FUSN", "name": "Fusion Pharmaceuticals Inc. Common Shares", - "lastsale": "$5.25", - "netchange": "-0.25", - "pctchange": "-4.545%", - "volume": "758524", - "marketCap": "362198881.00", + "lastsale": "$5.48", + "netchange": "0.23", + "pctchange": "4.381%", + "volume": "874124", + "marketCap": "378066641.00", "country": "Canada", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -21394,11 +21310,11 @@ { "symbol": "FUTU", "name": "Futu Holdings Limited American Depositary Shares", - "lastsale": "$54.95", - "netchange": "-0.05", - "pctchange": "-0.091%", - "volume": "1890513", - "marketCap": "7674046646.00", + "lastsale": "$51.70", + "netchange": "-3.25", + "pctchange": "-5.914%", + "volume": "2846014", + "marketCap": "7220167636.00", "country": "Hong Kong", "ipoyear": "2019", "industry": "Investment Bankers/Brokers/Service", @@ -21408,11 +21324,11 @@ { "symbol": "FUV", "name": "Arcimoto Inc. Common Stock", - "lastsale": "$0.6825", - "netchange": "-0.0175", - "pctchange": "-2.50%", - "volume": "71909", - "marketCap": "6010025.00", + "lastsale": "$0.7486", + "netchange": "0.0661", + "pctchange": "9.685%", + "volume": "446526", + "marketCap": "6592094.00", "country": "United States", "ipoyear": "2017", "industry": "Motor Vehicles", @@ -21422,11 +21338,11 @@ { "symbol": "FVCB", "name": "FVCBankcorp Inc. Common Stock", - "lastsale": "$14.12", - "netchange": "0.79", - "pctchange": "5.926%", - "volume": "109941", - "marketCap": "251366683.00", + "lastsale": "$13.89", + "netchange": "-0.23", + "pctchange": "-1.629%", + "volume": "20255", + "marketCap": "247272183.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -21436,11 +21352,11 @@ { "symbol": "FWBI", "name": "First Wave BioPharma Inc. Common Stock", - "lastsale": "$0.2209", - "netchange": "-0.0341", - "pctchange": "-13.373%", - "volume": "645385", - "marketCap": "2982145.00", + "lastsale": "$3.44", + "netchange": "-0.978", + "pctchange": "-22.137%", + "volume": "185709", + "marketCap": "266528.00", "country": "United States", "ipoyear": "2016", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -21450,39 +21366,39 @@ { "symbol": "FWONA", "name": "Liberty Media Corporation Series A Liberty Formula One Common Stock", - "lastsale": "$58.63", - "netchange": "0.69", - "pctchange": "1.191%", - "volume": "258847", - "marketCap": "13752655178.00", + "lastsale": "$58.56", + "netchange": "-0.07", + "pctchange": "-0.119%", + "volume": "96242", + "marketCap": "13736235497.00", "country": "United States", "ipoyear": "", - "industry": "Movies/Entertainment", - "sector": "Consumer Discretionary", + "industry": "Broadcasting", + "sector": "Industrials", "url": "/market-activity/stocks/fwona" }, { "symbol": "FWONK", "name": "Liberty Media Corporation Series C Liberty Formula One Common Stock", - "lastsale": "$64.39", - "netchange": "0.67", - "pctchange": "1.051%", - "volume": "1565990", - "marketCap": "15103760309.00", + "lastsale": "$64.64", + "netchange": "0.25", + "pctchange": "0.388%", + "volume": "1709086", + "marketCap": "15162402024.00", "country": "United States", "ipoyear": "", - "industry": "Broadcasting", - "sector": "Industrials", + "industry": "Movies/Entertainment", + "sector": "Consumer Discretionary", "url": "/market-activity/stocks/fwonk" }, { "symbol": "FWRD", "name": "Forward Air Corporation Common Stock", - "lastsale": "$64.05", - "netchange": "-1.31", - "pctchange": "-2.004%", - "volume": "1504941", - "marketCap": "1643655135.00", + "lastsale": "$64.12", + "netchange": "0.07", + "pctchange": "0.109%", + "volume": "322258", + "marketCap": "1645451480.00", "country": "United States", "ipoyear": "", "industry": "Oil Refining/Marketing", @@ -21492,11 +21408,11 @@ { "symbol": "FWRG", "name": "First Watch Restaurant Group Inc. Common Stock", - "lastsale": "$19.39", - "netchange": "-0.09", - "pctchange": "-0.462%", - "volume": "324332", - "marketCap": "1159863826.00", + "lastsale": "$19.32", + "netchange": "-0.07", + "pctchange": "-0.361%", + "volume": "340110", + "marketCap": "1155676592.00", "country": "United States", "ipoyear": "2021", "industry": "Restaurants", @@ -21506,11 +21422,11 @@ { "symbol": "FXNC", "name": "First National Corporation Common Stock", - "lastsale": "$20.30", - "netchange": "0.52", - "pctchange": "2.629%", - "volume": "7102", - "marketCap": "127096960.00", + "lastsale": "$20.20", + "netchange": "-0.10", + "pctchange": "-0.493%", + "volume": "16679", + "marketCap": "126470867.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -21520,11 +21436,11 @@ { "symbol": "FYBR", "name": "Frontier Communications Parent Inc. Common Stock", - "lastsale": "$24.79", - "netchange": "0.24", - "pctchange": "0.978%", - "volume": "3584512", - "marketCap": "6093109310.00", + "lastsale": "$24.18", + "netchange": "-0.61", + "pctchange": "-2.461%", + "volume": "1511027", + "marketCap": "5943178020.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -21534,11 +21450,11 @@ { "symbol": "GABC", "name": "German American Bancorp Inc. Common Stock", - "lastsale": "$33.49", - "netchange": "-0.07", - "pctchange": "-0.209%", - "volume": "261429", - "marketCap": "990481854.00", + "lastsale": "$33.45", + "netchange": "-0.04", + "pctchange": "-0.119%", + "volume": "114453", + "marketCap": "989298836.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -21548,11 +21464,11 @@ { "symbol": "GAIA", "name": "Gaia Inc. Class A Common Stock", - "lastsale": "$2.68", - "netchange": "-0.24", - "pctchange": "-8.219%", - "volume": "52691", - "marketCap": "61665259.00", + "lastsale": "$2.73", + "netchange": "0.05", + "pctchange": "1.866%", + "volume": "50810", + "marketCap": "62815730.00", "country": "United States", "ipoyear": "1999", "industry": "Movies/Entertainment", @@ -21562,11 +21478,11 @@ { "symbol": "GAIN", "name": "Gladstone Investment Corporation Business Development Company", - "lastsale": "$14.43", - "netchange": "0.21", - "pctchange": "1.477%", - "volume": "376957", - "marketCap": "489114590.00", + "lastsale": "$14.27", + "netchange": "-0.16", + "pctchange": "-1.109%", + "volume": "228487", + "marketCap": "483691282.00", "country": "United States", "ipoyear": "2005", "industry": "Finance: Consumer Services", @@ -21576,10 +21492,10 @@ { "symbol": "GAINL", "name": "Gladstone Investment Corporation 8.00% Notes due 2028", - "lastsale": "$25.4175", - "netchange": "-0.0325", - "pctchange": "-0.128%", - "volume": "5043", + "lastsale": "$25.495", + "netchange": "0.0775", + "pctchange": "0.305%", + "volume": "5906", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -21591,9 +21507,9 @@ "symbol": "GAINN", "name": "Gladstone Investment Corporation 5.00% Notes Due 2026", "lastsale": "$23.90", - "netchange": "0.06", - "pctchange": "0.252%", - "volume": "8683", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "3142", "marketCap": "810106633.00", "country": "United States", "ipoyear": "", @@ -21604,11 +21520,11 @@ { "symbol": "GAINZ", "name": "Gladstone Investment Corporation 4.875% Notes due 2028", - "lastsale": "$23.465", - "netchange": "0.065", - "pctchange": "0.278%", - "volume": "4341", - "marketCap": "795362014.00", + "lastsale": "$22.80", + "netchange": "-0.665", + "pctchange": "-2.834%", + "volume": "9929", + "marketCap": "772821390.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -21619,9 +21535,9 @@ "symbol": "GALT", "name": "Galectin Therapeutics Inc. Common Stock", "lastsale": "$1.60", - "netchange": "-0.10", - "pctchange": "-5.882%", - "volume": "198187", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "65986", "marketCap": "98957851.00", "country": "United States", "ipoyear": "", @@ -21632,39 +21548,25 @@ { "symbol": "GAMB", "name": "Gambling.com Group Limited Ordinary Shares", - "lastsale": "$9.40", - "netchange": "-0.03", - "pctchange": "-0.318%", - "volume": "790459", - "marketCap": "342821196.00", + "lastsale": "$9.70", + "netchange": "0.30", + "pctchange": "3.191%", + "volume": "281424", + "marketCap": "353762298.00", "country": "Jersey", "ipoyear": "2021", "industry": "Services-Misc. Amusement & Recreation", "sector": "Consumer Discretionary", "url": "/market-activity/stocks/gamb" }, - { - "symbol": "GAMC", - "name": "Golden Arrow Merger Corp. Class A Common Stock", - "lastsale": "$10.55", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "241", - "marketCap": "0.00", - "country": "United States", - "ipoyear": "2021", - "industry": "Blank Checks", - "sector": "Finance", - "url": "/market-activity/stocks/gamc" - }, { "symbol": "GAME", "name": "GameSquare Holdings Inc. Common Stock", - "lastsale": "$1.68", - "netchange": "-0.01", - "pctchange": "-0.592%", - "volume": "35871", - "marketCap": "21715391.00", + "lastsale": "$1.63", + "netchange": "-0.05", + "pctchange": "-2.976%", + "volume": "38316", + "marketCap": "21069100.00", "country": "Canada", "ipoyear": "", "industry": "Services-Misc. Amusement & Recreation", @@ -21674,11 +21576,11 @@ { "symbol": "GAN", "name": "GAN Limited Ordinary Shares", - "lastsale": "$1.65", - "netchange": "0.04", - "pctchange": "2.484%", - "volume": "465298", - "marketCap": "73778839.00", + "lastsale": "$1.63", + "netchange": "-0.02", + "pctchange": "-1.212%", + "volume": "327910", + "marketCap": "72884550.00", "country": "United Kingdom", "ipoyear": "2020", "industry": "Computer Software: Programming Data Processing", @@ -21688,11 +21590,11 @@ { "symbol": "GANX", "name": "Gain Therapeutics Inc. Common Stock", - "lastsale": "$2.50", - "netchange": "-0.04", - "pctchange": "-1.575%", - "volume": "59200", - "marketCap": "32275855.00", + "lastsale": "$2.52", + "netchange": "0.02", + "pctchange": "0.80%", + "volume": "51253", + "marketCap": "32534062.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -21702,11 +21604,11 @@ { "symbol": "GASS", "name": "StealthGas Inc. Common Stock", - "lastsale": "$6.50", - "netchange": "0.40", - "pctchange": "6.557%", - "volume": "450220", - "marketCap": "250185000.00", + "lastsale": "$6.80", + "netchange": "0.30", + "pctchange": "4.615%", + "volume": "432547", + "marketCap": "261732000.00", "country": "Greece", "ipoyear": "2005", "industry": "Marine Transportation", @@ -21716,10 +21618,10 @@ { "symbol": "GATE", "name": "Marblegate Acquisition Corp. Class A Common Stock", - "lastsale": "$10.49", - "netchange": "0.0401", - "pctchange": "0.384%", - "volume": "820", + "lastsale": "$10.51", + "netchange": "0.02", + "pctchange": "0.191%", + "volume": "544", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -21727,13 +21629,27 @@ "sector": "Finance", "url": "/market-activity/stocks/gate" }, + { + "symbol": "GATEW", + "name": "Marblegate Acquisition Corp. Warrant", + "lastsale": "$0.0126", + "netchange": "-0.0039", + "pctchange": "-23.636%", + "volume": "1705", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2021", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/gatew" + }, { "symbol": "GBBK", "name": "Global Blockchain Acquisition Corp. Common Stock", "lastsale": "$10.541", - "netchange": "-0.029", - "pctchange": "-0.274%", - "volume": "3112", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "4", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -21741,13 +21657,27 @@ "sector": "Finance", "url": "/market-activity/stocks/gbbk" }, + { + "symbol": "GBBKR", + "name": "Global Blockchain Acquisition Corp. Right", + "lastsale": "$0.11", + "netchange": "-0.015", + "pctchange": "-12.00%", + "volume": "1200", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2022", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/gbbkr" + }, { "symbol": "GBBKW", "name": "Global Blockchain Acquisition Corp. Warrant", "lastsale": "$0.015", "netchange": "0.00", "pctchange": "0.00%", - "volume": "5", + "volume": "40", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -21758,11 +21688,11 @@ { "symbol": "GBDC", "name": "Golub Capital BDC Inc. Common Stock", - "lastsale": "$15.04", - "netchange": "0.04", - "pctchange": "0.267%", - "volume": "943103", - "marketCap": "2550704920.00", + "lastsale": "$15.00", + "netchange": "-0.04", + "pctchange": "-0.266%", + "volume": "651973", + "marketCap": "2543921130.00", "country": "United States", "ipoyear": "2010", "industry": "Finance: Consumer Services", @@ -21772,11 +21702,11 @@ { "symbol": "GBIO", "name": "Generation Bio Co. Common Stock", - "lastsale": "$2.00", - "netchange": "-0.03", - "pctchange": "-1.478%", - "volume": "791270", - "marketCap": "132156034.00", + "lastsale": "$1.91", + "netchange": "-0.09", + "pctchange": "-4.50%", + "volume": "458732", + "marketCap": "126209012.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -21786,11 +21716,11 @@ { "symbol": "GBNH", "name": "Greenbrook TMS Inc. Common Shares", - "lastsale": "$0.2755", - "netchange": "0.0255", - "pctchange": "10.20%", - "volume": "460481", - "marketCap": "11701590.00", + "lastsale": "$0.2683", + "netchange": "-0.0072", + "pctchange": "-2.613%", + "volume": "56791", + "marketCap": "11395777.00", "country": "Canada", "ipoyear": "", "industry": "", @@ -21801,9 +21731,9 @@ "symbol": "GBNY", "name": "Generations Bancorp NY Inc. Common Stock", "lastsale": "$9.35", - "netchange": "0.36", - "pctchange": "4.004%", - "volume": "16165", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1", "marketCap": "20905562.00", "country": "United States", "ipoyear": "2021", @@ -21814,11 +21744,11 @@ { "symbol": "GCBC", "name": "Greene County Bancorp Inc. Common Stock", - "lastsale": "$25.73", - "netchange": "0.78", - "pctchange": "3.126%", - "volume": "78144", - "marketCap": "438100284.00", + "lastsale": "$26.05", + "netchange": "0.32", + "pctchange": "1.244%", + "volume": "14410", + "marketCap": "443548869.00", "country": "United States", "ipoyear": "", "industry": "Banks", @@ -21829,9 +21759,9 @@ "symbol": "GCMG", "name": "GCM Grosvenor Inc. Class A Common Stock", "lastsale": "$8.90", - "netchange": "-0.01", - "pctchange": "-0.112%", - "volume": "1177788", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "168800", "marketCap": "1666291900.00", "country": "United States", "ipoyear": "", @@ -21842,11 +21772,11 @@ { "symbol": "GCMGW", "name": "GCM Grosvenor Inc. Warrant", - "lastsale": "$0.35", - "netchange": "0.01", - "pctchange": "2.941%", - "volume": "16704", - "marketCap": "65528333.00", + "lastsale": "$0.31", + "netchange": "-0.04", + "pctchange": "-11.429%", + "volume": "11007", + "marketCap": "58039381.00", "country": "United States", "ipoyear": "", "industry": "Finance/Investors Services", @@ -21856,11 +21786,11 @@ { "symbol": "GCT", "name": "GigaCloud Technology Inc Class A Ordinary Shares", - "lastsale": "$13.08", - "netchange": "-0.06", - "pctchange": "-0.457%", - "volume": "929893", - "marketCap": "410188800.00", + "lastsale": "$15.56", + "netchange": "2.48", + "pctchange": "18.96%", + "volume": "2043856", + "marketCap": "487961600.00", "country": "Hong Kong", "ipoyear": "2022", "industry": "Catalog/Specialty Distribution", @@ -21870,11 +21800,11 @@ { "symbol": "GCTK", "name": "GlucoTrack Inc. Common Stock", - "lastsale": "$0.232", - "netchange": "-0.0176", - "pctchange": "-7.051%", - "volume": "124943", - "marketCap": "4846989.00", + "lastsale": "$0.235", + "netchange": "0.003", + "pctchange": "1.293%", + "volume": "56021", + "marketCap": "4909665.00", "country": "Israel", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -21884,11 +21814,11 @@ { "symbol": "GDC", "name": "GD Culture Group Limited Common Stock", - "lastsale": "$2.99", - "netchange": "0.15", - "pctchange": "5.282%", - "volume": "169185", - "marketCap": "13424550.00", + "lastsale": "$3.0797", + "netchange": "0.0897", + "pctchange": "3.00%", + "volume": "143262", + "marketCap": "13827286.00", "country": "China", "ipoyear": "2015", "industry": "Steel/Iron Ore", @@ -21898,11 +21828,11 @@ { "symbol": "GDEN", "name": "Golden Entertainment Inc. Common Stock", - "lastsale": "$41.14", - "netchange": "-0.19", - "pctchange": "-0.46%", - "volume": "279835", - "marketCap": "1177286883.00", + "lastsale": "$40.72", + "netchange": "-0.42", + "pctchange": "-1.021%", + "volume": "152817", + "marketCap": "1165267911.00", "country": "United States", "ipoyear": "", "industry": "Services-Misc. Amusement & Recreation", @@ -21912,11 +21842,11 @@ { "symbol": "GDEV", "name": "GDEV Inc. Ordinary Shares", - "lastsale": "$2.2475", - "netchange": "0.1175", - "pctchange": "5.516%", - "volume": "1088", - "marketCap": "4548297208.00", + "lastsale": "$2.20", + "netchange": "-0.0475", + "pctchange": "-2.113%", + "volume": "3553", + "marketCap": "4452170793.00", "country": "Cyprus", "ipoyear": "", "industry": "EDP Services", @@ -21926,10 +21856,10 @@ { "symbol": "GDEVW", "name": "GDEV Inc. Warrant", - "lastsale": "$0.1184", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "30", + "lastsale": "$0.101", + "netchange": "-0.0174", + "pctchange": "-14.696%", + "volume": "22802", "marketCap": "0.00", "country": "Cyprus", "ipoyear": "", @@ -21940,53 +21870,25 @@ { "symbol": "GDHG", "name": "Golden Heaven Group Holdings Ltd. Class A Ordinary Shares", - "lastsale": "$1.29", - "netchange": "-0.07", - "pctchange": "-5.147%", - "volume": "1034558", - "marketCap": "66757500.00", + "lastsale": "$1.26", + "netchange": "-0.03", + "pctchange": "-2.326%", + "volume": "1450778", + "marketCap": "65205000.00", "country": "China", "ipoyear": "2023", "industry": "Services-Misc. Amusement & Recreation", "sector": "Consumer Discretionary", "url": "/market-activity/stocks/gdhg" }, - { - "symbol": "GDNR", - "name": "Gardiner Healthcare Acquisitions Corp. Common Stock", - "lastsale": "$10.90", - "netchange": "0.07", - "pctchange": "0.646%", - "volume": "30523", - "marketCap": "0.00", - "country": "United States", - "ipoyear": "2022", - "industry": "Blank Checks", - "sector": "Finance", - "url": "/market-activity/stocks/gdnr" - }, - { - "symbol": "GDNRW", - "name": "Gardiner Healthcare Acquisitions Corp. Warrant", - "lastsale": "$0.0003", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "5000", - "marketCap": "0.00", - "country": "United States", - "ipoyear": "2022", - "industry": "Blank Checks", - "sector": "Finance", - "url": "/market-activity/stocks/gdnrw" - }, { "symbol": "GDRX", "name": "GoodRx Holdings Inc. Class A Common Stock", - "lastsale": "$6.33", - "netchange": "0.03", - "pctchange": "0.476%", - "volume": "2649375", - "marketCap": "2570815281.00", + "lastsale": "$6.30", + "netchange": "-0.03", + "pctchange": "-0.474%", + "volume": "1266057", + "marketCap": "2558631323.00", "country": "United States", "ipoyear": "2020", "industry": "Retail: Computer Software & Peripheral Equipment", @@ -21996,11 +21898,11 @@ { "symbol": "GDS", "name": "GDS Holdings Limited ADS", - "lastsale": "$8.83", - "netchange": "0.05", - "pctchange": "0.569%", - "volume": "2805270", - "marketCap": "1682592915.00", + "lastsale": "$8.49", + "netchange": "-0.34", + "pctchange": "-3.851%", + "volume": "1234243", + "marketCap": "1617804513.00", "country": "China", "ipoyear": "2016", "industry": "Computer Software: Programming Data Processing", @@ -22010,10 +21912,10 @@ { "symbol": "GDST", "name": "Goldenstone Acquisition Limited Common Stock", - "lastsale": "$10.80", - "netchange": "0.04", - "pctchange": "0.372%", - "volume": "1700", + "lastsale": "$10.81", + "netchange": "0.01", + "pctchange": "0.093%", + "volume": "622", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -22021,14 +21923,28 @@ "sector": "Finance", "url": "/market-activity/stocks/gdst" }, + { + "symbol": "GDSTR", + "name": "Goldenstone Acquisition Limited Rights", + "lastsale": "$0.10", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "9", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2022", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/gdstr" + }, { "symbol": "GDTC", "name": "CytoMed Therapeutics Limited Ordinary Shares", - "lastsale": "$3.35", - "netchange": "0.08", - "pctchange": "2.446%", - "volume": "11692", - "marketCap": "38623256.00", + "lastsale": "$3.24", + "netchange": "-0.11", + "pctchange": "-3.284%", + "volume": "1233", + "marketCap": "37355029.00", "country": "Singapore", "ipoyear": "2023", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -22038,11 +21954,11 @@ { "symbol": "GDYN", "name": "Grid Dynamics Holdings Inc. Class A Common Stock", - "lastsale": "$13.66", - "netchange": "-0.13", - "pctchange": "-0.943%", - "volume": "660691", - "marketCap": "1032558758.00", + "lastsale": "$13.51", + "netchange": "-0.15", + "pctchange": "-1.098%", + "volume": "267671", + "marketCap": "1021220265.00", "country": "United States", "ipoyear": "2018", "industry": "Computer Software: Prepackaged Software", @@ -22052,11 +21968,11 @@ { "symbol": "GECC", "name": "Great Elm Capital Corp. Common Stock", - "lastsale": "$10.43", - "netchange": "-0.33", - "pctchange": "-3.067%", - "volume": "6752", - "marketCap": "79288443.00", + "lastsale": "$10.61", + "netchange": "0.18", + "pctchange": "1.726%", + "volume": "7504", + "marketCap": "80656796.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -22067,9 +21983,9 @@ "symbol": "GECCM", "name": "Great Elm Capital Corp. 6.75% Notes Due 2025", "lastsale": "$25.00", - "netchange": "-0.10", - "pctchange": "-0.398%", - "volume": "1630", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1842", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -22080,10 +21996,10 @@ { "symbol": "GECCO", "name": "Great Elm Capital Corp. 5.875% Notes due 2026", - "lastsale": "$24.20", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1075", + "lastsale": "$24.33", + "netchange": "0.13", + "pctchange": "0.537%", + "volume": "4322", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -22094,10 +22010,10 @@ { "symbol": "GECCZ", "name": "Great Elm Capital Corp. 8.75% Notes due 2028", - "lastsale": "$24.84", - "netchange": "-0.14", - "pctchange": "-0.56%", - "volume": "1125", + "lastsale": "$25.05", + "netchange": "0.21", + "pctchange": "0.845%", + "volume": "4001", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -22108,11 +22024,11 @@ { "symbol": "GEG", "name": "Great Elm Group Inc. Common Stock", - "lastsale": "$1.88", - "netchange": "-0.11", - "pctchange": "-5.528%", - "volume": "16520", - "marketCap": "57610570.00", + "lastsale": "$1.81", + "netchange": "-0.07", + "pctchange": "-3.723%", + "volume": "23757", + "marketCap": "55465495.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -22122,11 +22038,11 @@ { "symbol": "GEGGL", "name": "Great Elm Group Inc. 7.25% Notes due 2027", - "lastsale": "$21.75", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "2", - "marketCap": "574098384.00", + "lastsale": "$21.50", + "netchange": "-0.25", + "pctchange": "-1.149%", + "volume": "2013", + "marketCap": "567499552.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -22136,11 +22052,11 @@ { "symbol": "GEHC", "name": "GE HealthCare Technologies Inc. Common Stock ", - "lastsale": "$75.01", - "netchange": "-0.91", - "pctchange": "-1.199%", - "volume": "5699142", - "marketCap": "34147775480.00", + "lastsale": "$75.06", + "netchange": "0.05", + "pctchange": "0.067%", + "volume": "1945538", + "marketCap": "34170537628.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -22151,9 +22067,9 @@ "symbol": "GEN", "name": "Gen Digital Inc. Common Stock", "lastsale": "$23.18", - "netchange": "0.23", - "pctchange": "1.002%", - "volume": "9620826", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "3088065", "marketCap": "14851779959.00", "country": "United States", "ipoyear": "", @@ -22164,11 +22080,11 @@ { "symbol": "GENE", "name": "Genetic Technologies Ltd ADS", - "lastsale": "$2.98", - "netchange": "-0.138", - "pctchange": "-4.426%", - "volume": "53846", - "marketCap": "2292943.00", + "lastsale": "$2.80", + "netchange": "-0.18", + "pctchange": "-6.04%", + "volume": "21075", + "marketCap": "2154443.00", "country": "Australia", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -22178,11 +22094,11 @@ { "symbol": "GENK", "name": "GEN Restaurant Group Inc. Class A Common Stock", - "lastsale": "$7.60", - "netchange": "0.10", - "pctchange": "1.333%", - "volume": "29486", - "marketCap": "245339902.00", + "lastsale": "$7.16", + "netchange": "-0.44", + "pctchange": "-5.789%", + "volume": "37127", + "marketCap": "231136013.00", "country": "United States", "ipoyear": "2023", "industry": "Restaurants", @@ -22192,11 +22108,11 @@ { "symbol": "GEOS", "name": "Geospace Technologies Corporation Common Stock (Texas)", - "lastsale": "$12.07", - "netchange": "0.63", - "pctchange": "5.507%", - "volume": "522037", - "marketCap": "159293692.00", + "lastsale": "$12.90", + "netchange": "0.83", + "pctchange": "6.877%", + "volume": "200108", + "marketCap": "170247608.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -22206,11 +22122,11 @@ { "symbol": "GERN", "name": "Geron Corporation Common Stock", - "lastsale": "$2.25", - "netchange": "0.04", - "pctchange": "1.81%", - "volume": "12540817", - "marketCap": "1221893888.00", + "lastsale": "$2.17", + "netchange": "-0.08", + "pctchange": "-3.556%", + "volume": "4894134", + "marketCap": "1178448772.00", "country": "United States", "ipoyear": "1996", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -22220,11 +22136,11 @@ { "symbol": "GEVO", "name": "Gevo Inc. Common Stock", - "lastsale": "$1.26", - "netchange": "-0.10", - "pctchange": "-7.353%", - "volume": "31647334", - "marketCap": "302783966.00", + "lastsale": "$1.22", + "netchange": "-0.04", + "pctchange": "-3.175%", + "volume": "4713976", + "marketCap": "293171777.00", "country": "United States", "ipoyear": "2011", "industry": "Major Chemicals", @@ -22234,11 +22150,11 @@ { "symbol": "GFAI", "name": "Guardforce AI Co. Limited Ordinary Shares", - "lastsale": "$3.49", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "88375", - "marketCap": "24022438.00", + "lastsale": "$3.35", + "netchange": "-0.14", + "pctchange": "-4.011%", + "volume": "80334", + "marketCap": "23058787.00", "country": "Singapore", "ipoyear": "", "industry": "Diversified Commercial Services", @@ -22248,25 +22164,25 @@ { "symbol": "GFAIW", "name": "Guardforce AI Co. Limited Warrant", - "lastsale": "$0.1868", - "netchange": "-0.0232", - "pctchange": "-11.048%", - "volume": "126", - "marketCap": "302425.00", + "lastsale": "$0.28", + "netchange": "0.0932", + "pctchange": "49.893%", + "volume": "200", + "marketCap": "453314.00", "country": "Singapore", "ipoyear": "", - "industry": "Diversified Commercial Services", - "sector": "Consumer Discretionary", + "industry": "Finance: Consumer Services", + "sector": "Finance", "url": "/market-activity/stocks/gfaiw" }, { "symbol": "GFS", "name": "GlobalFoundries Inc. Ordinary Shares", - "lastsale": "$58.75", - "netchange": "-0.47", - "pctchange": "-0.794%", - "volume": "3838643", - "marketCap": "32180900000.00", + "lastsale": "$58.52", + "netchange": "-0.23", + "pctchange": "-0.391%", + "volume": "1130216", + "marketCap": "32054915200.00", "country": "United States", "ipoyear": "2021", "industry": "Semiconductors", @@ -22276,11 +22192,11 @@ { "symbol": "GGAL", "name": "Grupo Financiero Galicia S.A. American Depositary Shares", - "lastsale": "$16.45", - "netchange": "-0.88", - "pctchange": "-5.078%", - "volume": "1407839", - "marketCap": "2425868488.00", + "lastsale": "$17.01", + "netchange": "0.56", + "pctchange": "3.404%", + "volume": "716251", + "marketCap": "2508451245.00", "country": "Argentina", "ipoyear": "", "industry": "Commercial Banks", @@ -22290,25 +22206,25 @@ { "symbol": "GGE", "name": "Green Giant Inc. Common Stock", - "lastsale": "$0.072", - "netchange": "-0.0029", - "pctchange": "-3.872%", - "volume": "11809120", - "marketCap": "4017115.00", + "lastsale": "$0.0607", + "netchange": "-0.0113", + "pctchange": "-15.694%", + "volume": "17716090", + "marketCap": "3386651.00", "country": "China", "ipoyear": "", - "industry": "Real Estate", - "sector": "Finance", + "industry": "", + "sector": "", "url": "/market-activity/stocks/gge" }, { "symbol": "GGR", "name": "Gogoro Inc. Ordinary Shares", - "lastsale": "$2.55", - "netchange": "-0.11", - "pctchange": "-4.135%", - "volume": "325985", - "marketCap": "622710000.00", + "lastsale": "$2.60", + "netchange": "0.05", + "pctchange": "1.961%", + "volume": "168212", + "marketCap": "634920000.00", "country": "Taiwan", "ipoyear": "", "industry": "Auto Manufacturing", @@ -22318,11 +22234,11 @@ { "symbol": "GGROW", "name": "Gogoro Inc. Warrant", - "lastsale": "$0.1975", - "netchange": "-0.0474", - "pctchange": "-19.355%", - "volume": "11925", - "marketCap": "48231799.00", + "lastsale": "$0.21", + "netchange": "0.0125", + "pctchange": "6.329%", + "volume": "500", + "marketCap": "51284445.00", "country": "Taiwan", "ipoyear": "", "industry": "Auto Manufacturing", @@ -22332,11 +22248,11 @@ { "symbol": "GH", "name": "Guardant Health Inc. Common Stock", - "lastsale": "$28.19", - "netchange": "-1.31", - "pctchange": "-4.441%", - "volume": "2657594", - "marketCap": "3326201246.00", + "lastsale": "$27.22", + "netchange": "-0.97", + "pctchange": "-3.441%", + "volume": "1152091", + "marketCap": "3211748773.00", "country": "United States", "ipoyear": "2018", "industry": "Medical Specialities", @@ -22346,10 +22262,10 @@ { "symbol": "GHIX", "name": "Gores Holdings IX Inc. Class A Common Stock", - "lastsale": "$10.4901", + "lastsale": "$10.4902", "netchange": "0.0001", "pctchange": "0.001%", - "volume": "36197", + "volume": "302256", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -22360,10 +22276,10 @@ { "symbol": "GHIXU", "name": "Gores Holdings IX Inc. Unit", - "lastsale": "$10.55", - "netchange": "-0.02", - "pctchange": "-0.189%", - "volume": "1971", + "lastsale": "$10.56", + "netchange": "0.01", + "pctchange": "0.095%", + "volume": "450", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -22375,9 +22291,9 @@ "symbol": "GHIXW", "name": "Gores Holdings IX Inc. Warrant", "lastsale": "$0.12", - "netchange": "0.01", - "pctchange": "9.091%", - "volume": "979", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "19682", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -22388,11 +22304,11 @@ { "symbol": "GHRS", "name": "GH Research PLC Ordinary Shares", - "lastsale": "$5.59", - "netchange": "-0.27", - "pctchange": "-4.608%", - "volume": "103027", - "marketCap": "290791800.00", + "lastsale": "$5.26", + "netchange": "-0.33", + "pctchange": "-5.903%", + "volume": "99299", + "marketCap": "273625200.00", "country": "Ireland", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -22402,11 +22318,11 @@ { "symbol": "GHSI", "name": "Guardion Health Sciences Inc. Common Stock", - "lastsale": "$5.62", - "netchange": "0.0753", - "pctchange": "1.358%", - "volume": "1607", - "marketCap": "7166838.00", + "lastsale": "$5.34", + "netchange": "-0.28", + "pctchange": "-4.982%", + "volume": "5807", + "marketCap": "6809771.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -22416,11 +22332,11 @@ { "symbol": "GIA", "name": "GigCapital 5 Inc. Common Stock", - "lastsale": "$10.99", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "70", - "marketCap": "95173158.00", + "lastsale": "$10.97", + "netchange": "-0.02", + "pctchange": "-0.182%", + "volume": "2267", + "marketCap": "94999959.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -22430,11 +22346,11 @@ { "symbol": "GIFI", "name": "Gulf Island Fabrication Inc. Common Stock", - "lastsale": "$4.11", - "netchange": "-0.1024", - "pctchange": "-2.431%", - "volume": "23057", - "marketCap": "66941498.00", + "lastsale": "$4.15", + "netchange": "0.04", + "pctchange": "0.973%", + "volume": "9643", + "marketCap": "67592996.00", "country": "United States", "ipoyear": "1997", "industry": "Metal Fabrications", @@ -22444,11 +22360,11 @@ { "symbol": "GIGM", "name": "GigaMedia Limited Ordinary Shares", - "lastsale": "$1.42", - "netchange": "-0.03", - "pctchange": "-2.069%", - "volume": "6823", - "marketCap": "15691000.00", + "lastsale": "$1.40", + "netchange": "-0.02", + "pctchange": "-1.408%", + "volume": "8524", + "marketCap": "15470000.00", "country": "Taiwan", "ipoyear": "", "industry": "Computer Software: Programming Data Processing", @@ -22458,11 +22374,11 @@ { "symbol": "GIII", "name": "G-III Apparel Group LTD. Common Stock", - "lastsale": "$35.41", - "netchange": "0.39", - "pctchange": "1.114%", - "volume": "3624660", - "marketCap": "1619216511.00", + "lastsale": "$34.17", + "netchange": "-1.24", + "pctchange": "-3.502%", + "volume": "953388", + "marketCap": "1562514211.00", "country": "United States", "ipoyear": "1989", "industry": "Apparel", @@ -22472,11 +22388,11 @@ { "symbol": "GILD", "name": "Gilead Sciences Inc. Common Stock", - "lastsale": "$80.33", - "netchange": "-1.45", - "pctchange": "-1.773%", - "volume": "20354198", - "marketCap": "100094545425.00", + "lastsale": "$79.50", + "netchange": "-0.83", + "pctchange": "-1.033%", + "volume": "4920161", + "marketCap": "99060330653.00", "country": "United States", "ipoyear": "1992", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -22486,11 +22402,11 @@ { "symbol": "GILT", "name": "Gilat Satellite Networks Ltd. Ordinary Shares", - "lastsale": "$6.11", - "netchange": "-0.12", - "pctchange": "-1.926%", - "volume": "166672", - "marketCap": "345948200.00", + "lastsale": "$6.15", + "netchange": "0.04", + "pctchange": "0.655%", + "volume": "109040", + "marketCap": "348213000.00", "country": "Israel", "ipoyear": "", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -22500,11 +22416,11 @@ { "symbol": "GIPR", "name": "Generation Income Properties Inc. Common Stock", - "lastsale": "$4.05", - "netchange": "-0.0184", - "pctchange": "-0.452%", - "volume": "53406", - "marketCap": "10609003.00", + "lastsale": "$3.9495", + "netchange": "-0.1005", + "pctchange": "-2.481%", + "volume": "6851", + "marketCap": "10345743.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -22514,11 +22430,11 @@ { "symbol": "GIPRW", "name": "Generation Income Properties Inc Warrant", - "lastsale": "$0.305", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1", - "marketCap": "798950.00", + "lastsale": "$0.301", + "netchange": "-0.004", + "pctchange": "-1.311%", + "volume": "100", + "marketCap": "788472.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -22528,10 +22444,10 @@ { "symbol": "GLAC", "name": "Global Lights Acquisition Corp Ordinary Shares", - "lastsale": "$10.06", - "netchange": "-0.02", - "pctchange": "-0.198%", - "volume": "155039", + "lastsale": "$10.08", + "netchange": "0.02", + "pctchange": "0.199%", + "volume": "50103", "marketCap": "0.00", "country": "China", "ipoyear": "2023", @@ -22556,10 +22472,10 @@ { "symbol": "GLACU", "name": "Global Lights Acquisition Corp Unit", - "lastsale": "$10.26", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "757", + "lastsale": "$10.21", + "netchange": "-0.05", + "pctchange": "-0.487%", + "volume": "803", "marketCap": "0.00", "country": "China", "ipoyear": "2023", @@ -22570,24 +22486,24 @@ { "symbol": "GLAD", "name": "Gladstone Capital Corporation Common Stock", - "lastsale": "$10.41", - "netchange": "-0.1075", - "pctchange": "-1.022%", - "volume": "487301", - "marketCap": "452927618.00", + "lastsale": "$10.42", + "netchange": "0.01", + "pctchange": "0.096%", + "volume": "243734", + "marketCap": "453362707.00", "country": "United States", "ipoyear": "2001", - "industry": "Finance/Investors Services", - "sector": "Finance", + "industry": "Textiles", + "sector": "Consumer Discretionary", "url": "/market-activity/stocks/glad" }, { "symbol": "GLADZ", "name": "Gladstone Capital Corporation 7.75% Notes due 2028", - "lastsale": "$25.07", - "netchange": "0.03", - "pctchange": "0.12%", - "volume": "3795", + "lastsale": "$25.01", + "netchange": "-0.06", + "pctchange": "-0.239%", + "volume": "10001", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -22598,11 +22514,11 @@ { "symbol": "GLBE", "name": "Global-E Online Ltd. Ordinary Shares", - "lastsale": "$39.29", - "netchange": "0.58", - "pctchange": "1.498%", - "volume": "1629758", - "marketCap": "6422736300.00", + "lastsale": "$39.86", + "netchange": "0.57", + "pctchange": "1.451%", + "volume": "860546", + "marketCap": "6515914200.00", "country": "Israel", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -22612,11 +22528,11 @@ { "symbol": "GLBS", "name": "Globus Maritime Limited Common Stock", - "lastsale": "$2.7396", - "netchange": "0.1296", - "pctchange": "4.966%", - "volume": "99543", - "marketCap": "56380968.00", + "lastsale": "$2.76", + "netchange": "0.0204", + "pctchange": "0.745%", + "volume": "468489", + "marketCap": "56800800.00", "country": "Greece", "ipoyear": "", "industry": "Marine Transportation", @@ -22626,11 +22542,11 @@ { "symbol": "GLBZ", "name": "Glen Burnie Bancorp Common Stock", - "lastsale": "$5.48", - "netchange": "-0.1447", - "pctchange": "-2.573%", - "volume": "1693", - "marketCap": "15766420.00", + "lastsale": "$5.59", + "netchange": "0.11", + "pctchange": "2.007%", + "volume": "9473", + "marketCap": "16082900.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -22640,11 +22556,11 @@ { "symbol": "GLDD", "name": "Great Lakes Dredge & Dock Corporation Common Stock", - "lastsale": "$7.38", - "netchange": "-0.06", - "pctchange": "-0.806%", - "volume": "913235", - "marketCap": "491599918.00", + "lastsale": "$7.27", + "netchange": "-0.11", + "pctchange": "-1.491%", + "volume": "315349", + "marketCap": "484272548.00", "country": "United States", "ipoyear": "", "industry": "Military/Government/Technical", @@ -22655,9 +22571,9 @@ "symbol": "GLLI", "name": "Globalink Investment Inc. Common Stock", "lastsale": "$10.82", - "netchange": "-0.005", - "pctchange": "-0.046%", - "volume": "1800", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "6", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -22665,42 +22581,14 @@ "sector": "Industrials", "url": "/market-activity/stocks/glli" }, - { - "symbol": "GLLIR", - "name": "Globalink Investment Inc. Rights", - "lastsale": "$0.08", - "netchange": "-0.0188", - "pctchange": "-19.028%", - "volume": "25253", - "marketCap": "0.00", - "country": "United States", - "ipoyear": "2021", - "industry": "", - "sector": "", - "url": "/market-activity/stocks/gllir" - }, - { - "symbol": "GLLIW", - "name": "Globalink Investment Inc. Warrants", - "lastsale": "$0.004", - "netchange": "0.0009", - "pctchange": "29.032%", - "volume": "9876", - "marketCap": "0.00", - "country": "United States", - "ipoyear": "2021", - "industry": "Consumer Electronics/Appliances", - "sector": "Industrials", - "url": "/market-activity/stocks/glliw" - }, { "symbol": "GLMD", "name": "Galmed Pharmaceuticals Ltd. Ordinary Shares", - "lastsale": "$0.3693", - "netchange": "0.0053", - "pctchange": "1.456%", - "volume": "15263", - "marketCap": "620424.00", + "lastsale": "$0.3699", + "netchange": "0.0006", + "pctchange": "0.162%", + "volume": "37103", + "marketCap": "621432.00", "country": "Israel", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -22710,11 +22598,11 @@ { "symbol": "GLNG", "name": "Golar Lng Ltd", - "lastsale": "$21.38", - "netchange": "-0.07", - "pctchange": "-0.326%", - "volume": "1324572", - "marketCap": "2292577400.00", + "lastsale": "$21.54", + "netchange": "0.16", + "pctchange": "0.748%", + "volume": "806235", + "marketCap": "2309734200.00", "country": "Bermuda", "ipoyear": "", "industry": "Marine Transportation", @@ -22724,11 +22612,11 @@ { "symbol": "GLPG", "name": "Galapagos NV American Depositary Shares", - "lastsale": "$39.65", - "netchange": "-0.64", - "pctchange": "-1.588%", - "volume": "261010", - "marketCap": "2610378011.00", + "lastsale": "$39.27", + "netchange": "-0.38", + "pctchange": "-0.958%", + "volume": "109278", + "marketCap": "2585360517.00", "country": "Belgium", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -22738,11 +22626,11 @@ { "symbol": "GLPI", "name": "Gaming and Leisure Properties Inc. Common Stock", - "lastsale": "$47.74", - "netchange": "-0.11", - "pctchange": "-0.23%", - "volume": "5838913", - "marketCap": "12747330950.00", + "lastsale": "$47.96", + "netchange": "0.22", + "pctchange": "0.461%", + "volume": "1721978", + "marketCap": "12806074411.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -22752,11 +22640,11 @@ { "symbol": "GLRE", "name": "Greenlight Capital Re Ltd. Class A Ordinary Shares", - "lastsale": "$10.86", - "netchange": "-0.20", - "pctchange": "-1.808%", - "volume": "216187", - "marketCap": "383764240.00", + "lastsale": "$11.16", + "netchange": "0.30", + "pctchange": "2.762%", + "volume": "75831", + "marketCap": "394365462.00", "country": "Cayman Islands", "ipoyear": "2007", "industry": "Property-Casualty Insurers", @@ -22766,11 +22654,11 @@ { "symbol": "GLSI", "name": "Greenwich LifeSciences Inc. Common Stock", - "lastsale": "$10.76", - "netchange": "-0.09", - "pctchange": "-0.829%", - "volume": "12574", - "marketCap": "138246255.00", + "lastsale": "$10.16", + "netchange": "-0.60", + "pctchange": "-5.576%", + "volume": "22331", + "marketCap": "130537356.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -22808,10 +22696,10 @@ { "symbol": "GLSTW", "name": "Global Star Acquisition Inc. Warrants", - "lastsale": "$0.0066", - "netchange": "-0.0039", - "pctchange": "-37.143%", - "volume": "7462", + "lastsale": "$0.0079", + "netchange": "0.0013", + "pctchange": "19.697%", + "volume": "5210", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -22822,11 +22710,11 @@ { "symbol": "GLTO", "name": "Galecto Inc. Common Stock", - "lastsale": "$0.608", - "netchange": "-0.017", - "pctchange": "-2.72%", - "volume": "105857", - "marketCap": "16484520.00", + "lastsale": "$0.6277", + "netchange": "0.0197", + "pctchange": "3.24%", + "volume": "93513", + "marketCap": "17018640.00", "country": "Denmark", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -22836,11 +22724,11 @@ { "symbol": "GLUE", "name": "Monte Rosa Therapeutics Inc. Common Stock", - "lastsale": "$5.00", - "netchange": "0.02", - "pctchange": "0.402%", - "volume": "656619", - "marketCap": "250405115.00", + "lastsale": "$4.94", + "netchange": "-0.06", + "pctchange": "-1.20%", + "volume": "228958", + "marketCap": "247400254.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -22850,11 +22738,11 @@ { "symbol": "GLYC", "name": "GlycoMimetics Inc. Common Stock", - "lastsale": "$1.98", - "netchange": "-0.02", - "pctchange": "-1.00%", - "volume": "359725", - "marketCap": "127498722.00", + "lastsale": "$1.97", + "netchange": "-0.01", + "pctchange": "-0.505%", + "volume": "318883", + "marketCap": "126854789.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -22864,25 +22752,25 @@ { "symbol": "GMAB", "name": "Genmab A/S ADS", - "lastsale": "$30.86", - "netchange": "-0.67", - "pctchange": "-2.125%", - "volume": "1073822", - "marketCap": "1438446629.00", + "lastsale": "$30.60", + "netchange": "-0.26", + "pctchange": "-0.843%", + "volume": "648228", + "marketCap": "1426327506.00", "country": "Denmark", "ipoyear": "2019", - "industry": "Biotechnology: Pharmaceutical Preparations", - "sector": "Health Care", + "industry": "", + "sector": "", "url": "/market-activity/stocks/gmab" }, { "symbol": "GMBL", "name": "Esports Entertainment Group Inc. Common Stock", - "lastsale": "$0.0189", - "netchange": "0.0003", - "pctchange": "1.613%", - "volume": "141271900", - "marketCap": "2350561.00", + "lastsale": "$0.0245", + "netchange": "0.0056", + "pctchange": "29.63%", + "volume": "281539939", + "marketCap": "3047023.00", "country": "Malta", "ipoyear": "", "industry": "Services-Misc. Amusement & Recreation", @@ -22892,11 +22780,11 @@ { "symbol": "GMBLP", "name": "Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock", - "lastsale": "$1.24", - "netchange": "-0.17", - "pctchange": "-12.057%", - "volume": "15305", - "marketCap": "154216668.00", + "lastsale": "$0.98", + "netchange": "-0.26", + "pctchange": "-20.968%", + "volume": "56662", + "marketCap": "121880915.00", "country": "Malta", "ipoyear": "", "industry": "Services-Misc. Amusement & Recreation", @@ -22906,11 +22794,11 @@ { "symbol": "GMBLW", "name": "Esports Entertainment Group Inc. Warrant", - "lastsale": "$0.027", - "netchange": "0.0079", - "pctchange": "41.361%", - "volume": "1066", - "marketCap": "3357944.00", + "lastsale": "$0.02", + "netchange": "-0.007", + "pctchange": "-25.926%", + "volume": "1050", + "marketCap": "2487366.00", "country": "Malta", "ipoyear": "", "industry": "Services-Misc. Amusement & Recreation", @@ -22920,11 +22808,11 @@ { "symbol": "GMBLZ", "name": "Esports Entertainment Group Inc. Warrant", - "lastsale": "$0.005", - "netchange": "0.0023", - "pctchange": "85.185%", - "volume": "11256", - "marketCap": "621841.00", + "lastsale": "$0.0028", + "netchange": "-0.0022", + "pctchange": "-44.00%", + "volume": "3400", + "marketCap": "348231.00", "country": "Malta", "ipoyear": "", "industry": "Services-Misc. Amusement & Recreation", @@ -22934,11 +22822,11 @@ { "symbol": "GMDA", "name": "Gamida Cell Ltd. Ordinary Shares", - "lastsale": "$0.3155", - "netchange": "0.0255", - "pctchange": "8.793%", - "volume": "3464961", - "marketCap": "41847451.00", + "lastsale": "$0.2939", + "netchange": "-0.0216", + "pctchange": "-6.846%", + "volume": "2863150", + "marketCap": "38982459.00", "country": "Israel", "ipoyear": "2018", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -22960,27 +22848,27 @@ "url": "/market-activity/stocks/gmfi" }, { - "symbol": "GMFIW", - "name": "Aetherium Acquisition Corp. Warrant", - "lastsale": "$0.04", - "netchange": "0.0079", - "pctchange": "24.611%", - "volume": "500000", + "symbol": "GMFIU", + "name": "Aetherium Acquisition Corp. Unit", + "lastsale": "$10.87", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "350", "marketCap": "0.00", "country": "United States", - "ipoyear": "2022", + "ipoyear": "2021", "industry": "Blank Checks", "sector": "Finance", - "url": "/market-activity/stocks/gmfiw" + "url": "/market-activity/stocks/gmfiu" }, { "symbol": "GMGI", "name": "Golden Matrix Group Inc. Common Stock", - "lastsale": "$2.61", - "netchange": "0.25", - "pctchange": "10.593%", - "volume": "58092", - "marketCap": "94312173.00", + "lastsale": "$2.47", + "netchange": "-0.14", + "pctchange": "-5.364%", + "volume": "23834", + "marketCap": "89253282.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -22990,11 +22878,11 @@ { "symbol": "GMM", "name": "Global Mofy Metaverse Limited Ordinary Shares", - "lastsale": "$11.45", - "netchange": "0.10", - "pctchange": "0.881%", - "volume": "276012", - "marketCap": "310594475.00", + "lastsale": "$11.25", + "netchange": "-0.20", + "pctchange": "-1.747%", + "volume": "335415", + "marketCap": "305169244.00", "country": "China", "ipoyear": "2023", "industry": "", @@ -23004,11 +22892,11 @@ { "symbol": "GNFT", "name": "GENFIT S.A. American Depositary Shares", - "lastsale": "$3.94", - "netchange": "0.1999", - "pctchange": "5.345%", - "volume": "58299", - "marketCap": "196349833.00", + "lastsale": "$3.92", + "netchange": "-0.02", + "pctchange": "-0.508%", + "volume": "48682", + "marketCap": "195353133.00", "country": "France", "ipoyear": "2019", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -23018,11 +22906,11 @@ { "symbol": "GNLN", "name": "Greenlane Holdings Inc. Class A Common Stock", - "lastsale": "$0.508", - "netchange": "-0.0221", - "pctchange": "-4.169%", - "volume": "23743", - "marketCap": "1349355.00", + "lastsale": "$0.5247", + "netchange": "0.0167", + "pctchange": "3.287%", + "volume": "23940", + "marketCap": "1393714.00", "country": "United States", "ipoyear": "2019", "industry": "Durable Goods", @@ -23032,11 +22920,11 @@ { "symbol": "GNLX", "name": "Genelux Corporation Common Stock", - "lastsale": "$12.85", - "netchange": "-1.96", - "pctchange": "-13.234%", - "volume": "259207", - "marketCap": "343322137.00", + "lastsale": "$12.64", + "netchange": "-0.21", + "pctchange": "-1.634%", + "volume": "121514", + "marketCap": "337711425.00", "country": "United States", "ipoyear": "2023", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -23046,11 +22934,11 @@ { "symbol": "GNPX", "name": "Genprex Inc. Common Stock", - "lastsale": "$0.211", - "netchange": "-0.012", - "pctchange": "-5.381%", - "volume": "484114", - "marketCap": "12540747.00", + "lastsale": "$0.2255", + "netchange": "0.0145", + "pctchange": "6.872%", + "volume": "250193", + "marketCap": "13402552.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -23060,11 +22948,11 @@ { "symbol": "GNSS", "name": "Genasys Inc. Common Stock", - "lastsale": "$1.86", - "netchange": "0.07", - "pctchange": "3.911%", - "volume": "227870", - "marketCap": "81890445.00", + "lastsale": "$1.74", + "netchange": "-0.12", + "pctchange": "-6.452%", + "volume": "122262", + "marketCap": "76607191.00", "country": "United States", "ipoyear": "", "industry": "Consumer Electronics/Appliances", @@ -23075,9 +22963,9 @@ "symbol": "GNTA", "name": "Genenta Science S.p.A. American Depositary Shares", "lastsale": "$5.02", - "netchange": "-0.23", - "pctchange": "-4.381%", - "volume": "1635", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "7", "marketCap": "91448627.00", "country": "Italy", "ipoyear": "2021", @@ -23088,11 +22976,11 @@ { "symbol": "GNTX", "name": "Gentex Corporation Common Stock", - "lastsale": "$31.64", - "netchange": "-0.44", - "pctchange": "-1.372%", - "volume": "3045899", - "marketCap": "7380111979.00", + "lastsale": "$31.75", + "netchange": "0.11", + "pctchange": "0.348%", + "volume": "1015839", + "marketCap": "7405769764.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -23102,11 +22990,11 @@ { "symbol": "GO", "name": "Grocery Outlet Holding Corp. Common Stock", - "lastsale": "$28.67", - "netchange": "-0.11", - "pctchange": "-0.382%", - "volume": "1454977", - "marketCap": "2846048996.00", + "lastsale": "$28.39", + "netchange": "-0.28", + "pctchange": "-0.977%", + "volume": "1006882", + "marketCap": "2818253610.00", "country": "United States", "ipoyear": "2019", "industry": "Food Chains", @@ -23116,11 +23004,11 @@ { "symbol": "GOCO", "name": "GoHealth Inc. Class A Common Stock", - "lastsale": "$14.61", + "lastsale": "$14.48", "netchange": "-0.13", - "pctchange": "-0.882%", - "volume": "48588", - "marketCap": "326842034.00", + "pctchange": "-0.89%", + "volume": "13704", + "marketCap": "323933789.00", "country": "United States", "ipoyear": "2020", "industry": "Specialty Insurers", @@ -23131,9 +23019,9 @@ "symbol": "GODN", "name": "Golden Star Acquisition Corporation Ordinary Shares", "lastsale": "$10.41", - "netchange": "0.01", - "pctchange": "0.096%", - "volume": "12468", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "11882", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -23144,10 +23032,10 @@ { "symbol": "GODNR", "name": "Golden Star Acquisition Corporation Rights", - "lastsale": "$0.20", - "netchange": "-0.0329", - "pctchange": "-14.126%", - "volume": "1200", + "lastsale": "$0.135", + "netchange": "-0.065", + "pctchange": "-32.50%", + "volume": "12268", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -23155,56 +23043,42 @@ "sector": "Finance", "url": "/market-activity/stocks/godnr" }, - { - "symbol": "GODNU", - "name": "Golden Star Acquisition Corporation Unit", - "lastsale": "$10.65", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "2", - "marketCap": "0.00", - "country": "United States", - "ipoyear": "2023", - "industry": "Blank Checks", - "sector": "Finance", - "url": "/market-activity/stocks/godnu" - }, { "symbol": "GOEV", "name": "Canoo Inc. Class A Common Stock", - "lastsale": "$0.2559", - "netchange": "0.0009", - "pctchange": "0.353%", - "volume": "41364237", - "marketCap": "185861339.00", + "lastsale": "$0.26", + "netchange": "0.0041", + "pctchange": "1.602%", + "volume": "45255959", + "marketCap": "188839188.00", "country": "United States", "ipoyear": "2019", - "industry": "", - "sector": "", + "industry": "Auto Parts:O.E.M.", + "sector": "Consumer Discretionary", "url": "/market-activity/stocks/goev" }, { "symbol": "GOEVW", "name": "Canoo Inc. Warrant", - "lastsale": "$0.0677", - "netchange": "0.0031", - "pctchange": "4.799%", - "volume": "102277", - "marketCap": "49170819.00", + "lastsale": "$0.076", + "netchange": "0.0083", + "pctchange": "12.26%", + "volume": "70100", + "marketCap": "55199147.00", "country": "United States", "ipoyear": "2019", - "industry": "Auto Parts:O.E.M.", - "sector": "Consumer Discretionary", + "industry": "", + "sector": "", "url": "/market-activity/stocks/goevw" }, { "symbol": "GOGL", "name": "Golden Ocean Group Limited Common Stock", - "lastsale": "$9.16", - "netchange": "0.29", - "pctchange": "3.269%", - "volume": "2136963", - "marketCap": "1836488400.00", + "lastsale": "$9.26", + "netchange": "0.10", + "pctchange": "1.092%", + "volume": "1618712", + "marketCap": "1856537400.00", "country": "Bermuda", "ipoyear": "", "industry": "Marine Transportation", @@ -23214,11 +23088,11 @@ { "symbol": "GOGO", "name": "Gogo Inc. Common Stock", - "lastsale": "$10.00", - "netchange": "-0.29", - "pctchange": "-2.818%", - "volume": "1735963", - "marketCap": "1288413720.00", + "lastsale": "$9.84", + "netchange": "-0.16", + "pctchange": "-1.60%", + "volume": "1063029", + "marketCap": "1267799100.00", "country": "United States", "ipoyear": "2013", "industry": "Telecommunications Equipment", @@ -23228,11 +23102,11 @@ { "symbol": "GOOD", "name": "Gladstone Commercial Corporation Real Estate Investment Trust", - "lastsale": "$13.63", - "netchange": "-0.18", - "pctchange": "-1.303%", - "volume": "561262", - "marketCap": "544502417.00", + "lastsale": "$13.09", + "netchange": "-0.54", + "pctchange": "-3.962%", + "volume": "353333", + "marketCap": "522930054.00", "country": "United States", "ipoyear": "2003", "industry": "Real Estate", @@ -23242,11 +23116,11 @@ { "symbol": "GOODN", "name": "Gladstone Commercial Corporation 6.625% Series E Cumulative Redeemable Preferred Stock", - "lastsale": "$20.58", - "netchange": "-0.1441", - "pctchange": "-0.695%", - "volume": "5673", - "marketCap": "822146716.00", + "lastsale": "$20.65", + "netchange": "0.07", + "pctchange": "0.34%", + "volume": "4583", + "marketCap": "824943133.00", "country": "United States", "ipoyear": "", "industry": "Real Estate", @@ -23256,25 +23130,25 @@ { "symbol": "GOODO", "name": "Gladstone Commercial Corporation 6.00% Series G Cumulative Redeemable Preferred Stock par value $0.001 per share", - "lastsale": "$18.90", - "netchange": "-0.145", - "pctchange": "-0.761%", - "volume": "8334", - "marketCap": "755032698.00", + "lastsale": "$18.89", + "netchange": "-0.01", + "pctchange": "-0.053%", + "volume": "4426", + "marketCap": "754633210.00", "country": "United States", "ipoyear": "", - "industry": "Real Estate Investment Trusts", + "industry": "Real Estate", "sector": "Real Estate", "url": "/market-activity/stocks/goodo" }, { "symbol": "GOOG", "name": "Alphabet Inc. Class C Capital Stock", - "lastsale": "$133.84", - "netchange": "0.64", - "pctchange": "0.48%", - "volume": "58569339", - "marketCap": "1675141440000.00", + "lastsale": "$137.19", + "netchange": "3.35", + "pctchange": "2.503%", + "volume": "25686658", + "marketCap": "1717070040000.00", "country": "United States", "ipoyear": "2004", "industry": "Computer Software: Programming Data Processing", @@ -23284,11 +23158,11 @@ { "symbol": "GOOGL", "name": "Alphabet Inc. Class A Common Stock", - "lastsale": "$132.60", - "netchange": "0.66", - "pctchange": "0.50%", - "volume": "50815077", - "marketCap": "1659621600000.00", + "lastsale": "$135.80", + "netchange": "3.20", + "pctchange": "2.413%", + "volume": "32243866", + "marketCap": "1699672800000.00", "country": "United States", "ipoyear": "2004", "industry": "Computer Software: Programming Data Processing", @@ -23298,11 +23172,11 @@ { "symbol": "GOSS", "name": "Gossamer Bio Inc. Common Stock", - "lastsale": "$1.02", - "netchange": "-0.01", - "pctchange": "-0.971%", - "volume": "3449597", - "marketCap": "229917500.00", + "lastsale": "$0.8541", + "netchange": "-0.1659", + "pctchange": "-16.265%", + "volume": "4137340", + "marketCap": "192522095.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -23312,11 +23186,11 @@ { "symbol": "GOVX", "name": "GeoVax Labs Inc. Common Stock", - "lastsale": "$0.3159", - "netchange": "-0.0041", - "pctchange": "-1.281%", - "volume": "155896", - "marketCap": "8433041.00", + "lastsale": "$0.3175", + "netchange": "0.0016", + "pctchange": "0.506%", + "volume": "256707", + "marketCap": "8475754.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -23326,11 +23200,11 @@ { "symbol": "GOVXW", "name": "GeoVax Labs Inc. Warrants", - "lastsale": "$0.08", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "5", - "marketCap": "2135623.00", + "lastsale": "$0.0799", + "netchange": "-0.0001", + "pctchange": "-0.125%", + "volume": "848", + "marketCap": "2132953.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -23340,11 +23214,11 @@ { "symbol": "GP", "name": "GreenPower Motor Company Inc. Common Shares", - "lastsale": "$3.19", + "lastsale": "$3.25", "netchange": "0.06", - "pctchange": "1.917%", - "volume": "76637", - "marketCap": "79604459.00", + "pctchange": "1.881%", + "volume": "53825", + "marketCap": "81101722.00", "country": "Canada", "ipoyear": "", "industry": "Construction/Ag Equipment/Trucks", @@ -23357,7 +23231,7 @@ "lastsale": "$11.04", "netchange": "0.00", "pctchange": "0.00%", - "volume": "698", + "volume": "79", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -23379,28 +23253,14 @@ "sector": "Finance", "url": "/market-activity/stocks/gpacu" }, - { - "symbol": "GPACW", - "name": "Global Partner Acquisition Corp II Warrant", - "lastsale": "$0.0501", - "netchange": "-0.0199", - "pctchange": "-28.429%", - "volume": "3505", - "marketCap": "0.00", - "country": "United States", - "ipoyear": "2021", - "industry": "Blank Checks", - "sector": "Finance", - "url": "/market-activity/stocks/gpacw" - }, { "symbol": "GPAK", "name": "Gamer Pakistan Inc. Common Stock", - "lastsale": "$0.4599", - "netchange": "-0.0131", - "pctchange": "-2.77%", - "volume": "32090", - "marketCap": "11763929.00", + "lastsale": "$0.454", + "netchange": "-0.0059", + "pctchange": "-1.283%", + "volume": "45479", + "marketCap": "11613011.00", "country": "United States", "ipoyear": "2023", "industry": "", @@ -23410,11 +23270,11 @@ { "symbol": "GPCR", "name": "Structure Therapeutics Inc. American Depositary Shares", - "lastsale": "$59.16", - "netchange": "0.57", - "pctchange": "0.973%", - "volume": "1317665", - "marketCap": "2744221672.00", + "lastsale": "$33.83", + "netchange": "-25.33", + "pctchange": "-42.816%", + "volume": "15060945", + "marketCap": "1569253198.00", "country": "United States", "ipoyear": "2023", "industry": "", @@ -23424,11 +23284,11 @@ { "symbol": "GPP", "name": "Green Plains Partners LP Common Units", - "lastsale": "$13.00", - "netchange": "-0.65", - "pctchange": "-4.762%", - "volume": "246852", - "marketCap": "302442829.00", + "lastsale": "$12.92", + "netchange": "-0.08", + "pctchange": "-0.615%", + "volume": "44987", + "marketCap": "300581642.00", "country": "United States", "ipoyear": "2015", "industry": "Major Chemicals", @@ -23438,11 +23298,11 @@ { "symbol": "GPRE", "name": "Green Plains Inc. Common Stock", - "lastsale": "$26.10", - "netchange": "-1.61", - "pctchange": "-5.81%", - "volume": "4372109", - "marketCap": "1553245948.00", + "lastsale": "$25.93", + "netchange": "-0.17", + "pctchange": "-0.651%", + "volume": "1412203", + "marketCap": "1543129020.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -23452,11 +23312,11 @@ { "symbol": "GPRO", "name": "GoPro Inc. Class A Common Stock", - "lastsale": "$3.55", - "netchange": "-0.15", - "pctchange": "-4.054%", - "volume": "3783782", - "marketCap": "539742909.00", + "lastsale": "$3.50", + "netchange": "-0.05", + "pctchange": "-1.408%", + "volume": "1937703", + "marketCap": "532140896.00", "country": "United States", "ipoyear": "2014", "industry": "Industrial Machinery/Components", @@ -23466,11 +23326,11 @@ { "symbol": "GRAB", "name": "Grab Holdings Limited Class A Ordinary Shares", - "lastsale": "$3.15", + "lastsale": "$3.16", "netchange": "0.01", - "pctchange": "0.318%", - "volume": "23480576", - "marketCap": "11812500000.00", + "pctchange": "0.317%", + "volume": "16350794", + "marketCap": "11850000000.00", "country": "Singapore", "ipoyear": "", "industry": "Business Services", @@ -23480,11 +23340,11 @@ { "symbol": "GRABW", "name": "Grab Holdings Limited Warrant", - "lastsale": "$0.14", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "26478", - "marketCap": "544295299.00", + "lastsale": "$0.135", + "netchange": "-0.005", + "pctchange": "-3.571%", + "volume": "160276", + "marketCap": "524856181.00", "country": "Singapore", "ipoyear": "", "industry": "Business Services", @@ -23494,11 +23354,11 @@ { "symbol": "GRCL", "name": "Gracell Biotechnologies Inc. American Depositary Shares", - "lastsale": "$5.66", - "netchange": "0.21", - "pctchange": "3.853%", - "volume": "345222", - "marketCap": "383180664.00", + "lastsale": "$5.65", + "netchange": "-0.01", + "pctchange": "-0.177%", + "volume": "537221", + "marketCap": "382503667.00", "country": "China", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -23508,11 +23368,11 @@ { "symbol": "GREE", "name": "Greenidge Generation Holdings Inc. Class A Common Stock", - "lastsale": "$5.07", - "netchange": "0.31", - "pctchange": "6.513%", - "volume": "152887", - "marketCap": "37317801.00", + "lastsale": "$5.10", + "netchange": "0.03", + "pctchange": "0.592%", + "volume": "324511", + "marketCap": "37538616.00", "country": "United States", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -23522,11 +23382,11 @@ { "symbol": "GREEL", "name": "Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026", - "lastsale": "$9.25", - "netchange": "0.0542", - "pctchange": "0.589%", - "volume": "6009", - "marketCap": "68084745.00", + "lastsale": "$9.3999", + "netchange": "0.1499", + "pctchange": "1.621%", + "volume": "1986", + "marketCap": "69188086.00", "country": "United States", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -23536,11 +23396,11 @@ { "symbol": "GRFS", "name": "Grifols S.A. American Depositary Shares", - "lastsale": "$10.27", - "netchange": "-0.53", - "pctchange": "-4.907%", - "volume": "1123620", - "marketCap": "7061188905.00", + "lastsale": "$10.08", + "netchange": "-0.19", + "pctchange": "-1.85%", + "volume": "696515", + "marketCap": "6930553473.00", "country": "Spain", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -23550,11 +23410,11 @@ { "symbol": "GRI", "name": "GRI Bio Inc. Common Stock", - "lastsale": "$0.4396", - "netchange": "0.0106", - "pctchange": "2.471%", - "volume": "71024", - "marketCap": "1427097.00", + "lastsale": "$0.4364", + "netchange": "-0.0032", + "pctchange": "-0.728%", + "volume": "51976", + "marketCap": "1416709.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -23564,11 +23424,11 @@ { "symbol": "GRIN", "name": "Grindrod Shipping Holdings Ltd. Ordinary Shares", - "lastsale": "$8.6283", - "netchange": "-0.3317", - "pctchange": "-3.702%", - "volume": "46866", - "marketCap": "167993001.00", + "lastsale": "$8.32", + "netchange": "-0.3083", + "pctchange": "-3.573%", + "volume": "33384", + "marketCap": "161990400.00", "country": "Singapore", "ipoyear": "", "industry": "Marine Transportation", @@ -23578,11 +23438,11 @@ { "symbol": "GRNQ", "name": "Greenpro Capital Corp. Common Stock", - "lastsale": "$0.9775", - "netchange": "0.0275", - "pctchange": "2.895%", - "volume": "18660", - "marketCap": "7405357.00", + "lastsale": "$0.98", + "netchange": "0.0025", + "pctchange": "0.256%", + "volume": "17569", + "marketCap": "7424297.00", "country": "China", "ipoyear": "", "industry": "EDP Services", @@ -23592,11 +23452,11 @@ { "symbol": "GROM", "name": "Grom Social Enterprises Inc. Common Stock", - "lastsale": "$0.89", - "netchange": "-0.0084", - "pctchange": "-0.935%", - "volume": "43373", - "marketCap": "1751368.00", + "lastsale": "$0.88", + "netchange": "-0.01", + "pctchange": "-1.124%", + "volume": "51017", + "marketCap": "1731690.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Programming Data Processing", @@ -23606,11 +23466,11 @@ { "symbol": "GROMW", "name": "Grom Social Enterprises Inc. Warrants", - "lastsale": "$2.41", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "2", - "marketCap": "4742468.00", + "lastsale": "$2.19", + "netchange": "-0.22", + "pctchange": "-9.129%", + "volume": "1333", + "marketCap": "4309546.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Programming Data Processing", @@ -23620,11 +23480,11 @@ { "symbol": "GROW", "name": "U.S. Global Investors Inc. Class A Common Stock", - "lastsale": "$2.79", + "lastsale": "$2.72", "netchange": "-0.07", - "pctchange": "-2.448%", - "volume": "26871", - "marketCap": "39923045.00", + "pctchange": "-2.509%", + "volume": "19826", + "marketCap": "38776056.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -23634,11 +23494,11 @@ { "symbol": "GRPH", "name": "Graphite Bio Inc. Common Stock", - "lastsale": "$2.25", - "netchange": "-0.04", - "pctchange": "-1.747%", - "volume": "545149", - "marketCap": "130492082.00", + "lastsale": "$2.33", + "netchange": "0.08", + "pctchange": "3.556%", + "volume": "133084", + "marketCap": "135131801.00", "country": "United States", "ipoyear": "2021", "industry": " Medicinal Chemicals and Botanical Products ", @@ -23648,11 +23508,11 @@ { "symbol": "GRPN", "name": "Groupon Inc. Common Stock", - "lastsale": "$11.41", - "netchange": "-0.20", - "pctchange": "-1.723%", - "volume": "910217", - "marketCap": "363447043.00", + "lastsale": "$11.04", + "netchange": "-0.37", + "pctchange": "-3.243%", + "volume": "554888", + "marketCap": "351661293.00", "country": "United States", "ipoyear": "2011", "industry": "Advertising", @@ -23662,11 +23522,11 @@ { "symbol": "GRRR", "name": "Gorilla Technology Group Inc. Ordinary shares", - "lastsale": "$0.5729", - "netchange": "-0.0168", - "pctchange": "-2.849%", - "volume": "510337", - "marketCap": "39317995.00", + "lastsale": "$0.545", + "netchange": "-0.0279", + "pctchange": "-4.87%", + "volume": "571192", + "marketCap": "37403225.00", "country": "Taiwan", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -23676,11 +23536,11 @@ { "symbol": "GRRRW", "name": "Gorilla Technology Group Inc. Warrant", - "lastsale": "$0.0275", - "netchange": "0.0024", - "pctchange": "9.562%", - "volume": "68479", - "marketCap": "1884928.00", + "lastsale": "$0.029", + "netchange": "0.0015", + "pctchange": "5.455%", + "volume": "201", + "marketCap": "1987742.00", "country": "Taiwan", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -23690,11 +23550,11 @@ { "symbol": "GRTS", "name": "Gritstone bio Inc. Common Stock", - "lastsale": "$1.90", - "netchange": "0.04", - "pctchange": "2.151%", - "volume": "2370157", - "marketCap": "181149905.00", + "lastsale": "$1.78", + "netchange": "-0.12", + "pctchange": "-6.316%", + "volume": "1154795", + "marketCap": "169708858.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -23705,9 +23565,9 @@ "symbol": "GRTX", "name": "Galera Therapeutics Inc. Common Stock", "lastsale": "$0.137", - "netchange": "0.0004", - "pctchange": "0.293%", - "volume": "1645421", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "939101", "marketCap": "7451727.00", "country": "United States", "ipoyear": "2019", @@ -23718,11 +23578,11 @@ { "symbol": "GRVY", "name": "GRAVITY Co. Ltd. American Depository Shares", - "lastsale": "$73.54", - "netchange": "0.57", - "pctchange": "0.781%", - "volume": "68017", - "marketCap": "511022106.00", + "lastsale": "$70.70", + "netchange": "-2.84", + "pctchange": "-3.862%", + "volume": "18697", + "marketCap": "491287230.00", "country": "South Korea", "ipoyear": "2005", "industry": "Business Services", @@ -23732,11 +23592,11 @@ { "symbol": "GRWG", "name": "GrowGeneration Corp. Common Stock", - "lastsale": "$2.34", - "netchange": "-0.11", - "pctchange": "-4.49%", - "volume": "1049005", - "marketCap": "143468426.00", + "lastsale": "$2.28", + "netchange": "-0.06", + "pctchange": "-2.564%", + "volume": "662713", + "marketCap": "139789748.00", "country": "United States", "ipoyear": "", "industry": "RETAIL: Building Materials", @@ -23746,25 +23606,53 @@ { "symbol": "GSBC", "name": "Great Southern Bancorp Inc. Common Stock", - "lastsale": "$58.41", - "netchange": "-1.62", - "pctchange": "-2.699%", - "volume": "110065", - "marketCap": "688963531.00", + "lastsale": "$58.55", + "netchange": "0.14", + "pctchange": "0.24%", + "volume": "19803", + "marketCap": "690614874.00", "country": "United States", "ipoyear": "1989", "industry": "Major Banks", "sector": "Finance", "url": "/market-activity/stocks/gsbc" }, + { + "symbol": "GSD", + "name": "Global Systems Dynamics Inc. Class A Common Stock", + "lastsale": "$11.01", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "8300", + "marketCap": "36443496.00", + "country": "United States", + "ipoyear": "2021", + "industry": "Computer Software: Prepackaged Software", + "sector": "Technology", + "url": "/market-activity/stocks/gsd" + }, + { + "symbol": "GSDWW", + "name": "Global Systems Dynamics Inc. Warrant", + "lastsale": "$0.01", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "10000", + "marketCap": "33100.00", + "country": "United States", + "ipoyear": "2021", + "industry": "Computer Software: Prepackaged Software", + "sector": "Technology", + "url": "/market-activity/stocks/gsdww" + }, { "symbol": "GSHD", "name": "Goosehead Insurance Inc. Class A Common Stock", - "lastsale": "$72.99", - "netchange": "-0.39", - "pctchange": "-0.531%", - "volume": "592366", - "marketCap": "2763769854.00", + "lastsale": "$73.80", + "netchange": "0.81", + "pctchange": "1.11%", + "volume": "151238", + "marketCap": "2794440542.00", "country": "United States", "ipoyear": "2018", "industry": "Specialty Insurers", @@ -23774,11 +23662,11 @@ { "symbol": "GSIT", "name": "GSI Technology Common Stock", - "lastsale": "$2.73", - "netchange": "-0.17", - "pctchange": "-5.862%", - "volume": "191644", - "marketCap": "68840070.00", + "lastsale": "$2.68", + "netchange": "-0.05", + "pctchange": "-1.832%", + "volume": "169937", + "marketCap": "67579263.00", "country": "United States", "ipoyear": "2007", "industry": "Semiconductors", @@ -23788,11 +23676,11 @@ { "symbol": "GSIW", "name": "Garden Stage Limited Ordinary Shares", - "lastsale": "$7.23", - "netchange": "-0.62", - "pctchange": "-7.898%", - "volume": "91097", - "marketCap": "110257500.00", + "lastsale": "$7.05", + "netchange": "-0.18", + "pctchange": "-2.49%", + "volume": "105995", + "marketCap": "107512500.00", "country": "Hong Kong", "ipoyear": "2023", "industry": "", @@ -23802,11 +23690,11 @@ { "symbol": "GSM", "name": "Ferroglobe PLC Ordinary Shares", - "lastsale": "$6.47", - "netchange": "-0.10", - "pctchange": "-1.522%", - "volume": "827613", - "marketCap": "1212672100.00", + "lastsale": "$6.35", + "netchange": "-0.12", + "pctchange": "-1.855%", + "volume": "657306", + "marketCap": "1190180500.00", "country": "United Kingdom", "ipoyear": "", "industry": "Metal Mining", @@ -23816,11 +23704,11 @@ { "symbol": "GSMGW", "name": "Cheer Holding Inc. Warrant expiring 2/13/2025", - "lastsale": "$0.0069", - "netchange": "0.0036", - "pctchange": "109.091%", - "volume": "106345", - "marketCap": "69265.00", + "lastsale": "$0.006", + "netchange": "-0.0009", + "pctchange": "-13.043%", + "volume": "4617", + "marketCap": "60231.00", "country": "China", "ipoyear": "2018", "industry": "EDP Services", @@ -23830,11 +23718,11 @@ { "symbol": "GSUN", "name": "Golden Sun Education Group Limited Class A Ordinary Shares", - "lastsale": "$0.58", - "netchange": "0.0029", - "pctchange": "0.503%", - "volume": "28969", - "marketCap": "10646185.00", + "lastsale": "$0.55", + "netchange": "-0.03", + "pctchange": "-5.172%", + "volume": "27862", + "marketCap": "10095520.00", "country": "China", "ipoyear": "2022", "industry": "Other Consumer Services", @@ -23844,11 +23732,11 @@ { "symbol": "GT", "name": "The Goodyear Tire & Rubber Company Common Stock", - "lastsale": "$14.62", - "netchange": "-0.38", - "pctchange": "-2.533%", - "volume": "5930599", - "marketCap": "4145478485.00", + "lastsale": "$14.30", + "netchange": "-0.32", + "pctchange": "-2.189%", + "volume": "3895066", + "marketCap": "4054742978.00", "country": "United States", "ipoyear": "", "industry": "Automotive Aftermarket", @@ -23861,7 +23749,7 @@ "lastsale": "$10.86", "netchange": "0.00", "pctchange": "0.00%", - "volume": "7", + "volume": "4", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -23869,14 +23757,28 @@ "sector": "Finance", "url": "/market-activity/stocks/gtac" }, + { + "symbol": "GTACW", + "name": "Global Technology Acquisition Corp. I Warrant", + "lastsale": "$0.02", + "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/gtacw" + }, { "symbol": "GTBP", "name": "GT Biopharma Inc. Common Stock", - "lastsale": "$0.2466", - "netchange": "0.0016", - "pctchange": "0.653%", - "volume": "123494", - "marketCap": "10213925.00", + "lastsale": "$0.2519", + "netchange": "0.0053", + "pctchange": "2.149%", + "volume": "219619", + "marketCap": "10433446.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -23886,11 +23788,11 @@ { "symbol": "GTEC", "name": "Greenland Technologies Holding Corporation Ordinary Shares", - "lastsale": "$2.62", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "27359", - "marketCap": "35617669.00", + "lastsale": "$2.6123", + "netchange": "-0.0077", + "pctchange": "-0.294%", + "volume": "19347", + "marketCap": "35512991.00", "country": "China", "ipoyear": "2018", "industry": "Industrial Machinery/Components", @@ -23900,11 +23802,11 @@ { "symbol": "GTH", "name": "Genetron Holdings Limited ADS", - "lastsale": "$3.69", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "13978", - "marketCap": "112604907.00", + "lastsale": "$3.68", + "netchange": "-0.01", + "pctchange": "-0.271%", + "volume": "30686", + "marketCap": "112299745.00", "country": "China", "ipoyear": "2020", "industry": "Medical Specialities", @@ -23914,11 +23816,11 @@ { "symbol": "GTHX", "name": "G1 Therapeutics Inc. Common Stock", - "lastsale": "$2.91", - "netchange": "0.38", - "pctchange": "15.02%", - "volume": "2055348", - "marketCap": "150865077.00", + "lastsale": "$2.51", + "netchange": "-0.40", + "pctchange": "-13.746%", + "volume": "1436067", + "marketCap": "130127609.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -23928,11 +23830,11 @@ { "symbol": "GTIM", "name": "Good Times Restaurants Inc. Common Stock", - "lastsale": "$2.33", - "netchange": "-0.27", - "pctchange": "-10.385%", - "volume": "66938", - "marketCap": "26935259.00", + "lastsale": "$2.25", + "netchange": "-0.08", + "pctchange": "-3.433%", + "volume": "32212", + "marketCap": "25529598.00", "country": "United States", "ipoyear": "", "industry": "Restaurants", @@ -23942,11 +23844,11 @@ { "symbol": "GTLB", "name": "GitLab Inc. Class A Common Stock", - "lastsale": "$62.34", - "netchange": "-2.46", - "pctchange": "-3.796%", - "volume": "5532911", - "marketCap": "9706338000.00", + "lastsale": "$63.88", + "netchange": "1.54", + "pctchange": "2.47%", + "volume": "2889618", + "marketCap": "9946116000.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -23956,11 +23858,11 @@ { "symbol": "GTX", "name": "Garrett Motion Inc. Common Stock", - "lastsale": "$7.99", - "netchange": "-0.28", - "pctchange": "-3.386%", - "volume": "1818737", - "marketCap": "1936933914.00", + "lastsale": "$8.01", + "netchange": "0.02", + "pctchange": "0.25%", + "volume": "1080777", + "marketCap": "1941782310.00", "country": "Switzerland", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -23970,11 +23872,11 @@ { "symbol": "GURE", "name": "Gulf Resources Inc. (NV) Common Stock", - "lastsale": "$1.23", - "netchange": "-0.02", - "pctchange": "-1.60%", - "volume": "30057", - "marketCap": "12831267.00", + "lastsale": "$1.26", + "netchange": "0.03", + "pctchange": "2.439%", + "volume": "16899", + "marketCap": "13144224.00", "country": "China", "ipoyear": "", "industry": "Major Chemicals", @@ -23984,25 +23886,25 @@ { "symbol": "GV", "name": "Visionary Education Technology Holdings Group Inc. Common Shares", - "lastsale": "$0.1899", - "netchange": "0.0521", - "pctchange": "37.808%", - "volume": "1632196", - "marketCap": "7453575.00", + "lastsale": "$0.25", + "netchange": "0.0601", + "pctchange": "31.648%", + "volume": "1457096", + "marketCap": "9812500.00", "country": "Canada", "ipoyear": "2022", - "industry": "", - "sector": "", + "industry": "Other Consumer Services", + "sector": "Real Estate", "url": "/market-activity/stocks/gv" }, { "symbol": "GVH", "name": "Globavend Holdings Limited Ordinary Shares", - "lastsale": "$1.08", - "netchange": "-0.03", - "pctchange": "-2.703%", - "volume": "48442", - "marketCap": "15795000.00", + "lastsale": "$1.03", + "netchange": "-0.05", + "pctchange": "-4.63%", + "volume": "29194", + "marketCap": "15063750.00", "country": "Australia", "ipoyear": "2023", "industry": "", @@ -24012,11 +23914,11 @@ { "symbol": "GVP", "name": "GSE Systems Inc. Common Stock", - "lastsale": "$3.42", - "netchange": "-0.13", - "pctchange": "-3.662%", - "volume": "41786", - "marketCap": "8916764.00", + "lastsale": "$3.19", + "netchange": "-0.23", + "pctchange": "-6.725%", + "volume": "70475", + "marketCap": "8317099.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -24026,11 +23928,11 @@ { "symbol": "GWAV", "name": "Greenwave Technology Solutions Inc. Common Stock", - "lastsale": "$0.54", - "netchange": "0.071", - "pctchange": "15.139%", - "volume": "183417", - "marketCap": "8940825.00", + "lastsale": "$0.4299", + "netchange": "-0.1101", + "pctchange": "-20.389%", + "volume": "223061", + "marketCap": "7117890.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -24040,11 +23942,11 @@ { "symbol": "GWRS", "name": "Global Water Resources Inc. Common Stock", - "lastsale": "$12.97", - "netchange": "-0.23", - "pctchange": "-1.742%", - "volume": "123706", - "marketCap": "313504575.00", + "lastsale": "$12.80", + "netchange": "-0.17", + "pctchange": "-1.311%", + "volume": "48807", + "marketCap": "309395418.00", "country": "United States", "ipoyear": "2016", "industry": "Water Supply", @@ -24054,11 +23956,11 @@ { "symbol": "GYRE", "name": "Gyre Therapeutics Inc. Common Stock", - "lastsale": "$24.52", - "netchange": "2.21", - "pctchange": "9.906%", - "volume": "643735", - "marketCap": "62081600.00", + "lastsale": "$24.86", + "netchange": "0.34", + "pctchange": "1.387%", + "volume": "103284", + "marketCap": "62942437.00", "country": "United States", "ipoyear": "2006", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -24071,22 +23973,22 @@ "lastsale": "$10.30", "netchange": "0.00", "pctchange": "0.00%", - "volume": "162", + "volume": "7", "marketCap": "16215372.00", "country": "United States", "ipoyear": "", - "industry": "Building operators", + "industry": "Real Estate Investment Trusts", "sector": "Real Estate", "url": "/market-activity/stocks/gyro" }, { "symbol": "HA", "name": "Hawaiian Holdings Inc. Common Stock", - "lastsale": "$13.52", - "netchange": "-0.10", - "pctchange": "-0.734%", - "volume": "3362104", - "marketCap": "698084825.00", + "lastsale": "$13.75", + "netchange": "0.23", + "pctchange": "1.701%", + "volume": "1690201", + "marketCap": "709960529.00", "country": "United States", "ipoyear": "", "industry": "Air Freight/Delivery Services", @@ -24096,11 +23998,11 @@ { "symbol": "HAFC", "name": "Hanmi Financial Corporation Common Stock", - "lastsale": "$19.30", - "netchange": "-0.13", - "pctchange": "-0.669%", - "volume": "1090832", - "marketCap": "586611862.00", + "lastsale": "$19.23", + "netchange": "-0.07", + "pctchange": "-0.363%", + "volume": "163414", + "marketCap": "584484254.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -24111,9 +24013,9 @@ "symbol": "HAIA", "name": "Healthcare AI Acquisition Corp. Class A Ordinary Shares", "lastsale": "$10.90", - "netchange": "0.01", - "pctchange": "0.092%", - "volume": "117", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "3992", "marketCap": "0.00", "country": "Cayman Islands", "ipoyear": "2022", @@ -24152,11 +24054,11 @@ { "symbol": "HAIN", "name": "Hain Celestial Group Inc. (The) Common Stock", - "lastsale": "$10.67", - "netchange": "0.03", - "pctchange": "0.282%", - "volume": "2013593", - "marketCap": "957195222.00", + "lastsale": "$10.54", + "netchange": "-0.13", + "pctchange": "-1.218%", + "volume": "978042", + "marketCap": "945533050.00", "country": "United States", "ipoyear": "", "industry": "Office Equipment/Supplies/Services", @@ -24166,11 +24068,11 @@ { "symbol": "HALL", "name": "Hallmark Financial Services Inc. Common Stock", - "lastsale": "$1.36", - "netchange": "0.01", - "pctchange": "0.741%", - "volume": "6188", - "marketCap": "2473136.00", + "lastsale": "$1.41", + "netchange": "0.05", + "pctchange": "3.676%", + "volume": "7868", + "marketCap": "2564060.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -24180,11 +24082,11 @@ { "symbol": "HALO", "name": "Halozyme Therapeutics Inc. Common Stock", - "lastsale": "$39.02", - "netchange": "-0.43", - "pctchange": "-1.09%", - "volume": "1797264", - "marketCap": "5154468252.00", + "lastsale": "$38.80", + "netchange": "-0.22", + "pctchange": "-0.564%", + "volume": "937072", + "marketCap": "5125406668.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -24194,11 +24096,11 @@ { "symbol": "HARP", "name": "Harpoon Therapeutics Inc. Common Stock", - "lastsale": "$10.16", - "netchange": "0.56", - "pctchange": "5.833%", - "volume": "780361", - "marketCap": "172031884.00", + "lastsale": "$10.48", + "netchange": "0.32", + "pctchange": "3.15%", + "volume": "271287", + "marketCap": "177450211.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -24208,11 +24110,11 @@ { "symbol": "HAS", "name": "Hasbro Inc. Common Stock", - "lastsale": "$50.38", - "netchange": "-0.91", - "pctchange": "-1.774%", - "volume": "3325496", - "marketCap": "6990937675.00", + "lastsale": "$51.97", + "netchange": "1.59", + "pctchange": "3.156%", + "volume": "2304087", + "marketCap": "7211572668.00", "country": "United States", "ipoyear": "", "industry": "Recreational Games/Products/Toys", @@ -24222,11 +24124,11 @@ { "symbol": "HAYN", "name": "Haynes International Inc. Common Stock", - "lastsale": "$52.95", - "netchange": "-0.52", - "pctchange": "-0.973%", - "volume": "293101", - "marketCap": "675320911.00", + "lastsale": "$53.29", + "netchange": "0.34", + "pctchange": "0.642%", + "volume": "45452", + "marketCap": "679657249.00", "country": "United States", "ipoyear": "2007", "industry": "", @@ -24236,11 +24138,11 @@ { "symbol": "HBAN", "name": "Huntington Bancshares Incorporated Common Stock", - "lastsale": "$12.86", - "netchange": "-0.165", - "pctchange": "-1.267%", - "volume": "33168178", - "marketCap": "18622245696.00", + "lastsale": "$12.69", + "netchange": "-0.17", + "pctchange": "-1.322%", + "volume": "16981239", + "marketCap": "18376072930.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -24250,10 +24152,10 @@ { "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": "$24.61", - "netchange": "-0.02", - "pctchange": "-0.081%", - "volume": "21278", + "lastsale": "$24.64", + "netchange": "0.03", + "pctchange": "0.122%", + "volume": "22151", "marketCap": "", "country": "United States", "ipoyear": "", @@ -24264,11 +24166,11 @@ { "symbol": "HBANM", "name": "Huntington Bancshares Incorporated Depositary Shares each representing a 1/1000th interest in a share of Huntington Series I Preferred Stock", - "lastsale": "$21.17", - "netchange": "-0.32", - "pctchange": "-1.489%", - "volume": "10753", - "marketCap": "30655749719.00", + "lastsale": "$21.45", + "netchange": "0.28", + "pctchange": "1.323%", + "volume": "30682", + "marketCap": "31061210745.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -24278,11 +24180,11 @@ { "symbol": "HBANP", "name": "Huntington Bancshares Incorporated Depositary Shares 4.500% Series H Non-Cumulative Perpetual Preferred Stock", - "lastsale": "$18.72", - "netchange": "-0.04", - "pctchange": "-0.213%", - "volume": "60938", - "marketCap": "27107965741.00", + "lastsale": "$18.14", + "netchange": "-0.58", + "pctchange": "-3.098%", + "volume": "83989", + "marketCap": "26268082187.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -24292,11 +24194,11 @@ { "symbol": "HBCP", "name": "Home Bancorp Inc. Common Stock", - "lastsale": "$42.93", - "netchange": "2.18", - "pctchange": "5.35%", - "volume": "77572", - "marketCap": "349788016.00", + "lastsale": "$42.00", + "netchange": "-0.93", + "pctchange": "-2.166%", + "volume": "41360", + "marketCap": "342210498.00", "country": "United States", "ipoyear": "2008", "industry": "Banks", @@ -24307,9 +24209,9 @@ "symbol": "HBIO", "name": "Harvard Bioscience Inc. Common Stock", "lastsale": "$4.90", - "netchange": "-0.02", - "pctchange": "-0.407%", - "volume": "254360", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "104421", "marketCap": "209172405.00", "country": "United States", "ipoyear": "2000", @@ -24320,11 +24222,11 @@ { "symbol": "HBNC", "name": "Horizon Bancorp Inc. Common Stock", - "lastsale": "$13.83", - "netchange": "-0.33", - "pctchange": "-2.331%", - "volume": "607996", - "marketCap": "610097298.00", + "lastsale": "$13.63", + "netchange": "-0.20", + "pctchange": "-1.446%", + "volume": "142662", + "marketCap": "601274488.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -24334,11 +24236,11 @@ { "symbol": "HBT", "name": "HBT Financial Inc. Common Stock", - "lastsale": "$21.00", - "netchange": "-0.32", - "pctchange": "-1.501%", - "volume": "154149", - "marketCap": "665910105.00", + "lastsale": "$21.10", + "netchange": "0.10", + "pctchange": "0.476%", + "volume": "28432", + "marketCap": "669081106.00", "country": "United States", "ipoyear": "2019", "industry": "Major Banks", @@ -24348,11 +24250,11 @@ { "symbol": "HCAT", "name": "Health Catalyst Inc Common Stock", - "lastsale": "$8.75", - "netchange": "-0.12", - "pctchange": "-1.353%", - "volume": "1413782", - "marketCap": "503565335.00", + "lastsale": "$8.60", + "netchange": "-0.15", + "pctchange": "-1.714%", + "volume": "567415", + "marketCap": "494932786.00", "country": "United States", "ipoyear": "2019", "industry": "Computer Software: Programming Data Processing", @@ -24362,39 +24264,39 @@ { "symbol": "HCDI", "name": "Harbor Custom Development Inc. Common Stock", - "lastsale": "$0.4372", - "netchange": "0.0072", - "pctchange": "1.674%", - "volume": "349233", - "marketCap": "1018380.00", + "lastsale": "$0.4398", + "netchange": "0.0026", + "pctchange": "0.595%", + "volume": "475066", + "marketCap": "1024436.00", "country": "United States", "ipoyear": "2020", - "industry": "Building operators", - "sector": "Real Estate", + "industry": "Homebuilding", + "sector": "Consumer Discretionary", "url": "/market-activity/stocks/hcdi" }, { "symbol": "HCDIP", "name": "Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value", - "lastsale": "$1.32", - "netchange": "0.375", - "pctchange": "39.683%", - "volume": "208190", - "marketCap": "3074705.00", + "lastsale": "$1.30", + "netchange": "-0.02", + "pctchange": "-1.515%", + "volume": "40100", + "marketCap": "3028119.00", "country": "United States", "ipoyear": "", - "industry": "Building operators", - "sector": "Real Estate", + "industry": "Homebuilding", + "sector": "Consumer Discretionary", "url": "/market-activity/stocks/hcdip" }, { "symbol": "HCDIW", "name": "Harbor Custom Development Inc. Warrant", - "lastsale": "$0.001", - "netchange": "0.0002", - "pctchange": "25.00%", - "volume": "9484", - "marketCap": "2329.00", + "lastsale": "$0.003", + "netchange": "0.002", + "pctchange": "200.00%", + "volume": "106903", + "marketCap": "6988.00", "country": "United States", "ipoyear": "", "industry": "Building operators", @@ -24404,11 +24306,11 @@ { "symbol": "HCDIZ", "name": "Harbor Custom Development Inc. Warrant", - "lastsale": "$0.0003", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "5000", - "marketCap": "699.00", + "lastsale": "$0.001", + "netchange": "0.0007", + "pctchange": "233.333%", + "volume": "70040", + "marketCap": "2329.00", "country": "United States", "ipoyear": "", "industry": "Building operators", @@ -24419,9 +24321,9 @@ "symbol": "HCKT", "name": "Hackett Group Inc (The). Common Stock", "lastsale": "$22.27", - "netchange": "-0.295", - "pctchange": "-1.307%", - "volume": "264801", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "108802", "marketCap": "606579170.00", "country": "United States", "ipoyear": "", @@ -24432,11 +24334,11 @@ { "symbol": "HCM", "name": "HUTCHMED (China) Limited American Depositary Shares", - "lastsale": "$19.32", - "netchange": "-0.20", - "pctchange": "-1.025%", - "volume": "64889", - "marketCap": "3341491914.00", + "lastsale": "$18.03", + "netchange": "-1.29", + "pctchange": "-6.677%", + "volume": "187775", + "marketCap": "3118379876.00", "country": "Hong Kong", "ipoyear": "2016", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -24447,9 +24349,9 @@ "symbol": "HCMA", "name": "HCM Acquisition Corp Class A Ordinary Shares", "lastsale": "$11.09", - "netchange": "-0.02", - "pctchange": "-0.18%", - "volume": "624", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "3", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -24474,11 +24376,11 @@ { "symbol": "HCP", "name": "HashiCorp Inc. Class A Common Stock", - "lastsale": "$22.90", - "netchange": "-0.16", - "pctchange": "-0.694%", - "volume": "5150236", - "marketCap": "4485290203.00", + "lastsale": "$22.12", + "netchange": "-0.78", + "pctchange": "-3.406%", + "volume": "4814982", + "marketCap": "4332516126.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -24488,25 +24390,25 @@ { "symbol": "HCSG", "name": "Healthcare Services Group Inc. Common Stock", - "lastsale": "$10.02", - "netchange": "-0.11", - "pctchange": "-1.086%", - "volume": "1876829", - "marketCap": "739966980.00", + "lastsale": "$9.90", + "netchange": "-0.12", + "pctchange": "-1.198%", + "volume": "561119", + "marketCap": "731105100.00", "country": "United States", "ipoyear": "1983", - "industry": "Assisted Living Services", + "industry": "Hospital/Nursing Management", "sector": "Health Care", "url": "/market-activity/stocks/hcsg" }, { "symbol": "HCTI", "name": "Healthcare Triangle Inc. Common Stock", - "lastsale": "$2.77", - "netchange": "-0.07", - "pctchange": "-2.465%", - "volume": "14713", - "marketCap": "11848874.00", + "lastsale": "$2.99", + "netchange": "0.22", + "pctchange": "7.942%", + "volume": "15577", + "marketCap": "12789940.00", "country": "United States", "ipoyear": "2021", "industry": "Retail: Computer Software & Peripheral Equipment", @@ -24516,10 +24418,10 @@ { "symbol": "HCVI", "name": "Hennessy Capital Investment Corp. VI Class A Common Stock", - "lastsale": "$10.44", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1475", + "lastsale": "$10.47", + "netchange": "0.03", + "pctchange": "0.287%", + "volume": "116532", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -24558,11 +24460,11 @@ { "symbol": "HCWB", "name": "HCW Biologics Inc. Common Stock", - "lastsale": "$1.11", - "netchange": "-0.03", - "pctchange": "-2.632%", - "volume": "14000", - "marketCap": "39931773.00", + "lastsale": "$1.15", + "netchange": "0.04", + "pctchange": "3.604%", + "volume": "43178", + "marketCap": "41370756.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -24572,11 +24474,11 @@ { "symbol": "HDSN", "name": "Hudson Technologies Inc. Common Stock", - "lastsale": "$12.92", - "netchange": "-0.19", - "pctchange": "-1.449%", - "volume": "529855", - "marketCap": "587890750.00", + "lastsale": "$13.00", + "netchange": "0.08", + "pctchange": "0.619%", + "volume": "254208", + "marketCap": "591530940.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -24586,11 +24488,11 @@ { "symbol": "HEAR", "name": "Turtle Beach Corporation Common Stock", - "lastsale": "$11.50", - "netchange": "-0.08", - "pctchange": "-0.691%", - "volume": "467998", - "marketCap": "200146150.00", + "lastsale": "$11.21", + "netchange": "-0.29", + "pctchange": "-2.522%", + "volume": "311922", + "marketCap": "195098986.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -24600,11 +24502,11 @@ { "symbol": "HEES", "name": "H&E Equipment Services Inc. Common Stock", - "lastsale": "$52.74", - "netchange": "-0.53", - "pctchange": "-0.995%", - "volume": "435531", - "marketCap": "1922369097.00", + "lastsale": "$52.14", + "netchange": "-0.60", + "pctchange": "-1.138%", + "volume": "148395", + "marketCap": "1900499142.00", "country": "United States", "ipoyear": "2006", "industry": "Misc Corporate Leasing Services", @@ -24614,25 +24516,25 @@ { "symbol": "HELE", "name": "Helen of Troy Limited Common Stock", - "lastsale": "$117.50", - "netchange": "-6.39", - "pctchange": "-5.158%", - "volume": "1009512", - "marketCap": "2789772773.00", + "lastsale": "$116.50", + "netchange": "-1.00", + "pctchange": "-0.851%", + "volume": "242543", + "marketCap": "2766030026.00", "country": "Bermuda", "ipoyear": "", - "industry": "Other Consumer Services", + "industry": "Home Furnishings", "sector": "Consumer Discretionary", "url": "/market-activity/stocks/hele" }, { "symbol": "HEPA", "name": "Hepion Pharmaceuticals Inc. Common Stock", - "lastsale": "$3.98", - "netchange": "-0.01", - "pctchange": "-0.251%", - "volume": "59275", - "marketCap": "17263974.00", + "lastsale": "$3.55", + "netchange": "-0.43", + "pctchange": "-10.804%", + "volume": "61863", + "marketCap": "15398771.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -24642,11 +24544,11 @@ { "symbol": "HEPS", "name": "D-Market Electronic Services & Trading American Depositary Shares", - "lastsale": "$1.63", + "lastsale": "$1.57", "netchange": "-0.06", - "pctchange": "-3.55%", - "volume": "449095", - "marketCap": "531377213.00", + "pctchange": "-3.681%", + "volume": "502996", + "marketCap": "511817315.00", "country": "Turkey", "ipoyear": "2021", "industry": "Catalog/Specialty Distribution", @@ -24656,11 +24558,11 @@ { "symbol": "HFBL", "name": "Home Federal Bancorp Inc. of Louisiana Common Stock", - "lastsale": "$14.55", - "netchange": "2.38", - "pctchange": "19.556%", - "volume": "7585", - "marketCap": "45590257.00", + "lastsale": "$14.1795", + "netchange": "-0.3705", + "pctchange": "-2.546%", + "volume": "303", + "marketCap": "44429351.00", "country": "United States", "ipoyear": "2010", "industry": "Savings Institutions", @@ -24670,11 +24572,11 @@ { "symbol": "HFFG", "name": "HF Foods Group Inc. Common Stock", - "lastsale": "$5.47", - "netchange": "0.09", - "pctchange": "1.673%", - "volume": "382078", - "marketCap": "296219049.00", + "lastsale": "$5.27", + "netchange": "-0.20", + "pctchange": "-3.656%", + "volume": "46352", + "marketCap": "285388371.00", "country": "United States", "ipoyear": "2017", "industry": "Food Distributors", @@ -24684,11 +24586,11 @@ { "symbol": "HFWA", "name": "Heritage Financial Corporation Common Stock", - "lastsale": "$21.56", - "netchange": "-0.48", - "pctchange": "-2.178%", - "volume": "1175664", - "marketCap": "752467199.00", + "lastsale": "$21.23", + "netchange": "-0.33", + "pctchange": "-1.531%", + "volume": "220958", + "marketCap": "740949843.00", "country": "United States", "ipoyear": "", "industry": "Banks", @@ -24698,15 +24600,15 @@ { "symbol": "HGBL", "name": "Heritage Global Inc. Common Stock", - "lastsale": "$2.67", - "netchange": "0.02", - "pctchange": "0.755%", - "volume": "70368", - "marketCap": "99195637.00", + "lastsale": "$2.71", + "netchange": "0.04", + "pctchange": "1.498%", + "volume": "60175", + "marketCap": "100681714.00", "country": "United States", "ipoyear": "", - "industry": "Investment Bankers/Brokers/Service", - "sector": "Finance", + "industry": "Business Services", + "sector": "Consumer Discretionary", "url": "/market-activity/stocks/hgbl" }, { @@ -24715,7 +24617,7 @@ "lastsale": "$11.15", "netchange": "0.00", "pctchange": "0.00%", - "volume": "10", + "volume": "181", "marketCap": "0.00", "country": "Hong Kong", "ipoyear": "2021", @@ -24726,9 +24628,9 @@ { "symbol": "HHGCR", "name": "HHG Capital Corporation Rights", - "lastsale": "$0.1275", - "netchange": "-0.0001", - "pctchange": "-0.078%", + "lastsale": "$0.1276", + "netchange": "0.0001", + "pctchange": "0.078%", "volume": "3639", "marketCap": "0.00", "country": "Hong Kong", @@ -24754,25 +24656,25 @@ { "symbol": "HHRS", "name": "Hammerhead Energy Inc. Class A Common Stock", - "lastsale": "$15.04", - "netchange": "-0.17", - "pctchange": "-1.118%", - "volume": "9561", + "lastsale": "$15.21", + "netchange": "0.17", + "pctchange": "1.13%", + "volume": "5544", "marketCap": "", "country": "Canada", "ipoyear": "", - "industry": "", - "sector": "", + "industry": "Blank Checks", + "sector": "Finance", "url": "/market-activity/stocks/hhrs" }, { "symbol": "HHS", "name": "Harte-Hanks Inc. Common Stock", - "lastsale": "$7.20", - "netchange": "0.34", - "pctchange": "4.956%", - "volume": "32576", - "marketCap": "51957461.00", + "lastsale": "$6.98", + "netchange": "-0.22", + "pctchange": "-3.056%", + "volume": "9310", + "marketCap": "50369872.00", "country": "United States", "ipoyear": "", "industry": "Advertising", @@ -24782,11 +24684,11 @@ { "symbol": "HIBB", "name": "Hibbett Inc. Common Stock", - "lastsale": "$69.24", - "netchange": "-0.51", - "pctchange": "-0.731%", - "volume": "777163", - "marketCap": "815076039.00", + "lastsale": "$69.46", + "netchange": "0.22", + "pctchange": "0.318%", + "volume": "330026", + "marketCap": "817665824.00", "country": "United States", "ipoyear": "1996", "industry": "Food Distributors", @@ -24796,11 +24698,11 @@ { "symbol": "HIFS", "name": "Hingham Institution for Savings Common Stock", - "lastsale": "$197.79", - "netchange": "-5.17", - "pctchange": "-2.547%", - "volume": "29432", - "marketCap": "424734246.00", + "lastsale": "$191.16", + "netchange": "-6.63", + "pctchange": "-3.352%", + "volume": "3611", + "marketCap": "410496984.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -24810,11 +24712,11 @@ { "symbol": "HIHO", "name": "Highway Holdings Limited Common Stock", - "lastsale": "$2.00", - "netchange": "-0.04", - "pctchange": "-1.961%", - "volume": "10115", - "marketCap": "8080000.00", + "lastsale": "$2.0539", + "netchange": "0.0539", + "pctchange": "2.695%", + "volume": "23530", + "marketCap": "8297756.00", "country": "Hong Kong", "ipoyear": "", "industry": "Metal Fabrications", @@ -24824,11 +24726,11 @@ { "symbol": "HIMX", "name": "Himax Technologies Inc. American Depositary Shares", - "lastsale": "$6.08", - "netchange": "0.18", - "pctchange": "3.051%", - "volume": "3570958", - "marketCap": "1060452472.00", + "lastsale": "$6.12", + "netchange": "0.04", + "pctchange": "0.658%", + "volume": "788554", + "marketCap": "1067429133.00", "country": "Taiwan", "ipoyear": "2006", "industry": "Semiconductors", @@ -24838,25 +24740,25 @@ { "symbol": "HITI", "name": "High Tide Inc. Common Shares", - "lastsale": "$1.56", - "netchange": "-0.06", - "pctchange": "-3.704%", - "volume": "108193", - "marketCap": "117135444.00", + "lastsale": "$1.62", + "netchange": "0.06", + "pctchange": "3.846%", + "volume": "145875", + "marketCap": "121640653.00", "country": "Canada", "ipoyear": "", - "industry": "", - "sector": "", + "industry": "Other Specialty Stores", + "sector": "Consumer Discretionary", "url": "/market-activity/stocks/hiti" }, { "symbol": "HIVE", "name": "HIVE Digital Technologies Ltd. Common Shares", - "lastsale": "$3.68", - "netchange": "0.09", - "pctchange": "2.507%", - "volume": "5127902", - "marketCap": "314869672.00", + "lastsale": "$3.86", + "netchange": "0.18", + "pctchange": "4.891%", + "volume": "3493364", + "marketCap": "330270906.00", "country": "Canada", "ipoyear": "", "industry": "", @@ -24866,11 +24768,11 @@ { "symbol": "HKIT", "name": "Hitek Global Inc. Ordinary Share", - "lastsale": "$1.06", - "netchange": "-0.09", - "pctchange": "-7.826%", - "volume": "68288", - "marketCap": "15038941.00", + "lastsale": "$1.08", + "netchange": "0.02", + "pctchange": "1.887%", + "volume": "116660", + "marketCap": "15322694.00", "country": "China", "ipoyear": "2023", "industry": "Computer Software: Prepackaged Software", @@ -24880,11 +24782,11 @@ { "symbol": "HLIT", "name": "Harmonic Inc. Common Stock", - "lastsale": "$10.97", - "netchange": "0.07", - "pctchange": "0.642%", - "volume": "4067923", - "marketCap": "1230723543.00", + "lastsale": "$11.07", + "netchange": "0.10", + "pctchange": "0.912%", + "volume": "1349434", + "marketCap": "1241942536.00", "country": "United States", "ipoyear": "1995", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -24894,11 +24796,11 @@ { "symbol": "HLMN", "name": "Hillman Solutions Corp. Common Stock", - "lastsale": "$8.63", - "netchange": "-0.09", - "pctchange": "-1.032%", - "volume": "2224320", - "marketCap": "1682012881.00", + "lastsale": "$8.61", + "netchange": "-0.02", + "pctchange": "-0.232%", + "volume": "1060876", + "marketCap": "1678114821.00", "country": "United States", "ipoyear": "2020", "industry": "Industrial Machinery/Components", @@ -24908,11 +24810,11 @@ { "symbol": "HLNE", "name": "Hamilton Lane Incorporated Class A Common Stock", - "lastsale": "$108.99", - "netchange": "-0.41", - "pctchange": "-0.375%", - "volume": "598321", - "marketCap": "5886504451.00", + "lastsale": "$110.05", + "netchange": "1.06", + "pctchange": "0.973%", + "volume": "163737", + "marketCap": "5943754609.00", "country": "United States", "ipoyear": "2017", "industry": "Investment Managers", @@ -24922,11 +24824,11 @@ { "symbol": "HLP", "name": "Hongli Group Inc. Ordinary Shares", - "lastsale": "$1.10", - "netchange": "0.1999", - "pctchange": "22.209%", - "volume": "10310669", - "marketCap": "11000000.00", + "lastsale": "$1.07", + "netchange": "-0.03", + "pctchange": "-2.727%", + "volume": "1327252", + "marketCap": "10700000.00", "country": "China", "ipoyear": "2023", "industry": "Industrial Machinery/Components", @@ -24936,11 +24838,11 @@ { "symbol": "HLTH", "name": "Cue Health Inc. Common Stock", - "lastsale": "$0.2833", - "netchange": "-0.0241", - "pctchange": "-7.84%", - "volume": "450657", - "marketCap": "43807262.00", + "lastsale": "$0.284", + "netchange": "0.0007", + "pctchange": "0.247%", + "volume": "511530", + "marketCap": "43915504.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -24950,11 +24852,11 @@ { "symbol": "HLVX", "name": "HilleVax Inc. Common Stock", - "lastsale": "$14.64", - "netchange": "-0.38", - "pctchange": "-2.53%", - "volume": "1627114", - "marketCap": "709117695.00", + "lastsale": "$15.15", + "netchange": "0.51", + "pctchange": "3.484%", + "volume": "258769", + "marketCap": "733820565.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -24964,11 +24866,11 @@ { "symbol": "HMNF", "name": "HMN Financial Inc. Common Stock", - "lastsale": "$23.97", - "netchange": "1.02", - "pctchange": "4.444%", - "volume": "9638", - "marketCap": "107562067.00", + "lastsale": "$23.49", + "netchange": "-0.48", + "pctchange": "-2.003%", + "volume": "16213", + "marketCap": "105408133.00", "country": "United States", "ipoyear": "", "industry": "Savings Institutions", @@ -24978,11 +24880,11 @@ { "symbol": "HMST", "name": "HomeStreet Inc. Common Stock", - "lastsale": "$9.86", - "netchange": "-0.14", - "pctchange": "-1.40%", - "volume": "706300", - "marketCap": "185467142.00", + "lastsale": "$9.62", + "netchange": "-0.24", + "pctchange": "-2.434%", + "volume": "239445", + "marketCap": "180952729.00", "country": "United States", "ipoyear": "2012", "industry": "Major Banks", @@ -24992,11 +24894,11 @@ { "symbol": "HNNA", "name": "Hennessy Advisors Inc. Common Stock", - "lastsale": "$6.50", - "netchange": "-0.08", - "pctchange": "-1.216%", - "volume": "5399", - "marketCap": "49880149.00", + "lastsale": "$6.52", + "netchange": "0.02", + "pctchange": "0.308%", + "volume": "6750", + "marketCap": "50033626.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -25006,10 +24908,10 @@ { "symbol": "HNNAZ", "name": "Hennessy Advisors Inc. 4.875% Notes due 2026", - "lastsale": "$23.90", - "netchange": "0.17", - "pctchange": "0.716%", - "volume": "333", + "lastsale": "$22.75", + "netchange": "-1.15", + "pctchange": "-4.812%", + "volume": "8463", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -25020,11 +24922,11 @@ { "symbol": "HNRG", "name": "Hallador Energy Company Common Stock", - "lastsale": "$10.05", - "netchange": "-0.72", - "pctchange": "-6.685%", - "volume": "542913", - "marketCap": "333081150.00", + "lastsale": "$9.35", + "netchange": "-0.70", + "pctchange": "-6.965%", + "volume": "1076898", + "marketCap": "309881468.00", "country": "United States", "ipoyear": "", "industry": "Coal Mining", @@ -25034,11 +24936,11 @@ { "symbol": "HNST", "name": "The Honest Company Inc. Common Stock", - "lastsale": "$2.81", - "netchange": "0.06", - "pctchange": "2.182%", - "volume": "1023065", - "marketCap": "268268795.00", + "lastsale": "$2.89", + "netchange": "0.08", + "pctchange": "2.847%", + "volume": "1228893", + "marketCap": "275906341.00", "country": "United States", "ipoyear": "2021", "industry": "Catalog/Specialty Distribution", @@ -25048,11 +24950,11 @@ { "symbol": "HNVR", "name": "Hanover Bancorp Inc. Common Stock", - "lastsale": "$17.85", - "netchange": "0.48", - "pctchange": "2.763%", - "volume": "51452", - "marketCap": "128236542.00", + "lastsale": "$17.24", + "netchange": "-0.61", + "pctchange": "-3.417%", + "volume": "42300", + "marketCap": "123854229.00", "country": "United States", "ipoyear": "2022", "industry": "Commercial Banks", @@ -25062,11 +24964,11 @@ { "symbol": "HOFT", "name": "Hooker Furnishings Corporation Common Stock", - "lastsale": "$25.49", - "netchange": "0.99", - "pctchange": "4.041%", - "volume": "140618", - "marketCap": "272024488.00", + "lastsale": "$25.52", + "netchange": "0.03", + "pctchange": "0.118%", + "volume": "72099", + "marketCap": "272344642.00", "country": "United States", "ipoyear": "", "industry": "Home Furnishings", @@ -25076,39 +24978,39 @@ { "symbol": "HOFV", "name": "Hall of Fame Resort & Entertainment Company Common Stock", - "lastsale": "$3.18", - "netchange": "-0.10", - "pctchange": "-3.049%", - "volume": "45400", - "marketCap": "20463926.00", + "lastsale": "$3.24", + "netchange": "0.06", + "pctchange": "1.887%", + "volume": "15522", + "marketCap": "20850038.00", "country": "United States", "ipoyear": "", - "industry": "Movies/Entertainment", + "industry": "Services-Misc. Amusement & Recreation", "sector": "Consumer Discretionary", "url": "/market-activity/stocks/hofv" }, { "symbol": "HOFVW", "name": "Hall of Fame Resort & Entertainment Company Warrant", - "lastsale": "$0.008", - "netchange": "0.0024", - "pctchange": "42.857%", - "volume": "42313", - "marketCap": "51482.00", + "lastsale": "$0.013", + "netchange": "0.005", + "pctchange": "62.50%", + "volume": "11662", + "marketCap": "83658.00", "country": "United States", "ipoyear": "", - "industry": "Movies/Entertainment", + "industry": "Services-Misc. Amusement & Recreation", "sector": "Consumer Discretionary", "url": "/market-activity/stocks/hofvw" }, { "symbol": "HOLI", "name": "Hollysys Automation Technologies Ltd. Common Shares (British Virgin Islands)", - "lastsale": "$26.03", - "netchange": "0.03", - "pctchange": "0.115%", - "volume": "2217427", - "marketCap": "1614430838.00", + "lastsale": "$25.94", + "netchange": "-0.09", + "pctchange": "-0.346%", + "volume": "1444575", + "marketCap": "1608848864.00", "country": "China", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -25118,39 +25020,25 @@ { "symbol": "HOLO", "name": "MicroCloud Hologram Inc. Ordinary Shares", - "lastsale": "$0.459", - "netchange": "-0.0083", - "pctchange": "-1.776%", - "volume": "381700", - "marketCap": "23322724.00", + "lastsale": "$0.4331", + "netchange": "-0.0259", + "pctchange": "-5.643%", + "volume": "287020", + "marketCap": "22006692.00", "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": "30", - "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": "$70.98", - "netchange": "-0.11", - "pctchange": "-0.155%", - "volume": "4656758", - "marketCap": "17035398886.00", + "lastsale": "$71.01", + "netchange": "0.03", + "pctchange": "0.042%", + "volume": "1593104", + "marketCap": "17042598970.00", "country": "United States", "ipoyear": "1990", "industry": "Medical Electronics", @@ -25160,11 +25048,11 @@ { "symbol": "HON", "name": "Honeywell International Inc. Common Stock", - "lastsale": "$203.40", - "netchange": "-0.01", - "pctchange": "-0.005%", - "volume": "7523262", - "marketCap": "134091580990.00", + "lastsale": "$205.10", + "netchange": "1.70", + "pctchange": "0.836%", + "volume": "2970680", + "marketCap": "135212307084.00", "country": "United States", "ipoyear": "", "industry": "Aerospace", @@ -25174,11 +25062,11 @@ { "symbol": "HONE", "name": "HarborOne Bancorp Inc. Common Stock", - "lastsale": "$12.03", - "netchange": "-0.02", - "pctchange": "-0.166%", - "volume": "376866", - "marketCap": "550576336.00", + "lastsale": "$11.81", + "netchange": "-0.22", + "pctchange": "-1.829%", + "volume": "77082", + "marketCap": "540507609.00", "country": "United States", "ipoyear": "2016", "industry": "Major Banks", @@ -25188,11 +25076,11 @@ { "symbol": "HOOD", "name": "Robinhood Markets Inc. Class A Common Stock", - "lastsale": "$11.69", - "netchange": "-0.40", - "pctchange": "-3.309%", - "volume": "16760884", - "marketCap": "10109301194.00", + "lastsale": "$11.93", + "netchange": "0.24", + "pctchange": "2.053%", + "volume": "14366720", + "marketCap": "10316848866.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -25202,11 +25090,11 @@ { "symbol": "HOOK", "name": "HOOKIPA Pharma Inc. Common Stock", - "lastsale": "$0.653", - "netchange": "-0.0195", - "pctchange": "-2.90%", - "volume": "328509", - "marketCap": "54819420.00", + "lastsale": "$0.565", + "netchange": "-0.088", + "pctchange": "-13.476%", + "volume": "679756", + "marketCap": "47431810.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -25216,11 +25104,11 @@ { "symbol": "HOPE", "name": "Hope Bancorp Inc. Common Stock", - "lastsale": "$11.90", - "netchange": "-0.18", - "pctchange": "-1.49%", - "volume": "2336156", - "marketCap": "1429284081.00", + "lastsale": "$11.83", + "netchange": "-0.07", + "pctchange": "-0.588%", + "volume": "616347", + "marketCap": "1420876528.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -25230,11 +25118,11 @@ { "symbol": "HOTH", "name": "Hoth Therapeutics Inc. Common Stock", - "lastsale": "$1.20", + "lastsale": "$1.15", "netchange": "-0.05", - "pctchange": "-4.00%", - "volume": "39865", - "marketCap": "5215726.00", + "pctchange": "-4.167%", + "volume": "47002", + "marketCap": "4998404.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -25244,11 +25132,11 @@ { "symbol": "HOUR", "name": "Hour Loop Inc. Common Stock", - "lastsale": "$1.44", - "netchange": "0.03", - "pctchange": "2.128%", - "volume": "301", - "marketCap": "50518748.00", + "lastsale": "$1.30", + "netchange": "-0.14", + "pctchange": "-9.722%", + "volume": "1324", + "marketCap": "45607203.00", "country": "United States", "ipoyear": "2022", "industry": "Catalog/Specialty Distribution", @@ -25258,11 +25146,11 @@ { "symbol": "HOVNP", "name": "Hovnanian Enterprises Inc Dep Shr Srs A Pfd", - "lastsale": "$18.50", - "netchange": "0.01", - "pctchange": "0.054%", - "volume": "6586", - "marketCap": "112752857.00", + "lastsale": "$18.48", + "netchange": "-0.02", + "pctchange": "-0.108%", + "volume": "4578", + "marketCap": "112630962.00", "country": "United States", "ipoyear": "", "industry": "Homebuilding", @@ -25273,9 +25161,9 @@ "symbol": "HOWL", "name": "Werewolf Therapeutics Inc. Common Stock", "lastsale": "$2.99", - "netchange": "0.13", - "pctchange": "4.545%", - "volume": "87066", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "102325", "marketCap": "108214822.00", "country": "United States", "ipoyear": "2021", @@ -25286,11 +25174,11 @@ { "symbol": "HPCO", "name": "Hempacco Co. Inc. Common Stock", - "lastsale": "$0.35", - "netchange": "-0.0133", - "pctchange": "-3.661%", - "volume": "325616", - "marketCap": "10200938.00", + "lastsale": "$0.3554", + "netchange": "0.0054", + "pctchange": "1.543%", + "volume": "143937", + "marketCap": "10358324.00", "country": "United States", "ipoyear": "2022", "industry": " Medicinal Chemicals and Botanical Products ", @@ -25300,11 +25188,11 @@ { "symbol": "HPK", "name": "HighPeak Energy Inc. Common Stock", - "lastsale": "$14.03", - "netchange": "-0.42", - "pctchange": "-2.907%", - "volume": "402092", - "marketCap": "1801745550.00", + "lastsale": "$14.15", + "netchange": "0.12", + "pctchange": "0.855%", + "volume": "343977", + "marketCap": "1817156060.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -25314,11 +25202,11 @@ { "symbol": "HPKEW", "name": "HighPeak Energy Inc. Warrant", - "lastsale": "$7.49", - "netchange": "-0.21", - "pctchange": "-2.727%", - "volume": "10467", - "marketCap": "961872713.00", + "lastsale": "$7.00", + "netchange": "-0.49", + "pctchange": "-6.542%", + "volume": "4821", + "marketCap": "898946461.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -25328,11 +25216,11 @@ { "symbol": "HQI", "name": "HireQuest Inc. Common Stock (DE)", - "lastsale": "$15.90", - "netchange": "-0.62", - "pctchange": "-3.753%", - "volume": "35230", - "marketCap": "221010000.00", + "lastsale": "$15.66", + "netchange": "-0.24", + "pctchange": "-1.509%", + "volume": "10901", + "marketCap": "217674000.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -25342,11 +25230,11 @@ { "symbol": "HQY", "name": "HealthEquity Inc. Common Stock", - "lastsale": "$62.44", - "netchange": "-1.60", - "pctchange": "-2.498%", - "volume": "1969653", - "marketCap": "5357423431.00", + "lastsale": "$63.94", + "netchange": "1.50", + "pctchange": "2.402%", + "volume": "910164", + "marketCap": "5486125147.00", "country": "United States", "ipoyear": "2014", "industry": "Business Services", @@ -25356,11 +25244,11 @@ { "symbol": "HRMY", "name": "Harmony Biosciences Holdings Inc. Common Stock", - "lastsale": "$33.67", - "netchange": "-0.11", - "pctchange": "-0.326%", - "volume": "3663148", - "marketCap": "1972117354.00", + "lastsale": "$32.52", + "netchange": "-1.15", + "pctchange": "-3.416%", + "volume": "501428", + "marketCap": "1904759619.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -25370,11 +25258,11 @@ { "symbol": "HROW", "name": "Harrow Inc. Common Stock", - "lastsale": "$9.48", - "netchange": "-0.40", - "pctchange": "-4.049%", - "volume": "724673", - "marketCap": "332916232.00", + "lastsale": "$9.88", + "netchange": "0.40", + "pctchange": "4.219%", + "volume": "829471", + "marketCap": "346963330.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -25384,11 +25272,11 @@ { "symbol": "HROWL", "name": "Harrow Inc. 8.625% Senior Notes due 2026", - "lastsale": "$23.95", - "netchange": "-0.0499", - "pctchange": "-0.208%", - "volume": "6932", - "marketCap": "841070017.00", + "lastsale": "$23.85", + "netchange": "-0.10", + "pctchange": "-0.418%", + "volume": "4003", + "marketCap": "837558242.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -25398,11 +25286,11 @@ { "symbol": "HROWM", "name": "Harrow Inc. 11.875% Senior Notes due 2027", - "lastsale": "$25.48", - "netchange": "-0.06", - "pctchange": "-0.235%", - "volume": "2934", - "marketCap": "894800168.00", + "lastsale": "$25.51", + "netchange": "0.03", + "pctchange": "0.118%", + "volume": "2176", + "marketCap": "895853700.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -25412,11 +25300,11 @@ { "symbol": "HRTX", "name": "Heron Therapeutics Inc. Common Stock", - "lastsale": "$1.81", - "netchange": "-0.01", - "pctchange": "-0.549%", - "volume": "2962222", - "marketCap": "271631478.00", + "lastsale": "$1.74", + "netchange": "-0.07", + "pctchange": "-3.867%", + "volume": "1618610", + "marketCap": "261126394.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -25426,11 +25314,11 @@ { "symbol": "HRYU", "name": "Hanryu Holdings Inc. Common Stock", - "lastsale": "$1.21", - "netchange": "-0.17", - "pctchange": "-12.319%", - "volume": "4071134", - "marketCap": "63898393.00", + "lastsale": "$1.07", + "netchange": "-0.14", + "pctchange": "-11.57%", + "volume": "1214955", + "marketCap": "56505190.00", "country": "South Korea", "ipoyear": "2023", "industry": "Computer Software: Programming Data Processing", @@ -25440,25 +25328,25 @@ { "symbol": "HRZN", "name": "Horizon Technology Finance Corporation Common Stock", - "lastsale": "$13.08", - "netchange": "-0.05", - "pctchange": "-0.381%", - "volume": "341136", - "marketCap": "435963319.00", + "lastsale": "$13.02", + "netchange": "0.05", + "pctchange": "0.386%", + "volume": "288461", + "marketCap": "433963488.00", "country": "United States", "ipoyear": "2010", - "industry": "Finance/Investors Services", + "industry": "Finance: Consumer Services", "sector": "Finance", "url": "/market-activity/stocks/hrzn" }, { "symbol": "HSAI", "name": "Hesai Group American Depositary Share each ADS represents one Class B ordinary share", - "lastsale": "$9.10", - "netchange": "-0.38", - "pctchange": "-4.008%", - "volume": "614500", - "marketCap": "1142323000.00", + "lastsale": "$8.43", + "netchange": "-0.67", + "pctchange": "-7.363%", + "volume": "764603", + "marketCap": "1058217900.00", "country": "China", "ipoyear": "2023", "industry": "", @@ -25468,39 +25356,25 @@ { "symbol": "HSCS", "name": "Heart Test Laboratories Inc. Common Stock", - "lastsale": "$0.1771", - "netchange": "0.0191", - "pctchange": "12.089%", - "volume": "12094161", - "marketCap": "1934106.00", + "lastsale": "$0.1625", + "netchange": "-0.0146", + "pctchange": "-8.244%", + "volume": "4433790", + "marketCap": "10336890.00", "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": "$0.0799", - "netchange": "0.0399", - "pctchange": "99.75%", - "volume": "200", - "marketCap": "872586.00", - "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": "$7.63", - "netchange": "-0.35", - "pctchange": "-4.386%", - "volume": "7148", - "marketCap": "5403925.00", + "lastsale": "$7.7135", + "netchange": "0.0835", + "pctchange": "1.094%", + "volume": "5491", + "marketCap": "5463063.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -25510,11 +25384,11 @@ { "symbol": "HSIC", "name": "Henry Schein Inc. Common Stock", - "lastsale": "$74.15", - "netchange": "-1.11", - "pctchange": "-1.475%", - "volume": "2340641", - "marketCap": "9634927985.00", + "lastsale": "$73.75", + "netchange": "-0.40", + "pctchange": "-0.539%", + "volume": "1186064", + "marketCap": "9582952649.00", "country": "United States", "ipoyear": "1995", "industry": "Medical Specialities", @@ -25524,11 +25398,11 @@ { "symbol": "HSII", "name": "Heidrick & Struggles International Inc. Common Stock", - "lastsale": "$28.07", - "netchange": "-0.47", - "pctchange": "-1.647%", - "volume": "320232", - "marketCap": "564830603.00", + "lastsale": "$28.20", + "netchange": "0.13", + "pctchange": "0.463%", + "volume": "129256", + "marketCap": "567446491.00", "country": "United States", "ipoyear": "1999", "industry": "Diversified Commercial Services", @@ -25538,11 +25412,11 @@ { "symbol": "HSON", "name": "Hudson Global Inc. Common Stock", - "lastsale": "$15.81", - "netchange": "-0.64", - "pctchange": "-3.891%", - "volume": "1677", - "marketCap": "44505672.00", + "lastsale": "$15.66", + "netchange": "-0.15", + "pctchange": "-0.949%", + "volume": "1998", + "marketCap": "44083417.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -25555,7 +25429,7 @@ "lastsale": "$10.67", "netchange": "0.00", "pctchange": "0.00%", - "volume": "73", + "volume": "99534", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -25563,14 +25437,28 @@ "sector": "Finance", "url": "/market-activity/stocks/hspo" }, + { + "symbol": "HSPOR", + "name": "Horizon Space Acquisition I Corp. Right", + "lastsale": "$0.0619", + "netchange": "-0.0281", + "pctchange": "-31.222%", + "volume": "114800", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2023", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/hspor" + }, { "symbol": "HST", "name": "Host Hotels & Resorts Inc. Common Stock", - "lastsale": "$19.15", - "netchange": "-0.31", - "pctchange": "-1.593%", - "volume": "19755184", - "marketCap": "13509118780.00", + "lastsale": "$19.25", + "netchange": "0.10", + "pctchange": "0.522%", + "volume": "9333069", + "marketCap": "13579662481.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -25580,11 +25468,11 @@ { "symbol": "HSTM", "name": "HealthStream Inc. Common Stock", - "lastsale": "$25.82", - "netchange": "-0.05", - "pctchange": "-0.193%", - "volume": "432734", - "marketCap": "781967350.00", + "lastsale": "$25.93", + "netchange": "0.11", + "pctchange": "0.426%", + "volume": "150480", + "marketCap": "785298737.00", "country": "United States", "ipoyear": "2000", "industry": "Computer Software: Programming Data Processing", @@ -25594,11 +25482,11 @@ { "symbol": "HTBI", "name": "HomeTrust Bancshares Inc. Common Stock", - "lastsale": "$26.74", - "netchange": "-0.10", - "pctchange": "-0.373%", - "volume": "143064", - "marketCap": "464829629.00", + "lastsale": "$26.52", + "netchange": "-0.22", + "pctchange": "-0.823%", + "volume": "54575", + "marketCap": "461005302.00", "country": "United States", "ipoyear": "2012", "industry": "Savings Institutions", @@ -25608,11 +25496,11 @@ { "symbol": "HTBK", "name": "Heritage Commerce Corp Common Stock", - "lastsale": "$9.67", - "netchange": "-0.07", - "pctchange": "-0.719%", - "volume": "644202", - "marketCap": "590828829.00", + "lastsale": "$9.63", + "netchange": "-0.04", + "pctchange": "-0.414%", + "volume": "281840", + "marketCap": "588384863.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -25622,11 +25510,11 @@ { "symbol": "HTCR", "name": "Heartcore Enterprises Inc. Common Stock", - "lastsale": "$0.5272", - "netchange": "-0.0328", - "pctchange": "-5.857%", - "volume": "15617", - "marketCap": "10988266.00", + "lastsale": "$0.4992", + "netchange": "-0.028", + "pctchange": "-5.311%", + "volume": "14486", + "marketCap": "10404671.00", "country": "Japan", "ipoyear": "2022", "industry": "EDP Services", @@ -25636,11 +25524,11 @@ { "symbol": "HTHT", "name": "H World Group Limited American Depositary Shares", - "lastsale": "$34.32", - "netchange": "-0.06", - "pctchange": "-0.175%", - "volume": "2165354", - "marketCap": "10681803921.00", + "lastsale": "$34.36", + "netchange": "0.04", + "pctchange": "0.117%", + "volume": "1869706", + "marketCap": "10694253576.00", "country": "China", "ipoyear": "2010", "industry": "Hotels/Resorts", @@ -25650,11 +25538,11 @@ { "symbol": "HTIA", "name": "Healthcare Trust Inc. 7.375% Series A Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$15.39", - "netchange": "1.465", - "pctchange": "10.521%", - "volume": "36472", - "marketCap": "1716678135.00", + "lastsale": "$14.90", + "netchange": "-0.49", + "pctchange": "-3.184%", + "volume": "22320", + "marketCap": "1662021066.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -25664,11 +25552,11 @@ { "symbol": "HTIBP", "name": "Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$14.53", - "netchange": "1.078", - "pctchange": "8.014%", - "volume": "90879", - "marketCap": "1620749402.00", + "lastsale": "$14.30", + "netchange": "-0.23", + "pctchange": "-1.583%", + "volume": "29061", + "marketCap": "1595094043.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -25678,11 +25566,11 @@ { "symbol": "HTLD", "name": "Heartland Express Inc. Common Stock", - "lastsale": "$13.71", - "netchange": "-0.31", - "pctchange": "-2.211%", - "volume": "1111409", - "marketCap": "1083455714.00", + "lastsale": "$13.33", + "netchange": "-0.38", + "pctchange": "-2.772%", + "volume": "349851", + "marketCap": "1053425578.00", "country": "United States", "ipoyear": "1986", "industry": "Trucking Freight/Courier Services", @@ -25692,11 +25580,11 @@ { "symbol": "HTLF", "name": "Heartland Financial USA Inc. Common Stock", - "lastsale": "$37.17", - "netchange": "-0.72", - "pctchange": "-1.90%", - "volume": "470171", - "marketCap": "1585731821.00", + "lastsale": "$37.35", + "netchange": "0.18", + "pctchange": "0.484%", + "volume": "264805", + "marketCap": "1593410909.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -25706,11 +25594,11 @@ { "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": "$24.95", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "60", - "marketCap": "1064407020.00", + "lastsale": "$24.93", + "netchange": "-0.02", + "pctchange": "-0.08%", + "volume": "5689", + "marketCap": "1063553788.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -25720,11 +25608,11 @@ { "symbol": "HTOO", "name": "Fusion Fuel Green PLC Class A Ordinary Shares", - "lastsale": "$1.08", - "netchange": "0.01", - "pctchange": "0.935%", - "volume": "49190", - "marketCap": "15692400.00", + "lastsale": "$1.22", + "netchange": "0.14", + "pctchange": "12.963%", + "volume": "153725", + "marketCap": "17726600.00", "country": "Ireland", "ipoyear": "", "industry": "Natural Gas Distribution", @@ -25734,11 +25622,11 @@ { "symbol": "HTOOW", "name": "Fusion Fuel Green PLC Warrant", - "lastsale": "$0.144", - "netchange": "-0.0085", - "pctchange": "-5.574%", - "volume": "20736", - "marketCap": "1988013.00", + "lastsale": "$0.13", + "netchange": "-0.014", + "pctchange": "-9.722%", + "volume": "14609", + "marketCap": "1794734.00", "country": "Ireland", "ipoyear": "", "industry": "Natural Gas Distribution", @@ -25748,11 +25636,11 @@ { "symbol": "HTZ", "name": "Hertz Global Holdings Inc Common Stock", - "lastsale": "$10.03", - "netchange": "-0.09", - "pctchange": "-0.889%", - "volume": "7842662", - "marketCap": "3087362033.00", + "lastsale": "$9.98", + "netchange": "-0.05", + "pctchange": "-0.499%", + "volume": "5148643", + "marketCap": "3071971395.00", "country": "United States", "ipoyear": "", "industry": "Rental/Leasing Companies", @@ -25762,11 +25650,11 @@ { "symbol": "HTZWW", "name": "Hertz Global Holdings Inc Warrant", - "lastsale": "$5.48", - "netchange": "-0.02", - "pctchange": "-0.364%", - "volume": "360877", - "marketCap": "1686813952.00", + "lastsale": "$5.45", + "netchange": "-0.03", + "pctchange": "-0.547%", + "volume": "240192", + "marketCap": "1677579569.00", "country": "United States", "ipoyear": "", "industry": "Rental/Leasing Companies", @@ -25776,11 +25664,11 @@ { "symbol": "HUBC", "name": "Hub Cyber Security Ltd. Ordinary Shares", - "lastsale": "$2.30", - "netchange": "0.26", - "pctchange": "12.745%", - "volume": "1045502", - "marketCap": "22565463.00", + "lastsale": "$2.12", + "netchange": "-0.18", + "pctchange": "-7.826%", + "volume": "254989", + "marketCap": "20799471.00", "country": "Israel", "ipoyear": "", "industry": "", @@ -25790,11 +25678,11 @@ { "symbol": "HUBCW", "name": "Hub Cyber Security Ltd. Warrant 2/27/28", - "lastsale": "$0.0114", - "netchange": "0.0018", - "pctchange": "18.75%", - "volume": "166475", - "marketCap": "1118462.00", + "lastsale": "$0.0091", + "netchange": "-0.0023", + "pctchange": "-20.175%", + "volume": "124653", + "marketCap": "89281.00", "country": "Israel", "ipoyear": "", "industry": "", @@ -25804,11 +25692,11 @@ { "symbol": "HUBCZ", "name": "Hub Cyber Security Ltd. Warrant 8/22/2025", - "lastsale": "$0.25", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "11", - "marketCap": "24527678.00", + "lastsale": "$0.30", + "netchange": "0.05", + "pctchange": "20.00%", + "volume": "694", + "marketCap": "2943321.00", "country": "Israel", "ipoyear": "", "industry": "", @@ -25818,11 +25706,11 @@ { "symbol": "HUBG", "name": "Hub Group Inc. Class A Common Stock", - "lastsale": "$89.25", - "netchange": "1.81", - "pctchange": "2.07%", - "volume": "1001676", - "marketCap": "2835193326.00", + "lastsale": "$87.05", + "netchange": "-2.20", + "pctchange": "-2.465%", + "volume": "236143", + "marketCap": "2765306208.00", "country": "United States", "ipoyear": "1996", "industry": "Oil Refining/Marketing", @@ -25835,7 +25723,7 @@ "lastsale": "$10.60", "netchange": "0.00", "pctchange": "0.00%", - "volume": "110", + "volume": "23", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -25846,10 +25734,10 @@ { "symbol": "HUDAR", "name": "Hudson Acquisition I Corp. Right", - "lastsale": "$0.23", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1", + "lastsale": "$0.187", + "netchange": "-0.043", + "pctchange": "-18.696%", + "volume": "528481", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -25860,11 +25748,11 @@ { "symbol": "HUDI", "name": "Huadi International Group Co. Ltd. Ordinary Shares", - "lastsale": "$2.8476", - "netchange": "-0.1024", - "pctchange": "-3.471%", - "volume": "23956", - "marketCap": "40547489.00", + "lastsale": "$2.90", + "netchange": "0.0524", + "pctchange": "1.84%", + "volume": "68913", + "marketCap": "41293622.00", "country": "China", "ipoyear": "2021", "industry": "Steel/Iron Ore", @@ -25874,11 +25762,11 @@ { "symbol": "HUGE", "name": "FSD Pharma Inc. Class B Subordinate Voting Shares", - "lastsale": "$1.01", - "netchange": "-0.01", - "pctchange": "-0.98%", - "volume": "39913", - "marketCap": "38889325.00", + "lastsale": "$0.9701", + "netchange": "-0.0399", + "pctchange": "-3.95%", + "volume": "60266", + "marketCap": "37353004.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -25888,11 +25776,11 @@ { "symbol": "HUIZ", "name": "Huize Holding Limited American Depositary Shares", - "lastsale": "$0.85", - "netchange": "-0.0004", - "pctchange": "-0.047%", - "volume": "8846", - "marketCap": "43491789.00", + "lastsale": "$0.8695", + "netchange": "0.0195", + "pctchange": "2.294%", + "volume": "6492", + "marketCap": "44489541.00", "country": "China", "ipoyear": "2020", "industry": "Specialty Insurers", @@ -25902,11 +25790,11 @@ { "symbol": "HUMA", "name": "Humacyte Inc. Common Stock", - "lastsale": "$3.09", - "netchange": "-0.03", - "pctchange": "-0.962%", - "volume": "733001", - "marketCap": "320047541.00", + "lastsale": "$2.97", + "netchange": "-0.12", + "pctchange": "-3.883%", + "volume": "273897", + "marketCap": "307618510.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -25916,11 +25804,11 @@ { "symbol": "HUMAW", "name": "Humacyte Inc. Warrant", - "lastsale": "$0.4726", - "netchange": "-0.0225", - "pctchange": "-4.545%", - "volume": "10931", - "marketCap": "48949666.00", + "lastsale": "$0.48", + "netchange": "0.0074", + "pctchange": "1.566%", + "volume": "1327", + "marketCap": "49716123.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -25930,11 +25818,11 @@ { "symbol": "HURC", "name": "Hurco Companies Inc. Common Stock", - "lastsale": "$20.39", - "netchange": "0.27", - "pctchange": "1.342%", - "volume": "37428", - "marketCap": "131762994.00", + "lastsale": "$20.63", + "netchange": "0.24", + "pctchange": "1.177%", + "volume": "44830", + "marketCap": "133313907.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -25944,11 +25832,11 @@ { "symbol": "HURN", "name": "Huron Consulting Group Inc. Common Stock", - "lastsale": "$97.36", - "netchange": "1.33", - "pctchange": "1.385%", - "volume": "430945", - "marketCap": "1825292136.00", + "lastsale": "$98.24", + "netchange": "0.88", + "pctchange": "0.904%", + "volume": "199839", + "marketCap": "1841790258.00", "country": "United States", "ipoyear": "2004", "industry": "Professional Services", @@ -25958,25 +25846,25 @@ { "symbol": "HUT", "name": "Hut 8 Corp. Common Stock", - "lastsale": "$10.50", - "netchange": "0.89", - "pctchange": "9.261%", - "volume": "7439466", - "marketCap": "929776103.00", + "lastsale": "$12.16", + "netchange": "1.66", + "pctchange": "15.81%", + "volume": "8325178", + "marketCap": "1076769277.00", "country": "United States", "ipoyear": "", - "industry": "", - "sector": "", + "industry": "Finance: Consumer Services", + "sector": "Finance", "url": "/market-activity/stocks/hut" }, { "symbol": "HWBK", "name": "Hawthorn Bancshares Inc. Common Stock", - "lastsale": "$21.50", + "lastsale": "$21.51", "netchange": "0.01", "pctchange": "0.047%", - "volume": "9782", - "marketCap": "151345445.00", + "volume": "5833", + "marketCap": "151415838.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -25986,11 +25874,11 @@ { "symbol": "HWC", "name": "Hancock Whitney Corporation Common Stock", - "lastsale": "$47.25", - "netchange": "-0.45", - "pctchange": "-0.943%", - "volume": "1456859", - "marketCap": "4070642546.00", + "lastsale": "$47.41", + "netchange": "0.16", + "pctchange": "0.339%", + "volume": "824307", + "marketCap": "4084426733.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -26000,11 +25888,11 @@ { "symbol": "HWCPZ", "name": "Hancock Whitney Corporation 6.25% Subordinated Notes due 2060", - "lastsale": "$24.68", - "netchange": "0.1535", - "pctchange": "0.626%", - "volume": "10388", - "marketCap": "2126210752.00", + "lastsale": "$24.94", + "netchange": "0.26", + "pctchange": "1.053%", + "volume": "27521", + "marketCap": "2148610055.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -26014,11 +25902,11 @@ { "symbol": "HWKN", "name": "Hawkins Inc. Common Stock", - "lastsale": "$71.18", - "netchange": "0.20", - "pctchange": "0.282%", - "volume": "986706", - "marketCap": "1490776125.00", + "lastsale": "$69.71", + "netchange": "-1.47", + "pctchange": "-2.065%", + "volume": "123553", + "marketCap": "1459988813.00", "country": "United States", "ipoyear": "", "industry": "Specialty Chemicals", @@ -26028,11 +25916,11 @@ { "symbol": "HYFM", "name": "Hydrofarm Holdings Group Inc. Common Stock", - "lastsale": "$0.883", - "netchange": "0.013", - "pctchange": "1.494%", - "volume": "165619", - "marketCap": "40405705.00", + "lastsale": "$0.8251", + "netchange": "-0.0579", + "pctchange": "-6.557%", + "volume": "330020", + "marketCap": "37756225.00", "country": "United States", "ipoyear": "2020", "industry": "Industrial Machinery/Components", @@ -26042,11 +25930,11 @@ { "symbol": "HYMC", "name": "Hycroft Mining Holding Corporation Class A Common Stock", - "lastsale": "$2.25", - "netchange": "0.03", - "pctchange": "1.351%", - "volume": "117265", - "marketCap": "45479889.00", + "lastsale": "$2.15", + "netchange": "-0.10", + "pctchange": "-4.444%", + "volume": "97272", + "marketCap": "43458561.00", "country": "United States", "ipoyear": "2018", "industry": "Precious Metals", @@ -26056,11 +25944,11 @@ { "symbol": "HYMCL", "name": "Hycroft Mining Holding Corporation Warrants", - "lastsale": "$0.025", - "netchange": "-0.0015", - "pctchange": "-5.66%", - "volume": "15604", - "marketCap": "505332.00", + "lastsale": "$0.0211", + "netchange": "-0.0039", + "pctchange": "-15.60%", + "volume": "79722", + "marketCap": "426500.00", "country": "United States", "ipoyear": "", "industry": "Precious Metals", @@ -26070,11 +25958,11 @@ { "symbol": "HYMCW", "name": "Hycroft Mining Holding Corporation Warrant", - "lastsale": "$0.02", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "13220", - "marketCap": "404266.00", + "lastsale": "$0.0287", + "netchange": "0.0087", + "pctchange": "43.50%", + "volume": "399741", + "marketCap": "580121.00", "country": "United States", "ipoyear": "2018", "industry": "Precious Metals", @@ -26084,11 +25972,11 @@ { "symbol": "HYPR", "name": "Hyperfine Inc. Class A Common Stock", - "lastsale": "$1.07", - "netchange": "-0.01", - "pctchange": "-0.926%", - "volume": "303594", - "marketCap": "76611574.00", + "lastsale": "$1.08", + "netchange": "0.01", + "pctchange": "0.935%", + "volume": "89746", + "marketCap": "77327570.00", "country": "United States", "ipoyear": "2021", "industry": "Medical Specialities", @@ -26098,11 +25986,11 @@ { "symbol": "HYW", "name": "Hywin Holdings Ltd. American Depositary Shares", - "lastsale": "$2.37", - "netchange": "-0.4036", - "pctchange": "-14.551%", - "volume": "57769", - "marketCap": "66360000.00", + "lastsale": "$2.49", + "netchange": "0.12", + "pctchange": "5.063%", + "volume": "39109", + "marketCap": "69720000.00", "country": "China", "ipoyear": "2021", "industry": "Investment Managers", @@ -26112,11 +26000,11 @@ { "symbol": "HYZN", "name": "Hyzon Motors Inc. Class A Common Stock", - "lastsale": "$0.90", - "netchange": "-0.0185", - "pctchange": "-2.014%", - "volume": "453018", - "marketCap": "220502543.00", + "lastsale": "$0.86", + "netchange": "-0.04", + "pctchange": "-4.444%", + "volume": "524630", + "marketCap": "210702430.00", "country": "United States", "ipoyear": "2020", "industry": "Construction/Ag Equipment/Trucks", @@ -26126,11 +26014,11 @@ { "symbol": "HYZNW", "name": "Hyzon Motors Inc. Warrants", - "lastsale": "$0.0259", - "netchange": "0.0002", - "pctchange": "0.778%", - "volume": "3816", - "marketCap": "6345573.00", + "lastsale": "$0.03", + "netchange": "0.0041", + "pctchange": "15.83%", + "volume": "5306", + "marketCap": "7350085.00", "country": "United States", "ipoyear": "2020", "industry": "Construction/Ag Equipment/Trucks", @@ -26140,11 +26028,11 @@ { "symbol": "IAC", "name": "IAC Inc. Common Stock", - "lastsale": "$51.56", - "netchange": "-0.87", - "pctchange": "-1.659%", - "volume": "654714", - "marketCap": "4426494111.00", + "lastsale": "$51.36", + "netchange": "-0.20", + "pctchange": "-0.388%", + "volume": "504060", + "marketCap": "4409323847.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Programming Data Processing", @@ -26154,11 +26042,11 @@ { "symbol": "IART", "name": "Integra LifeSciences Holdings Corporation Common Stock", - "lastsale": "$42.77", - "netchange": "-0.75", - "pctchange": "-1.723%", - "volume": "1330221", - "marketCap": "3343579094.00", + "lastsale": "$42.80", + "netchange": "0.03", + "pctchange": "0.07%", + "volume": "584950", + "marketCap": "3345924368.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -26168,11 +26056,11 @@ { "symbol": "IAS", "name": "Integral Ad Science Holding Corp. Common Stock", - "lastsale": "$14.93", - "netchange": "-0.21", - "pctchange": "-1.387%", - "volume": "1215662", - "marketCap": "2356709921.00", + "lastsale": "$15.00", + "netchange": "0.07", + "pctchange": "0.469%", + "volume": "819765", + "marketCap": "2367759465.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Programming Data Processing", @@ -26182,11 +26070,11 @@ { "symbol": "IBCP", "name": "Independent Bank Corporation Common Stock", - "lastsale": "$24.69", - "netchange": "-0.38", - "pctchange": "-1.516%", - "volume": "236152", - "marketCap": "1082738150.00", + "lastsale": "$24.67", + "netchange": "-0.02", + "pctchange": "-0.081%", + "volume": "62271", + "marketCap": "1081861084.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -26196,11 +26084,11 @@ { "symbol": "IBEX", "name": "IBEX Limited Common Shares", - "lastsale": "$18.65", - "netchange": "0.22", - "pctchange": "1.194%", - "volume": "229850", - "marketCap": "334557725.00", + "lastsale": "$18.63", + "netchange": "-0.02", + "pctchange": "-0.107%", + "volume": "39410", + "marketCap": "334198950.00", "country": "Bermuda", "ipoyear": "2020", "industry": "EDP Services", @@ -26210,11 +26098,11 @@ { "symbol": "IBKR", "name": "Interactive Brokers Group Inc. Class A Common Stock", - "lastsale": "$79.79", - "netchange": "-1.54", - "pctchange": "-1.894%", - "volume": "2499529", - "marketCap": "8538761638.00", + "lastsale": "$81.13", + "netchange": "1.34", + "pctchange": "1.679%", + "volume": "1716583", + "marketCap": "8682162323.00", "country": "United States", "ipoyear": "2019", "industry": "Investment Bankers/Brokers/Service", @@ -26224,11 +26112,11 @@ { "symbol": "IBOC", "name": "International Bancshares Corporation Common Stock", - "lastsale": "$51.04", - "netchange": "-0.98", - "pctchange": "-1.884%", - "volume": "1135323", - "marketCap": "3167463952.00", + "lastsale": "$50.84", + "netchange": "-0.20", + "pctchange": "-0.392%", + "volume": "244537", + "marketCap": "3155052259.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -26238,11 +26126,11 @@ { "symbol": "IBRX", "name": "ImmunityBio Inc. Common Stock", - "lastsale": "$4.30", - "netchange": "0.23", - "pctchange": "5.651%", - "volume": "17339103", - "marketCap": "2871133082.00", + "lastsale": "$4.16", + "netchange": "-0.14", + "pctchange": "-3.256%", + "volume": "3961596", + "marketCap": "2777654331.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -26252,11 +26140,11 @@ { "symbol": "IBTX", "name": "Independent Bank Group Inc Common Stock", - "lastsale": "$48.90", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "749924", - "marketCap": "2018747404.00", + "lastsale": "$48.95", + "netchange": "0.05", + "pctchange": "0.102%", + "volume": "339632", + "marketCap": "2020811563.00", "country": "United States", "ipoyear": "2013", "industry": "Major Banks", @@ -26266,11 +26154,11 @@ { "symbol": "ICAD", "name": "iCAD Inc. Common Stock", - "lastsale": "$1.47", - "netchange": "-0.01", - "pctchange": "-0.676%", - "volume": "112260", - "marketCap": "38738518.00", + "lastsale": "$1.49", + "netchange": "0.02", + "pctchange": "1.361%", + "volume": "161452", + "marketCap": "39265572.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -26280,14 +26168,14 @@ { "symbol": "ICCC", "name": "ImmuCell Corporation Common Stock", - "lastsale": "$4.58", - "netchange": "0.04", - "pctchange": "0.881%", - "volume": "4542", - "marketCap": "35498957.00", + "lastsale": "$4.535", + "netchange": "-0.045", + "pctchange": "-0.983%", + "volume": "4914", + "marketCap": "35150168.00", "country": "United States", "ipoyear": "1987", - "industry": "Biotechnology: Pharmaceutical Preparations", + "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", "sector": "Health Care", "url": "/market-activity/stocks/iccc" }, @@ -26295,9 +26183,9 @@ "symbol": "ICCH", "name": "ICC Holdings Inc. Common Stock", "lastsale": "$16.00", - "netchange": "0.75", - "pctchange": "4.918%", - "volume": "24782", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "3", "marketCap": "50233568.00", "country": "United States", "ipoyear": "2017", @@ -26308,11 +26196,11 @@ { "symbol": "ICCM", "name": "IceCure Medical Ltd. Ordinary Shares", - "lastsale": "$0.95", - "netchange": "-0.049", - "pctchange": "-4.905%", - "volume": "150045", - "marketCap": "43339000.00", + "lastsale": "$0.9376", + "netchange": "-0.0124", + "pctchange": "-1.305%", + "volume": "93118", + "marketCap": "42773312.00", "country": "Israel", "ipoyear": "", "industry": "", @@ -26322,11 +26210,11 @@ { "symbol": "ICCT", "name": "iCoreConnect Inc. Common stock", - "lastsale": "$1.70", - "netchange": "0.712", - "pctchange": "72.065%", - "volume": "21517573", - "marketCap": "335672599.00", + "lastsale": "$2.31", + "netchange": "0.61", + "pctchange": "35.882%", + "volume": "56470254", + "marketCap": "456119826.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -26336,11 +26224,11 @@ { "symbol": "ICFI", "name": "ICF International Inc. Common Stock", - "lastsale": "$132.73", - "netchange": "-2.32", - "pctchange": "-1.718%", - "volume": "230193", - "marketCap": "2497568995.00", + "lastsale": "$133.14", + "netchange": "0.41", + "pctchange": "0.309%", + "volume": "86094", + "marketCap": "2505283930.00", "country": "United States", "ipoyear": "2006", "industry": "Professional Services", @@ -26350,11 +26238,11 @@ { "symbol": "ICG", "name": "Intchains Group Limited American Depositary Shares", - "lastsale": "$11.18", - "netchange": "0.98", - "pctchange": "9.608%", - "volume": "24713", - "marketCap": "304990400.00", + "lastsale": "$11.7499", + "netchange": "0.5699", + "pctchange": "5.097%", + "volume": "21643", + "marketCap": "320537272.00", "country": "China", "ipoyear": "2023", "industry": "Semiconductors", @@ -26364,11 +26252,11 @@ { "symbol": "ICHR", "name": "Ichor Holdings Ordinary Shares", - "lastsale": "$30.91", - "netchange": "-0.46", - "pctchange": "-1.466%", - "volume": "576714", - "marketCap": "908136573.00", + "lastsale": "$31.51", + "netchange": "0.60", + "pctchange": "1.941%", + "volume": "173958", + "marketCap": "925764588.00", "country": "United States", "ipoyear": "2016", "industry": "Semiconductors", @@ -26378,11 +26266,11 @@ { "symbol": "ICLK", "name": "iClick Interactive Asia Group Limited American Depositary Shares", - "lastsale": "$3.7446", - "netchange": "-0.0054", - "pctchange": "-0.144%", - "volume": "47739", - "marketCap": "37480192.00", + "lastsale": "$3.72", + "netchange": "-0.0246", + "pctchange": "-0.657%", + "volume": "9878", + "marketCap": "37233967.00", "country": "Hong Kong", "ipoyear": "2017", "industry": "Computer Software: Prepackaged Software", @@ -26392,11 +26280,11 @@ { "symbol": "ICLR", "name": "ICON plc Ordinary Shares", - "lastsale": "$279.03", - "netchange": "1.03", - "pctchange": "0.371%", - "volume": "478989", - "marketCap": "22803323552.00", + "lastsale": "$280.01", + "netchange": "0.98", + "pctchange": "0.351%", + "volume": "291176", + "marketCap": "22883412636.00", "country": "Ireland", "ipoyear": "1998", "industry": "Biotechnology: Commercial Physical & Biological Resarch", @@ -26406,25 +26294,25 @@ { "symbol": "ICMB", "name": "Investcorp Credit Management BDC Inc. Common Stock", - "lastsale": "$3.40", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "32975", - "marketCap": "48942714.00", + "lastsale": "$3.39", + "netchange": "-0.01", + "pctchange": "-0.294%", + "volume": "40399", + "marketCap": "48798765.00", "country": "United States", "ipoyear": "2014", - "industry": "Finance/Investors Services", + "industry": "Finance: Consumer Services", "sector": "Finance", "url": "/market-activity/stocks/icmb" }, { "symbol": "ICU", "name": "SeaStar Medical Holding Corporation Common Stock", - "lastsale": "$0.505", - "netchange": "0.0083", - "pctchange": "1.671%", - "volume": "1862062", - "marketCap": "18674761.00", + "lastsale": "$0.4562", + "netchange": "-0.0488", + "pctchange": "-9.663%", + "volume": "2412312", + "marketCap": "16870150.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -26434,11 +26322,11 @@ { "symbol": "ICUCW", "name": "SeaStar Medical Holding Corporation Warrant", - "lastsale": "$0.0404", - "netchange": "0.0004", - "pctchange": "1.00%", - "volume": "76408", - "marketCap": "1493981.00", + "lastsale": "$0.0449", + "netchange": "0.0044", + "pctchange": "10.864%", + "volume": "45996", + "marketCap": "1660390.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -26448,11 +26336,11 @@ { "symbol": "ICUI", "name": "ICU Medical Inc. Common Stock", - "lastsale": "$99.41", - "netchange": "-0.98", - "pctchange": "-0.976%", - "volume": "696628", - "marketCap": "2399764955.00", + "lastsale": "$98.12", + "netchange": "-1.29", + "pctchange": "-1.298%", + "volume": "289360", + "marketCap": "2368624257.00", "country": "United States", "ipoyear": "1992", "industry": "Medical/Dental Instruments", @@ -26462,11 +26350,11 @@ { "symbol": "ICVX", "name": "Icosavax Inc. Common Stock", - "lastsale": "$15.68", - "netchange": "0.02", - "pctchange": "0.128%", - "volume": "1810247", - "marketCap": "785416547.00", + "lastsale": "$15.47", + "netchange": "-0.21", + "pctchange": "-1.339%", + "volume": "2515007", + "marketCap": "774897575.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -26476,11 +26364,11 @@ { "symbol": "IDAI", "name": "T Stamp Inc. Class A Common Stock", - "lastsale": "$1.20", - "netchange": "-0.11", - "pctchange": "-8.397%", - "volume": "165147", - "marketCap": "9918619.00", + "lastsale": "$1.30", + "netchange": "0.10", + "pctchange": "8.333%", + "volume": "49886", + "marketCap": "10745171.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -26490,11 +26378,11 @@ { "symbol": "IDCC", "name": "InterDigital Inc. Common Stock", - "lastsale": "$109.30", - "netchange": "1.44", - "pctchange": "1.335%", - "volume": "1700508", - "marketCap": "2809354951.00", + "lastsale": "$109.28", + "netchange": "-0.02", + "pctchange": "-0.018%", + "volume": "403924", + "marketCap": "2808840888.00", "country": "United States", "ipoyear": "", "industry": "Multi-Sector Companies", @@ -26504,11 +26392,11 @@ { "symbol": "IDEX", "name": "Ideanomics Inc. Common Stock", - "lastsale": "$1.60", - "netchange": "-0.025", - "pctchange": "-1.538%", - "volume": "130360", - "marketCap": "19155754.00", + "lastsale": "$1.605", + "netchange": "0.005", + "pctchange": "0.313%", + "volume": "172641", + "marketCap": "19215615.00", "country": "United States", "ipoyear": "", "industry": "Auto Manufacturing", @@ -26518,11 +26406,11 @@ { "symbol": "IDN", "name": "Intellicheck Inc. Common Stock", - "lastsale": "$2.05", - "netchange": "0.15", - "pctchange": "7.895%", - "volume": "61454", - "marketCap": "39676387.00", + "lastsale": "$1.95", + "netchange": "-0.10", + "pctchange": "-4.878%", + "volume": "29932", + "marketCap": "37740953.00", "country": "United States", "ipoyear": "1999", "industry": "Computer Software: Prepackaged Software", @@ -26532,11 +26420,11 @@ { "symbol": "IDXX", "name": "IDEXX Laboratories Inc. Common Stock", - "lastsale": "$541.07", - "netchange": "-13.11", - "pctchange": "-2.366%", - "volume": "1316693", - "marketCap": "44936784401.00", + "lastsale": "$539.98", + "netchange": "-1.09", + "pctchange": "-0.201%", + "volume": "408127", + "marketCap": "44846258046.00", "country": "United States", "ipoyear": "1991", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -26546,11 +26434,11 @@ { "symbol": "IDYA", "name": "IDEAYA Biosciences Inc. Common Stock", - "lastsale": "$35.07", - "netchange": "0.85", - "pctchange": "2.484%", - "volume": "3860364", - "marketCap": "2260593683.00", + "lastsale": "$35.08", + "netchange": "0.01", + "pctchange": "0.029%", + "volume": "1537391", + "marketCap": "2261238278.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -26560,11 +26448,11 @@ { "symbol": "IEP", "name": "Icahn Enterprises L.P. Common Stock", - "lastsale": "$15.51", - "netchange": "-0.20", - "pctchange": "-1.273%", - "volume": "2077586", - "marketCap": "6371553894.00", + "lastsale": "$15.40", + "netchange": "-0.11", + "pctchange": "-0.709%", + "volume": "1121341", + "marketCap": "6326365569.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -26574,11 +26462,11 @@ { "symbol": "IESC", "name": "IES Holdings Inc. Common Stock", - "lastsale": "$83.91", - "netchange": "-1.98", - "pctchange": "-2.305%", - "volume": "106507", - "marketCap": "1694496832.00", + "lastsale": "$82.31", + "netchange": "-1.60", + "pctchange": "-1.907%", + "volume": "70707", + "marketCap": "1662186084.00", "country": "United States", "ipoyear": "", "industry": "Engineering & Construction", @@ -26588,11 +26476,11 @@ { "symbol": "IFBD", "name": "Infobird Co. Ltd Ordinary Shares", - "lastsale": "$1.34", - "netchange": "0.02", - "pctchange": "1.515%", - "volume": "15419", - "marketCap": "9200677.00", + "lastsale": "$1.355", + "netchange": "0.015", + "pctchange": "1.119%", + "volume": "1086822", + "marketCap": "9303670.00", "country": "China", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -26602,11 +26490,11 @@ { "symbol": "IFRX", "name": "InflaRx N.V. Common Stock", - "lastsale": "$1.31", - "netchange": "-0.06", - "pctchange": "-4.38%", - "volume": "382368", - "marketCap": "70891344.00", + "lastsale": "$1.41", + "netchange": "0.10", + "pctchange": "7.634%", + "volume": "373433", + "marketCap": "76302897.00", "country": "Germany", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -26616,11 +26504,11 @@ { "symbol": "IGIC", "name": "International General Insurance Holdings Ltd. Ordinary Share", - "lastsale": "$11.64", - "netchange": "-0.44", - "pctchange": "-3.642%", - "volume": "51124", - "marketCap": "570204140.00", + "lastsale": "$11.92", + "netchange": "0.28", + "pctchange": "2.405%", + "volume": "82760", + "marketCap": "583920391.00", "country": "Jordan", "ipoyear": "2018", "industry": "Property-Casualty Insurers", @@ -26630,11 +26518,11 @@ { "symbol": "IGMS", "name": "IGM Biosciences Inc. Common Stock", - "lastsale": "$6.60", - "netchange": "0.10", - "pctchange": "1.538%", - "volume": "797271", - "marketCap": "385400770.00", + "lastsale": "$7.41", + "netchange": "0.81", + "pctchange": "12.273%", + "volume": "560122", + "marketCap": "432699955.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -26644,10 +26532,10 @@ { "symbol": "IGTA", "name": "Inception Growth Acquisition Limited Common Stock", - "lastsale": "$10.635", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "20", + "lastsale": "$10.64", + "netchange": "0.005", + "pctchange": "0.047%", + "volume": "3198", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -26658,10 +26546,10 @@ { "symbol": "IGTAR", "name": "Inception Growth Acquisition Limited Rights", - "lastsale": "$0.1311", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1", + "lastsale": "$0.131", + "netchange": "-0.0001", + "pctchange": "-0.076%", + "volume": "1108", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -26669,14 +26557,28 @@ "sector": "Finance", "url": "/market-activity/stocks/igtar" }, + { + "symbol": "IGTAU", + "name": "Inception Growth Acquisition Limited Unit", + "lastsale": "$10.80", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "65", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2021", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/igtau" + }, { "symbol": "IHRT", "name": "iHeartMedia Inc. Class A Common Stock", - "lastsale": "$2.52", - "netchange": "-0.08", - "pctchange": "-3.077%", - "volume": "2050160", - "marketCap": "364535310.00", + "lastsale": "$2.35", + "netchange": "-0.17", + "pctchange": "-6.746%", + "volume": "1454171", + "marketCap": "339943642.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -26686,11 +26588,11 @@ { "symbol": "III", "name": "Information Services Group Inc. Common Stock", - "lastsale": "$4.75", - "netchange": "0.21", - "pctchange": "4.626%", - "volume": "200867", - "marketCap": "232149439.00", + "lastsale": "$4.77", + "netchange": "0.02", + "pctchange": "0.421%", + "volume": "160879", + "marketCap": "233126910.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -26700,11 +26602,11 @@ { "symbol": "IIIV", "name": "i3 Verticals Inc. Class A Common Stock", - "lastsale": "$20.82", - "netchange": "-0.38", - "pctchange": "-1.792%", - "volume": "438474", - "marketCap": "694677830.00", + "lastsale": "$21.33", + "netchange": "0.51", + "pctchange": "2.45%", + "volume": "195521", + "marketCap": "711694434.00", "country": "United States", "ipoyear": "2018", "industry": "EDP Services", @@ -26714,11 +26616,11 @@ { "symbol": "IINN", "name": "Inspira Technologies Oxy B.H.N. Ltd. Ordinary Shares", - "lastsale": "$1.00", - "netchange": "-0.03", - "pctchange": "-2.913%", - "volume": "8222", - "marketCap": "11700000.00", + "lastsale": "$1.09", + "netchange": "0.09", + "pctchange": "9.00%", + "volume": "28464", + "marketCap": "12753000.00", "country": "Israel", "ipoyear": "2021", "industry": "Medical/Dental Instruments", @@ -26728,11 +26630,11 @@ { "symbol": "IKNA", "name": "Ikena Oncology Inc. Common Stock", - "lastsale": "$1.97", - "netchange": "0.04", - "pctchange": "2.073%", - "volume": "698860", - "marketCap": "95068479.00", + "lastsale": "$1.98", + "netchange": "0.01", + "pctchange": "0.508%", + "volume": "178978", + "marketCap": "95551060.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -26742,11 +26644,11 @@ { "symbol": "IKT", "name": "Inhibikase Therapeutics Inc. Common Stock", - "lastsale": "$1.28", - "netchange": "-0.03", - "pctchange": "-2.29%", - "volume": "81974", - "marketCap": "7903078.00", + "lastsale": "$1.36", + "netchange": "0.08", + "pctchange": "6.25%", + "volume": "69838", + "marketCap": "8397021.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -26756,11 +26658,11 @@ { "symbol": "ILAG", "name": "Intelligent Living Application Group Inc. Ordinary Shares", - "lastsale": "$0.75", - "netchange": "-0.0295", - "pctchange": "-3.784%", - "volume": "7960", - "marketCap": "13545000.00", + "lastsale": "$0.78", + "netchange": "0.03", + "pctchange": "4.00%", + "volume": "9377", + "marketCap": "14086800.00", "country": "Hong Kong", "ipoyear": "2022", "industry": "Office Equipment/Supplies/Services", @@ -26770,11 +26672,11 @@ { "symbol": "ILMN", "name": "Illumina Inc. Common Stock", - "lastsale": "$127.10", - "netchange": "-4.39", - "pctchange": "-3.339%", - "volume": "4528525", - "marketCap": "20183480000.00", + "lastsale": "$129.10", + "netchange": "2.00", + "pctchange": "1.574%", + "volume": "3507754", + "marketCap": "20501080000.00", "country": "United States", "ipoyear": "2000", "industry": "Medical Specialities", @@ -26784,11 +26686,11 @@ { "symbol": "ILPT", "name": "Industrial Logistics Properties Trust Common Shares of Beneficial Interest", - "lastsale": "$4.40", - "netchange": "-0.40", - "pctchange": "-8.333%", - "volume": "2331823", - "marketCap": "289712821.00", + "lastsale": "$4.41", + "netchange": "0.01", + "pctchange": "0.227%", + "volume": "579815", + "marketCap": "290371259.00", "country": "United States", "ipoyear": "2018", "industry": "Real Estate Investment Trusts", @@ -26798,11 +26700,11 @@ { "symbol": "IMAB", "name": "I-MAB American Depositary Shares", - "lastsale": "$1.39", - "netchange": "-0.13", - "pctchange": "-8.553%", - "volume": "1133634", - "marketCap": "115357864.00", + "lastsale": "$1.425", + "netchange": "0.035", + "pctchange": "2.518%", + "volume": "683908", + "marketCap": "118262558.00", "country": "China", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -26815,7 +26717,7 @@ "lastsale": "$0.0016", "netchange": "0.00", "pctchange": "0.00%", - "volume": "81", + "volume": "3231", "marketCap": "1821.00", "country": "United States", "ipoyear": "2019", @@ -26827,9 +26729,9 @@ "symbol": "IMAQ", "name": "International Media Acquisition Corp. Class A Common Stock", "lastsale": "$11.20", - "netchange": "0.04", - "pctchange": "0.358%", - "volume": "2520", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1115", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -26854,11 +26756,11 @@ { "symbol": "IMCC", "name": "IM Cannabis Corp. Common Shares", - "lastsale": "$0.3875", - "netchange": "0.0321", - "pctchange": "9.032%", - "volume": "1378071", - "marketCap": "5188451.00", + "lastsale": "$0.37", + "netchange": "-0.0175", + "pctchange": "-4.516%", + "volume": "388325", + "marketCap": "4954134.00", "country": "Canada", "ipoyear": "", "industry": "Pharmaceuticals and Biotechnology", @@ -26868,11 +26770,11 @@ { "symbol": "IMCR", "name": "Immunocore Holdings plc American Depositary Shares", - "lastsale": "$64.17", - "netchange": "0.26", - "pctchange": "0.407%", - "volume": "437980", - "marketCap": "3085829163.00", + "lastsale": "$62.49", + "netchange": "-1.68", + "pctchange": "-2.618%", + "volume": "389994", + "marketCap": "3005040742.00", "country": "United Kingdom", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -26882,11 +26784,11 @@ { "symbol": "IMGN", "name": "ImmunoGen Inc. Common Stock", - "lastsale": "$29.45", - "netchange": "-0.02", - "pctchange": "-0.068%", - "volume": "10996275", - "marketCap": "7841482869.00", + "lastsale": "$29.47", + "netchange": "0.02", + "pctchange": "0.068%", + "volume": "3871443", + "marketCap": "7846808155.00", "country": "United States", "ipoyear": "1989", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -26896,11 +26798,11 @@ { "symbol": "IMKTA", "name": "Ingles Markets Incorporated Class A Common Stock", - "lastsale": "$83.69", - "netchange": "-1.73", - "pctchange": "-2.025%", - "volume": "197385", - "marketCap": "1589639327.00", + "lastsale": "$84.33", + "netchange": "0.64", + "pctchange": "0.765%", + "volume": "83439", + "marketCap": "1601795728.00", "country": "United States", "ipoyear": "1987", "industry": "Food Chains", @@ -26910,11 +26812,11 @@ { "symbol": "IMMP", "name": "Immutep Limited American Depositary Shares", - "lastsale": "$2.49", - "netchange": "0.37", - "pctchange": "17.453%", - "volume": "1619493", - "marketCap": "2956392460.00", + "lastsale": "$2.35", + "netchange": "-0.14", + "pctchange": "-5.622%", + "volume": "350608", + "marketCap": "2790169591.00", "country": "Australia", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -26924,11 +26826,11 @@ { "symbol": "IMMR", "name": "Immersion Corporation Common Stock", - "lastsale": "$6.80", - "netchange": "0.06", - "pctchange": "0.89%", - "volume": "1515739", - "marketCap": "216511905.00", + "lastsale": "$6.87", + "netchange": "0.07", + "pctchange": "1.029%", + "volume": "394969", + "marketCap": "218740704.00", "country": "United States", "ipoyear": "1999", "industry": "Computer peripheral equipment", @@ -26938,11 +26840,11 @@ { "symbol": "IMMX", "name": "Immix Biopharma Inc. Common Stock", - "lastsale": "$7.27", - "netchange": "1.59", - "pctchange": "27.993%", - "volume": "1763323", - "marketCap": "144434718.00", + "lastsale": "$6.62", + "netchange": "-0.65", + "pctchange": "-8.941%", + "volume": "893243", + "marketCap": "131521023.00", "country": "United States", "ipoyear": "2021", "industry": " Medicinal Chemicals and Botanical Products ", @@ -26952,11 +26854,11 @@ { "symbol": "IMNM", "name": "Immunome Inc. Common Stock", - "lastsale": "$7.54", - "netchange": "0.18", - "pctchange": "2.446%", - "volume": "1217355", - "marketCap": "322183046.00", + "lastsale": "$7.75", + "netchange": "0.21", + "pctchange": "2.785%", + "volume": "393227", + "marketCap": "331156314.00", "country": "United States", "ipoyear": "2020", "industry": " Medicinal Chemicals and Botanical Products ", @@ -26966,11 +26868,11 @@ { "symbol": "IMNN", "name": "Imunon Inc. Common Stock", - "lastsale": "$0.925", - "netchange": "0.0205", - "pctchange": "2.266%", - "volume": "36418", - "marketCap": "8694342.00", + "lastsale": "$0.92", + "netchange": "-0.005", + "pctchange": "-0.541%", + "volume": "48714", + "marketCap": "8647346.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -26980,39 +26882,25 @@ { "symbol": "IMOS", "name": "ChipMOS TECHNOLOGIES INC. American Depositary Shares", - "lastsale": "$27.32", - "netchange": "-0.31", - "pctchange": "-1.122%", - "volume": "2726", - "marketCap": "993410004.00", + "lastsale": "$27.60", + "netchange": "0.28", + "pctchange": "1.025%", + "volume": "5713", + "marketCap": "1003591366.00", "country": "Taiwan", "ipoyear": "", "industry": "Semiconductors", "sector": "Technology", "url": "/market-activity/stocks/imos" }, - { - "symbol": "IMPL", - "name": "Impel Pharmaceuticals Inc. Common Stock", - "lastsale": "$0.2411", - "netchange": "-0.1731", - "pctchange": "-41.791%", - "volume": "808760", - "marketCap": "5762297.00", - "country": "United States", - "ipoyear": "2021", - "industry": "Biotechnology: Pharmaceutical Preparations", - "sector": "Health Care", - "url": "/market-activity/stocks/impl" - }, { "symbol": "IMPP", "name": "Imperial Petroleum Inc. Common Shares", - "lastsale": "$2.14", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "481047", - "marketCap": "34796400.00", + "lastsale": "$2.33", + "netchange": "0.19", + "pctchange": "8.879%", + "volume": "1690484", + "marketCap": "37885800.00", "country": "Greece", "ipoyear": "", "industry": "Marine Transportation", @@ -27022,11 +26910,11 @@ { "symbol": "IMPPP", "name": "Imperial Petroleum Inc. 8.75% Series A Cumulative Redeemable Perpetual Preferred Shares", - "lastsale": "$20.47", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "137", - "marketCap": "3983162647.00", + "lastsale": "$20.315", + "netchange": "-0.155", + "pctchange": "-0.757%", + "volume": "1326", + "marketCap": "3953001913.00", "country": "Greece", "ipoyear": "", "industry": "Marine Transportation", @@ -27036,11 +26924,11 @@ { "symbol": "IMRN", "name": "Immuron Limited American Depositary Shares", - "lastsale": "$1.93", - "netchange": "0.12", - "pctchange": "6.63%", - "volume": "944", - "marketCap": "10991271.00", + "lastsale": "$1.94", + "netchange": "0.01", + "pctchange": "0.518%", + "volume": "6479", + "marketCap": "11048220.00", "country": "Australia", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -27050,11 +26938,11 @@ { "symbol": "IMRX", "name": "Immuneering Corporation Class A Common Stock", - "lastsale": "$8.00", - "netchange": "0.27", - "pctchange": "3.493%", - "volume": "292284", - "marketCap": "234152968.00", + "lastsale": "$7.93", + "netchange": "-0.07", + "pctchange": "-0.875%", + "volume": "23848", + "marketCap": "232104130.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -27064,11 +26952,11 @@ { "symbol": "IMTE", "name": "Integrated Media Technology Limited Ordinary Shares", - "lastsale": "$2.85", - "netchange": "0.03", - "pctchange": "1.064%", - "volume": "4488", - "marketCap": "6076069.00", + "lastsale": "$2.77", + "netchange": "-0.08", + "pctchange": "-2.807%", + "volume": "2939", + "marketCap": "5905513.00", "country": "Australia", "ipoyear": "", "industry": "Consumer Electronics/Appliances", @@ -27078,11 +26966,11 @@ { "symbol": "IMTX", "name": "Immatics N.V. Ordinary Shares", - "lastsale": "$9.81", - "netchange": "0.01", - "pctchange": "0.102%", - "volume": "467724", - "marketCap": "752132700.00", + "lastsale": "$9.94", + "netchange": "0.13", + "pctchange": "1.325%", + "volume": "617121", + "marketCap": "762099800.00", "country": "Germany", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -27092,11 +26980,11 @@ { "symbol": "IMTXW", "name": "Immatics N.V. Warrants", - "lastsale": "$2.77", - "netchange": "0.06", - "pctchange": "2.214%", - "volume": "1000", - "marketCap": "212377836.00", + "lastsale": "$2.60", + "netchange": "-0.17", + "pctchange": "-6.137%", + "volume": "35614", + "marketCap": "199343817.00", "country": "Germany", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -27106,11 +26994,11 @@ { "symbol": "IMUX", "name": "Immunic Inc. Common Stock", - "lastsale": "$1.50", - "netchange": "0.04", - "pctchange": "2.74%", - "volume": "600495", - "marketCap": "67718075.00", + "lastsale": "$1.43", + "netchange": "-0.07", + "pctchange": "-4.667%", + "volume": "435171", + "marketCap": "64557898.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -27120,11 +27008,11 @@ { "symbol": "IMVT", "name": "Immunovant Inc. Common Stock", - "lastsale": "$42.74", - "netchange": "0.16", - "pctchange": "0.376%", - "volume": "2492749", - "marketCap": "6182850888.00", + "lastsale": "$41.21", + "netchange": "-1.53", + "pctchange": "-3.58%", + "volume": "1449663", + "marketCap": "5961518135.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -27134,11 +27022,11 @@ { "symbol": "IMXI", "name": "International Money Express Inc. Common Stock", - "lastsale": "$21.07", - "netchange": "0.18", - "pctchange": "0.862%", - "volume": "487619", - "marketCap": "734648175.00", + "lastsale": "$21.27", + "netchange": "0.20", + "pctchange": "0.949%", + "volume": "158982", + "marketCap": "741621579.00", "country": "United States", "ipoyear": "2017", "industry": "Retail: Computer Software & Peripheral Equipment", @@ -27148,11 +27036,11 @@ { "symbol": "INAB", "name": "IN8bio Inc. Common Stock", - "lastsale": "$1.91", - "netchange": "-0.43", - "pctchange": "-18.376%", - "volume": "1823350", - "marketCap": "61103058.00", + "lastsale": "$1.35", + "netchange": "-0.56", + "pctchange": "-29.319%", + "volume": "1333729", + "marketCap": "43188026.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -27162,10 +27050,10 @@ { "symbol": "INAQ", "name": "Insight Acquisition Corp. Class A Common Stock", - "lastsale": "$10.67", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "322", + "lastsale": "$10.69", + "netchange": "0.02", + "pctchange": "0.187%", + "volume": "110", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -27176,10 +27064,10 @@ { "symbol": "INAQW", "name": "Insight Acquisition Corp. Warrant", - "lastsale": "$0.0163", - "netchange": "-0.0173", - "pctchange": "-51.488%", - "volume": "39902", + "lastsale": "$0.01", + "netchange": "-0.0063", + "pctchange": "-38.65%", + "volume": "45303", "marketCap": "", "country": "United States", "ipoyear": "", @@ -27190,11 +27078,11 @@ { "symbol": "INBK", "name": "First Internet Bancorp Common Stock", - "lastsale": "$24.09", - "netchange": "-0.01", - "pctchange": "-0.041%", - "volume": "43645", - "marketCap": "208226083.00", + "lastsale": "$24.50", + "netchange": "0.41", + "pctchange": "1.702%", + "volume": "136490", + "marketCap": "211769989.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -27204,11 +27092,11 @@ { "symbol": "INBKZ", "name": "First Internet Bancorp 6.0% Fixed-to-Floating Rate Subordinated Notes Due 2029", - "lastsale": "$21.25", - "netchange": "-0.02", - "pctchange": "-0.094%", - "volume": "3281", - "marketCap": "183678051.00", + "lastsale": "$21.47", + "netchange": "0.22", + "pctchange": "1.035%", + "volume": "1009", + "marketCap": "185579659.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -27218,11 +27106,11 @@ { "symbol": "INBS", "name": "Intelligent Bio Solutions Inc. Common Stock", - "lastsale": "$0.285", - "netchange": "0.011", - "pctchange": "4.015%", - "volume": "1204873", - "marketCap": "2489299.00", + "lastsale": "$0.2829", + "netchange": "-0.0021", + "pctchange": "-0.737%", + "volume": "475622", + "marketCap": "2470956.00", "country": "United States", "ipoyear": "2020", "industry": "Medical Specialities", @@ -27232,11 +27120,11 @@ { "symbol": "INBX", "name": "Inhibrx Inc. Common Stock", - "lastsale": "$28.13", - "netchange": "0.59", - "pctchange": "2.142%", - "volume": "756047", - "marketCap": "1330286435.00", + "lastsale": "$27.89", + "netchange": "-0.24", + "pctchange": "-0.853%", + "volume": "283522", + "marketCap": "1318936675.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -27246,11 +27134,11 @@ { "symbol": "INCR", "name": "Intercure Ltd. Ordinary Shares", - "lastsale": "$1.22", - "netchange": "-0.01", - "pctchange": "-0.813%", - "volume": "19836", - "marketCap": "55598681.00", + "lastsale": "$1.25", + "netchange": "0.03", + "pctchange": "2.459%", + "volume": "25735", + "marketCap": "56965861.00", "country": "Israel", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -27260,11 +27148,11 @@ { "symbol": "INCY", "name": "Incyte Corp. Common Stock", - "lastsale": "$62.30", - "netchange": "-1.54", - "pctchange": "-2.412%", - "volume": "6206737", - "marketCap": "13962005527.00", + "lastsale": "$60.62", + "netchange": "-1.68", + "pctchange": "-2.697%", + "volume": "2304068", + "marketCap": "13585502008.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Commercial Physical & Biological Resarch", @@ -27274,11 +27162,11 @@ { "symbol": "INDB", "name": "Independent Bank Corp. Common Stock", - "lastsale": "$65.31", - "netchange": "-1.06", - "pctchange": "-1.597%", - "volume": "1090115", - "marketCap": "2864059480.00", + "lastsale": "$64.84", + "netchange": "-0.47", + "pctchange": "-0.72%", + "volume": "298115", + "marketCap": "2843448426.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -27288,11 +27176,11 @@ { "symbol": "INDI", "name": "indie Semiconductor Inc. Class A Common Stock", - "lastsale": "$8.15", - "netchange": "-0.07", - "pctchange": "-0.852%", - "volume": "5439378", - "marketCap": "1469432359.00", + "lastsale": "$8.46", + "netchange": "0.31", + "pctchange": "3.804%", + "volume": "3341241", + "marketCap": "1525324879.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -27302,11 +27190,11 @@ { "symbol": "INDP", "name": "Indaptus Therapeutics Inc. Common Stock", - "lastsale": "$1.98", - "netchange": "0.01", - "pctchange": "0.508%", - "volume": "12738", - "marketCap": "16634073.00", + "lastsale": "$1.87", + "netchange": "-0.11", + "pctchange": "-5.556%", + "volume": "22085", + "marketCap": "15709958.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -27316,11 +27204,11 @@ { "symbol": "INDV", "name": "Indivior PLC Ordinary Shares", - "lastsale": "$14.83", - "netchange": "-1.56", - "pctchange": "-9.518%", - "volume": "176797", - "marketCap": "2044739327.00", + "lastsale": "$14.56", + "netchange": "-0.27", + "pctchange": "-1.821%", + "volume": "43110", + "marketCap": "2007512110.00", "country": "United Kingdom", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -27330,11 +27218,11 @@ { "symbol": "INFN", "name": "Infinera Corporation Common Stock", - "lastsale": "$4.69", - "netchange": "-0.14", - "pctchange": "-2.899%", - "volume": "4638333", - "marketCap": "1064272481.00", + "lastsale": "$4.61", + "netchange": "-0.08", + "pctchange": "-1.706%", + "volume": "2053594", + "marketCap": "1046118580.00", "country": "United States", "ipoyear": "2007", "industry": "Telecommunications Equipment", @@ -27344,11 +27232,11 @@ { "symbol": "INGN", "name": "Inogen Inc Common Stock", - "lastsale": "$6.13", - "netchange": "-0.19", - "pctchange": "-3.006%", - "volume": "388030", - "marketCap": "142876900.00", + "lastsale": "$5.78", + "netchange": "-0.35", + "pctchange": "-5.71%", + "volume": "214604", + "marketCap": "134719165.00", "country": "United States", "ipoyear": "2014", "industry": "Industrial Specialties", @@ -27358,10 +27246,10 @@ { "symbol": "INHD", "name": "Inno Holdings Inc. Common Stock", - "lastsale": "$2.13", - "netchange": "-11.74", - "pctchange": "-84.643%", - "volume": "6783042", + "lastsale": "$1.85", + "netchange": "-0.28", + "pctchange": "-13.146%", + "volume": "1600542", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -27373,9 +27261,9 @@ "symbol": "INKT", "name": "MiNK Therapeutics Inc. Common Stock", "lastsale": "$1.02", - "netchange": "-0.06", - "pctchange": "-5.556%", - "volume": "32723", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "38305", "marketCap": "35209931.00", "country": "United States", "ipoyear": "2021", @@ -27386,11 +27274,11 @@ { "symbol": "INM", "name": "InMed Pharmaceuticals Inc. Common Shares", - "lastsale": "$0.36", - "netchange": "0.0194", - "pctchange": "5.696%", - "volume": "99267", - "marketCap": "1891789.00", + "lastsale": "$0.357", + "netchange": "-0.003", + "pctchange": "-0.833%", + "volume": "111981", + "marketCap": "1876024.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -27400,25 +27288,25 @@ { "symbol": "INMB", "name": "INmune Bio Inc. Common stock", - "lastsale": "$10.67", - "netchange": "-0.57", - "pctchange": "-5.071%", - "volume": "144670", - "marketCap": "192291454.00", + "lastsale": "$11.52", + "netchange": "0.85", + "pctchange": "7.966%", + "volume": "101377", + "marketCap": "207609892.00", "country": "United States", "ipoyear": "2019", - "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", + "industry": "Biotechnology: Pharmaceutical Preparations", "sector": "Health Care", "url": "/market-activity/stocks/inmb" }, { "symbol": "INMD", "name": "InMode Ltd. Ordinary Shares", - "lastsale": "$22.83", - "netchange": "-0.26", - "pctchange": "-1.126%", - "volume": "1884645", - "marketCap": "1896488100.00", + "lastsale": "$22.35", + "netchange": "-0.48", + "pctchange": "-2.102%", + "volume": "1266374", + "marketCap": "1856614500.00", "country": "Israel", "ipoyear": "2019", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -27428,11 +27316,11 @@ { "symbol": "INNV", "name": "InnovAge Holding Corp. Common Stock", - "lastsale": "$5.69", - "netchange": "-0.04", - "pctchange": "-0.698%", - "volume": "135622", - "marketCap": "773184740.00", + "lastsale": "$5.455", + "netchange": "-0.235", + "pctchange": "-4.13%", + "volume": "38434", + "marketCap": "741251802.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Nursing Services", @@ -27442,11 +27330,11 @@ { "symbol": "INO", "name": "Inovio Pharmaceuticals Inc. Common Stock", - "lastsale": "$0.3889", - "netchange": "0.0053", - "pctchange": "1.382%", - "volume": "5767627", - "marketCap": "106164420.00", + "lastsale": "$0.378", + "netchange": "-0.0109", + "pctchange": "-2.803%", + "volume": "1467502", + "marketCap": "103188868.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -27456,11 +27344,11 @@ { "symbol": "INOD", "name": "Innodata Inc. Common Stock", - "lastsale": "$8.52", - "netchange": "-0.49", - "pctchange": "-5.438%", - "volume": "624826", - "marketCap": "244605332.00", + "lastsale": "$8.45", + "netchange": "-0.07", + "pctchange": "-0.822%", + "volume": "389441", + "marketCap": "242595664.00", "country": "United States", "ipoyear": "1993", "industry": "EDP Services", @@ -27470,11 +27358,11 @@ { "symbol": "INPX", "name": "Inpixon Common Stock", - "lastsale": "$0.075", - "netchange": "-0.0032", - "pctchange": "-4.092%", - "volume": "84895498", - "marketCap": "9576641.00", + "lastsale": "$0.064", + "netchange": "-0.011", + "pctchange": "-14.667%", + "volume": "48020029", + "marketCap": "8172067.00", "country": "United States", "ipoyear": "2014", "industry": "EDP Services", @@ -27484,11 +27372,11 @@ { "symbol": "INSE", "name": "Inspired Entertainment Inc. Common Stock", - "lastsale": "$8.39", - "netchange": "-0.26", - "pctchange": "-3.006%", - "volume": "230817", - "marketCap": "220963957.00", + "lastsale": "$8.46", + "netchange": "0.07", + "pctchange": "0.834%", + "volume": "142264", + "marketCap": "222807518.00", "country": "United States", "ipoyear": "2014", "industry": "Computer Software: Prepackaged Software", @@ -27498,11 +27386,11 @@ { "symbol": "INSG", "name": "Inseego Corp. Common Stock", - "lastsale": "$0.244", - "netchange": "-0.0233", - "pctchange": "-8.717%", - "volume": "667438", - "marketCap": "28555735.00", + "lastsale": "$0.2438", + "netchange": "-0.0002", + "pctchange": "-0.082%", + "volume": "444974", + "marketCap": "28532329.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -27512,11 +27400,11 @@ { "symbol": "INSM", "name": "Insmed Incorporated Common Stock", - "lastsale": "$28.42", - "netchange": "-0.46", - "pctchange": "-1.593%", - "volume": "4234980", - "marketCap": "4065823887.00", + "lastsale": "$28.71", + "netchange": "0.29", + "pctchange": "1.02%", + "volume": "1371046", + "marketCap": "4107311886.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -27526,11 +27414,11 @@ { "symbol": "INTA", "name": "Intapp Inc. Common Stock", - "lastsale": "$38.35", - "netchange": "0.66", - "pctchange": "1.751%", - "volume": "1714993", - "marketCap": "2668511655.00", + "lastsale": "$39.32", + "netchange": "0.97", + "pctchange": "2.529%", + "volume": "575677", + "marketCap": "2736007256.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -27540,11 +27428,11 @@ { "symbol": "INTC", "name": "Intel Corporation Common Stock", - "lastsale": "$46.16", - "netchange": "0.98", - "pctchange": "2.169%", - "volume": "84553289", - "marketCap": "194610560000.00", + "lastsale": "$45.69", + "netchange": "-0.47", + "pctchange": "-1.018%", + "volume": "27879913", + "marketCap": "192629040000.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -27557,7 +27445,7 @@ "lastsale": "$10.80", "netchange": "0.00", "pctchange": "0.00%", - "volume": "33", + "volume": "3004", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -27565,42 +27453,28 @@ "sector": "Finance", "url": "/market-activity/stocks/inte" }, - { - "symbol": "INTEW", - "name": "Integral Acquisition Corporation 1 Warrants", - "lastsale": "$0.051", - "netchange": "-0.009", - "pctchange": "-15.00%", - "volume": "16104", - "marketCap": "0.00", - "country": "United States", - "ipoyear": "2021", - "industry": "Blank Checks", - "sector": "Finance", - "url": "/market-activity/stocks/intew" - }, { "symbol": "INTG", "name": "Intergroup Corporation (The) Common Stock", - "lastsale": "$18.90", - "netchange": "-1.50", - "pctchange": "-7.353%", - "volume": "1435", - "marketCap": "41671703.00", + "lastsale": "$18.00", + "netchange": "-0.90", + "pctchange": "-4.762%", + "volume": "4417", + "marketCap": "39687336.00", "country": "United States", "ipoyear": "", - "industry": "Hotels/Resorts", - "sector": "Consumer Discretionary", + "industry": "Building operators", + "sector": "Real Estate", "url": "/market-activity/stocks/intg" }, { "symbol": "INTR", "name": "Inter & Co. Inc. Class A Common Shares", - "lastsale": "$5.19", - "netchange": "-0.12", - "pctchange": "-2.26%", - "volume": "577120", - "marketCap": "1477956300.00", + "lastsale": "$5.26", + "netchange": "0.07", + "pctchange": "1.349%", + "volume": "128896", + "marketCap": "1497890200.00", "country": "Brazil", "ipoyear": "", "industry": "", @@ -27610,11 +27484,11 @@ { "symbol": "INTS", "name": "Intensity Therapeutics Inc. Common stock", - "lastsale": "$8.06", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "344539", - "marketCap": "110497579.00", + "lastsale": "$6.44", + "netchange": "-1.62", + "pctchange": "-20.099%", + "volume": "308640", + "marketCap": "88288388.00", "country": "United States", "ipoyear": "2023", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -27624,11 +27498,11 @@ { "symbol": "INTU", "name": "Intuit Inc. Common Stock", - "lastsale": "$608.51", - "netchange": "7.33", - "pctchange": "1.219%", - "volume": "3455481", - "marketCap": "170343855360.00", + "lastsale": "$618.43", + "netchange": "9.92", + "pctchange": "1.63%", + "volume": "1538738", + "marketCap": "173120820480.00", "country": "United States", "ipoyear": "1993", "industry": "Computer Software: Prepackaged Software", @@ -27638,11 +27512,11 @@ { "symbol": "INTZ", "name": "Intrusion Inc. Common Stock", - "lastsale": "$0.222", - "netchange": "-0.0095", - "pctchange": "-4.104%", - "volume": "573819", - "marketCap": "7637110.00", + "lastsale": "$0.2367", + "netchange": "0.0147", + "pctchange": "6.622%", + "volume": "517338", + "marketCap": "8142810.00", "country": "United States", "ipoyear": "", "industry": "Computer Communications Equipment", @@ -27652,11 +27526,11 @@ { "symbol": "INVA", "name": "Innoviva Inc. Common Stock", - "lastsale": "$15.49", - "netchange": "0.11", - "pctchange": "0.715%", - "volume": "5591273", - "marketCap": "992702596.00", + "lastsale": "$15.66", + "netchange": "0.17", + "pctchange": "1.097%", + "volume": "615833", + "marketCap": "1003597331.00", "country": "United States", "ipoyear": "2004", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -27666,11 +27540,11 @@ { "symbol": "INVE", "name": "Identiv Inc. Common Stock", - "lastsale": "$7.46", - "netchange": "-0.28", - "pctchange": "-3.618%", - "volume": "152884", - "marketCap": "172880658.00", + "lastsale": "$7.55", + "netchange": "0.09", + "pctchange": "1.206%", + "volume": "69775", + "marketCap": "174966350.00", "country": "United States", "ipoyear": "", "industry": "Computer peripheral equipment", @@ -27680,11 +27554,11 @@ { "symbol": "INVO", "name": "INVO BioScience Inc. Common Stock", - "lastsale": "$1.23", - "netchange": "-0.04", - "pctchange": "-3.15%", - "volume": "49284", - "marketCap": "3043950.00", + "lastsale": "$1.12", + "netchange": "-0.11", + "pctchange": "-8.943%", + "volume": "76508", + "marketCap": "2771727.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -27694,11 +27568,11 @@ { "symbol": "INVZ", "name": "Innoviz Technologies Ltd. Ordinary shares", - "lastsale": "$2.66", - "netchange": "-0.22", - "pctchange": "-7.639%", - "volume": "11874401", - "marketCap": "362265400.00", + "lastsale": "$2.55", + "netchange": "-0.11", + "pctchange": "-4.135%", + "volume": "7333410", + "marketCap": "347284500.00", "country": "Israel", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -27709,9 +27583,9 @@ "symbol": "INVZW", "name": "Innoviz Technologies Ltd. Warrant", "lastsale": "$0.55", - "netchange": "0.0092", - "pctchange": "1.701%", - "volume": "9378", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "444", "marketCap": "74901895.00", "country": "Israel", "ipoyear": "", @@ -27722,11 +27596,11 @@ { "symbol": "INZY", "name": "Inozyme Pharma Inc. Common Stock", - "lastsale": "$4.02", - "netchange": "-0.01", - "pctchange": "-0.248%", - "volume": "1972166", - "marketCap": "248278207.00", + "lastsale": "$4.14", + "netchange": "0.12", + "pctchange": "2.985%", + "volume": "792355", + "marketCap": "255689497.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -27736,10 +27610,10 @@ { "symbol": "IOAC", "name": "Innovative International Acquisition Corp. Class A Ordinary Shares", - "lastsale": "$10.75", - "netchange": "-0.25", - "pctchange": "-2.273%", - "volume": "4286", + "lastsale": "$11.00", + "netchange": "0.25", + "pctchange": "2.326%", + "volume": "1416", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -27750,10 +27624,10 @@ { "symbol": "IOACU", "name": "Innovative International Acquisition Corp. Unit", - "lastsale": "$12.01", - "netchange": "-0.09", - "pctchange": "-0.744%", - "volume": "1461", + "lastsale": "$12.13", + "netchange": "0.12", + "pctchange": "0.999%", + "volume": "5061", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -27764,10 +27638,10 @@ { "symbol": "IOACW", "name": "Innovative International Acquisition Corp. Warrants", - "lastsale": "$0.0246", - "netchange": "-0.001", - "pctchange": "-3.906%", - "volume": "6121", + "lastsale": "$0.0253", + "netchange": "0.0007", + "pctchange": "2.846%", + "volume": "11906", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -27778,11 +27652,11 @@ { "symbol": "IOBT", "name": "IO Biotech Inc. Common Stock", - "lastsale": "$1.415", - "netchange": "0.1059", - "pctchange": "8.09%", - "volume": "381269", - "marketCap": "93221493.00", + "lastsale": "$1.51", + "netchange": "0.095", + "pctchange": "6.714%", + "volume": "92017", + "marketCap": "99480180.00", "country": "Denmark", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -27792,11 +27666,11 @@ { "symbol": "IONM", "name": "Assure Holdings Corp. Common Stock", - "lastsale": "$0.3766", - "netchange": "0.0023", - "pctchange": "0.614%", - "volume": "310614", - "marketCap": "2041930.00", + "lastsale": "$0.377", + "netchange": "0.0004", + "pctchange": "0.106%", + "volume": "345274", + "marketCap": "2044099.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -27806,11 +27680,11 @@ { "symbol": "IONR", "name": "ioneer Ltd American Depositary Shares", - "lastsale": "$3.47", - "netchange": "-0.18", - "pctchange": "-4.932%", - "volume": "15889", - "marketCap": "182072486.00", + "lastsale": "$3.755", + "netchange": "0.285", + "pctchange": "8.213%", + "volume": "18330", + "marketCap": "197026566.00", "country": "Australia", "ipoyear": "", "industry": "", @@ -27820,11 +27694,11 @@ { "symbol": "IONS", "name": "Ionis Pharmaceuticals Inc. Common Stock", - "lastsale": "$49.70", - "netchange": "-0.12", - "pctchange": "-0.241%", - "volume": "1957977", - "marketCap": "7130564314.00", + "lastsale": "$50.71", + "netchange": "1.01", + "pctchange": "2.032%", + "volume": "985461", + "marketCap": "7275471154.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -27834,11 +27708,11 @@ { "symbol": "IOSP", "name": "Innospec Inc. Common Stock", - "lastsale": "$119.87", - "netchange": "2.01", - "pctchange": "1.705%", - "volume": "456976", - "marketCap": "2980663326.00", + "lastsale": "$119.49", + "netchange": "-0.38", + "pctchange": "-0.317%", + "volume": "131298", + "marketCap": "2971214323.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -27848,11 +27722,11 @@ { "symbol": "IOVA", "name": "Iovance Biotherapeutics Inc. Common Stock", - "lastsale": "$7.78", + "lastsale": "$7.85", "netchange": "0.07", - "pctchange": "0.908%", - "volume": "13474257", - "marketCap": "1991045525.00", + "pctchange": "0.90%", + "volume": "5122952", + "marketCap": "2008959817.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -27862,11 +27736,11 @@ { "symbol": "IPA", "name": "ImmunoPrecise Antibodies Ltd. Common Stock", - "lastsale": "$1.38", - "netchange": "-0.07", - "pctchange": "-4.828%", - "volume": "92371", - "marketCap": "34569359.00", + "lastsale": "$1.35", + "netchange": "-0.03", + "pctchange": "-2.174%", + "volume": "65252", + "marketCap": "33817851.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -27876,11 +27750,11 @@ { "symbol": "IPAR", "name": "Inter Parfums Inc. Common Stock", - "lastsale": "$141.16", - "netchange": "-0.94", - "pctchange": "-0.662%", - "volume": "235965", - "marketCap": "4514410434.00", + "lastsale": "$141.29", + "netchange": "0.13", + "pctchange": "0.092%", + "volume": "143740", + "marketCap": "4518567938.00", "country": "United States", "ipoyear": "", "industry": "Package Goods/Cosmetics", @@ -27890,25 +27764,25 @@ { "symbol": "IPDN", "name": "Professional Diversity Network Inc. Common Stock", - "lastsale": "$2.45", - "netchange": "-0.19", - "pctchange": "-7.197%", - "volume": "29576", - "marketCap": "27122686.00", + "lastsale": "$2.50", + "netchange": "0.05", + "pctchange": "2.041%", + "volume": "67583", + "marketCap": "27676210.00", "country": "United States", "ipoyear": "2013", - "industry": "EDP Services", + "industry": "Computer Software: Programming Data Processing", "sector": "Technology", "url": "/market-activity/stocks/ipdn" }, { "symbol": "IPGP", "name": "IPG Photonics Corporation Common Stock", - "lastsale": "$108.20", - "netchange": "1.70", - "pctchange": "1.596%", - "volume": "721117", - "marketCap": "5077009523.00", + "lastsale": "$106.96", + "netchange": "-1.24", + "pctchange": "-1.146%", + "volume": "229485", + "marketCap": "5018825680.00", "country": "United States", "ipoyear": "2006", "industry": "Semiconductors", @@ -27918,11 +27792,11 @@ { "symbol": "IPHA", "name": "Innate Pharma S.A. ADS", - "lastsale": "$2.41", - "netchange": "-0.09", - "pctchange": "-3.60%", - "volume": "6549", - "marketCap": "191697731.00", + "lastsale": "$2.45", + "netchange": "0.04", + "pctchange": "1.66%", + "volume": "1743", + "marketCap": "194879436.00", "country": "France", "ipoyear": "2019", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -27932,11 +27806,11 @@ { "symbol": "IPSC", "name": "Century Therapeutics Inc. Common Stock", - "lastsale": "$2.91", - "netchange": "0.21", - "pctchange": "7.778%", - "volume": "456509", - "marketCap": "174119757.00", + "lastsale": "$2.55", + "netchange": "-0.36", + "pctchange": "-12.371%", + "volume": "295321", + "marketCap": "152579168.00", "country": "United States", "ipoyear": "2021", "industry": " Medicinal Chemicals and Botanical Products ", @@ -27946,11 +27820,11 @@ { "symbol": "IPW", "name": "iPower Inc. Common Stock", - "lastsale": "$0.50", - "netchange": "-0.0171", - "pctchange": "-3.307%", - "volume": "5140", - "marketCap": "14882187.00", + "lastsale": "$0.502", + "netchange": "0.002", + "pctchange": "0.40%", + "volume": "17401", + "marketCap": "14941716.00", "country": "United States", "ipoyear": "2021", "industry": "Catalog/Specialty Distribution", @@ -27960,11 +27834,11 @@ { "symbol": "IPWR", "name": "Ideal Power Inc. Common Stock", - "lastsale": "$7.76", - "netchange": "-0.29", - "pctchange": "-3.602%", - "volume": "29461", - "marketCap": "46135893.00", + "lastsale": "$9.67", + "netchange": "1.91", + "pctchange": "24.613%", + "volume": "50289", + "marketCap": "57491505.00", "country": "United States", "ipoyear": "2013", "industry": "Semiconductors", @@ -27974,11 +27848,11 @@ { "symbol": "IPX", "name": "IperionX Limited American Depositary Share", - "lastsale": "$8.90", - "netchange": "-0.08", - "pctchange": "-0.891%", - "volume": "9151", - "marketCap": "172209633.00", + "lastsale": "$9.02", + "netchange": "0.12", + "pctchange": "1.348%", + "volume": "5643", + "marketCap": "174531561.00", "country": "United States", "ipoyear": "", "industry": "Diversified Commercial Services", @@ -27988,10 +27862,10 @@ { "symbol": "IPXX", "name": "Inflection Point Acquisition Corp. II Class A Ordinary Share", - "lastsale": "$10.32", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "92642", + "lastsale": "$10.33", + "netchange": "0.01", + "pctchange": "0.097%", + "volume": "1251", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -28002,10 +27876,10 @@ { "symbol": "IPXXU", "name": "Inflection Point Acquisition Corp. II Unit", - "lastsale": "$10.35", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1", + "lastsale": "$10.40", + "netchange": "0.05", + "pctchange": "0.483%", + "volume": "401", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -28016,10 +27890,10 @@ { "symbol": "IPXXW", "name": "Inflection Point Acquisition Corp. II Warrant", - "lastsale": "$0.13", - "netchange": "0.01", - "pctchange": "8.333%", - "volume": "6161", + "lastsale": "$0.0362", + "netchange": "-0.0938", + "pctchange": "-72.154%", + "volume": "177229", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -28030,11 +27904,11 @@ { "symbol": "IQ", "name": "iQIYI Inc. American Depositary Shares", - "lastsale": "$4.68", - "netchange": "0.02", - "pctchange": "0.429%", - "volume": "6681892", - "marketCap": "4203695490.00", + "lastsale": "$4.63", + "netchange": "-0.05", + "pctchange": "-1.068%", + "volume": "8149048", + "marketCap": "4158784213.00", "country": "China", "ipoyear": "2018", "industry": "Consumer Electronics/Video Chains", @@ -28044,10 +27918,10 @@ { "symbol": "IRAA", "name": "Iris Acquisition Corp Class A Common Stock", - "lastsale": "$10.31", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1206", + "lastsale": "$10.30", + "netchange": "-0.01", + "pctchange": "-0.097%", + "volume": "5741", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -28061,7 +27935,7 @@ "lastsale": "$0.0301", "netchange": "0.00", "pctchange": "0.00%", - "volume": "7101", + "volume": "1212", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -28072,11 +27946,11 @@ { "symbol": "IRBT", "name": "iRobot Corporation Common Stock", - "lastsale": "$37.655", - "netchange": "-0.285", - "pctchange": "-0.751%", - "volume": "994189", - "marketCap": "1049279356.00", + "lastsale": "$37.18", + "netchange": "-0.475", + "pctchange": "-1.261%", + "volume": "580676", + "marketCap": "1036043194.00", "country": "United States", "ipoyear": "2005", "industry": "Consumer Electronics/Appliances", @@ -28086,11 +27960,11 @@ { "symbol": "IRDM", "name": "Iridium Communications Inc Common Stock", - "lastsale": "$40.01", - "netchange": "-0.67", - "pctchange": "-1.647%", - "volume": "1918438", - "marketCap": "4955261146.00", + "lastsale": "$39.86", + "netchange": "-0.15", + "pctchange": "-0.375%", + "volume": "606139", + "marketCap": "4936683561.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -28100,11 +27974,11 @@ { "symbol": "IREN", "name": "Iris Energy Limited Ordinary Shares", - "lastsale": "$6.01", - "netchange": "0.14", - "pctchange": "2.385%", - "volume": "4483642", - "marketCap": "403213130.00", + "lastsale": "$6.00", + "netchange": "-0.01", + "pctchange": "-0.166%", + "volume": "4078411", + "marketCap": "402542226.00", "country": "Australia", "ipoyear": "2021", "industry": "EDP Services", @@ -28114,11 +27988,11 @@ { "symbol": "IRIX", "name": "IRIDEX Corporation Common Stock", - "lastsale": "$2.67", - "netchange": "0.04", - "pctchange": "1.521%", - "volume": "49331", - "marketCap": "43381661.00", + "lastsale": "$2.64", + "netchange": "-0.03", + "pctchange": "-1.124%", + "volume": "19856", + "marketCap": "42894226.00", "country": "United States", "ipoyear": "1996", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -28128,11 +28002,11 @@ { "symbol": "IRMD", "name": "iRadimed Corporation Common Stock", - "lastsale": "$45.68", - "netchange": "0.15", - "pctchange": "0.329%", - "volume": "82200", - "marketCap": "575822757.00", + "lastsale": "$44.64", + "netchange": "-1.04", + "pctchange": "-2.277%", + "volume": "97802", + "marketCap": "562712957.00", "country": "United States", "ipoyear": "2014", "industry": "Medical/Dental Instruments", @@ -28142,11 +28016,11 @@ { "symbol": "IRON", "name": "Disc Medicine Inc. Common Stock", - "lastsale": "$58.72", - "netchange": "0.47", - "pctchange": "0.807%", - "volume": "734719", - "marketCap": "1417525932.00", + "lastsale": "$58.53", + "netchange": "-0.19", + "pctchange": "-0.324%", + "volume": "217971", + "marketCap": "1412939251.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -28156,25 +28030,25 @@ { "symbol": "IROQ", "name": "IF Bancorp Inc. Common Stock", - "lastsale": "$15.12", - "netchange": "0.13", - "pctchange": "0.867%", - "volume": "1591", - "marketCap": "50721945.00", + "lastsale": "$15.14", + "netchange": "0.02", + "pctchange": "0.132%", + "volume": "504", + "marketCap": "50789038.00", "country": "United States", "ipoyear": "2011", - "industry": "Savings Institutions", + "industry": "Finance: Consumer Services", "sector": "Finance", "url": "/market-activity/stocks/iroq" }, { "symbol": "IRTC", "name": "iRhythm Technologies Inc. Common Stock", - "lastsale": "$101.01", - "netchange": "-1.61", - "pctchange": "-1.569%", - "volume": "777813", - "marketCap": "3096033066.00", + "lastsale": "$100.69", + "netchange": "-0.32", + "pctchange": "-0.317%", + "volume": "279081", + "marketCap": "3086224823.00", "country": "United States", "ipoyear": "2016", "industry": "Medical/Dental Instruments", @@ -28184,11 +28058,11 @@ { "symbol": "IRWD", "name": "Ironwood Pharmaceuticals Inc. Class A Common Stock", - "lastsale": "$11.13", - "netchange": "-0.32", - "pctchange": "-2.795%", - "volume": "5843762", - "marketCap": "1737716282.00", + "lastsale": "$11.14", + "netchange": "0.01", + "pctchange": "0.09%", + "volume": "1722781", + "marketCap": "1739277572.00", "country": "United States", "ipoyear": "2010", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -28198,11 +28072,11 @@ { "symbol": "ISPC", "name": "iSpecimen Inc. Common Stock", - "lastsale": "$0.52", - "netchange": "0.019", - "pctchange": "3.792%", - "volume": "46482", - "marketCap": "4719420.00", + "lastsale": "$0.5301", + "netchange": "0.0101", + "pctchange": "1.942%", + "volume": "59676", + "marketCap": "4811085.00", "country": "United States", "ipoyear": "2021", "industry": "Precision Instruments", @@ -28212,11 +28086,11 @@ { "symbol": "ISPO", "name": "Inspirato Incorporated Class A Common Stock", - "lastsale": "$3.85", - "netchange": "-0.082", - "pctchange": "-2.085%", - "volume": "8837", - "marketCap": "12839173.00", + "lastsale": "$3.905", + "netchange": "0.055", + "pctchange": "1.429%", + "volume": "3054", + "marketCap": "13022589.00", "country": "United States", "ipoyear": "2021", "industry": "Blank Checks", @@ -28226,10 +28100,10 @@ { "symbol": "ISPOW", "name": "Inspirato Incorporated Warrant", - "lastsale": "$0.01", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1003", + "lastsale": "$0.009", + "netchange": "-0.001", + "pctchange": "-10.00%", + "volume": "29303", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -28240,11 +28114,11 @@ { "symbol": "ISPR", "name": "Ispire Technology Inc. Common Stock", - "lastsale": "$10.69", - "netchange": "2.04", - "pctchange": "23.584%", - "volume": "1770047", - "marketCap": "580135524.00", + "lastsale": "$12.07", + "netchange": "1.38", + "pctchange": "12.909%", + "volume": "282769", + "marketCap": "655026733.00", "country": "United States", "ipoyear": "2023", "industry": " Medicinal Chemicals and Botanical Products ", @@ -28254,24 +28128,24 @@ { "symbol": "ISRG", "name": "Intuitive Surgical Inc. Common Stock", - "lastsale": "$324.35", - "netchange": "-1.83", - "pctchange": "-0.561%", - "volume": "3637247", - "marketCap": "114194420865.00", + "lastsale": "$328.42", + "netchange": "4.07", + "pctchange": "1.255%", + "volume": "1937834", + "marketCap": "115627352245.00", "country": "United States", "ipoyear": "2000", - "industry": "Industrial Specialties", + "industry": "Medical/Dental Instruments", "sector": "Health Care", "url": "/market-activity/stocks/isrg" }, { "symbol": "ISRL", "name": "Israel Acquisitions Corp Class A Ordinary Shares", - "lastsale": "$10.70", - "netchange": "0.02", - "pctchange": "0.187%", - "volume": "150637", + "lastsale": "$10.69", + "netchange": "-0.01", + "pctchange": "-0.093%", + "volume": "10258", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -28310,11 +28184,11 @@ { "symbol": "ISSC", "name": "Innovative Solutions and Support Inc. Common Stock", - "lastsale": "$7.32", - "netchange": "-0.20", - "pctchange": "-2.66%", - "volume": "12676", - "marketCap": "127711967.00", + "lastsale": "$7.46", + "netchange": "0.14", + "pctchange": "1.913%", + "volume": "16056", + "marketCap": "130154545.00", "country": "United States", "ipoyear": "2000", "industry": "EDP Services", @@ -28324,11 +28198,11 @@ { "symbol": "ISTR", "name": "Investar Holding Corporation Common Stock", - "lastsale": "$14.19", - "netchange": "0.07", - "pctchange": "0.496%", - "volume": "29180", - "marketCap": "138489973.00", + "lastsale": "$14.31", + "netchange": "0.12", + "pctchange": "0.846%", + "volume": "14195", + "marketCap": "139661135.00", "country": "United States", "ipoyear": "2014", "industry": "Major Banks", @@ -28338,11 +28212,11 @@ { "symbol": "ISUN", "name": "iSun Inc. Common Stock", - "lastsale": "$0.236", - "netchange": "-0.0062", - "pctchange": "-2.56%", - "volume": "3097208", - "marketCap": "8860435.00", + "lastsale": "$0.25", + "netchange": "0.014", + "pctchange": "5.932%", + "volume": "994572", + "marketCap": "9386054.00", "country": "United States", "ipoyear": "2016", "industry": "Semiconductors", @@ -28352,11 +28226,11 @@ { "symbol": "ITCI", "name": "Intra-Cellular Therapies Inc. Common Stock", - "lastsale": "$65.44", - "netchange": "0.12", - "pctchange": "0.184%", - "volume": "1353660", - "marketCap": "6297822965.00", + "lastsale": "$65.26", + "netchange": "-0.18", + "pctchange": "-0.275%", + "volume": "523264", + "marketCap": "6280500103.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -28366,11 +28240,11 @@ { "symbol": "ITI", "name": "Iteris Inc. Common Stock", - "lastsale": "$4.63", - "netchange": "0.03", - "pctchange": "0.652%", - "volume": "351574", - "marketCap": "198269578.00", + "lastsale": "$4.59", + "netchange": "-0.04", + "pctchange": "-0.864%", + "volume": "143466", + "marketCap": "196556666.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -28380,11 +28254,11 @@ { "symbol": "ITIC", "name": "Investors Title Company Common Stock", - "lastsale": "$153.41", - "netchange": "-2.59", - "pctchange": "-1.66%", - "volume": "5995", - "marketCap": "290040474.00", + "lastsale": "$153.34", + "netchange": "-0.07", + "pctchange": "-0.046%", + "volume": "2119", + "marketCap": "289908131.00", "country": "United States", "ipoyear": "", "industry": "Specialty Insurers", @@ -28394,11 +28268,11 @@ { "symbol": "ITOS", "name": "iTeos Therapeutics Inc. Common Stock", - "lastsale": "$10.85", - "netchange": "0.08", - "pctchange": "0.743%", - "volume": "1675337", - "marketCap": "388266794.00", + "lastsale": "$10.69", + "netchange": "-0.16", + "pctchange": "-1.475%", + "volume": "277288", + "marketCap": "382541201.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -28408,11 +28282,11 @@ { "symbol": "ITRI", "name": "Itron Inc. Common Stock", - "lastsale": "$73.01", - "netchange": "-3.51", - "pctchange": "-4.587%", - "volume": "1488592", - "marketCap": "3321427138.00", + "lastsale": "$73.02", + "netchange": "0.01", + "pctchange": "0.014%", + "volume": "448692", + "marketCap": "3321882065.00", "country": "United States", "ipoyear": "1993", "industry": "Electrical Products", @@ -28422,11 +28296,11 @@ { "symbol": "ITRM", "name": "Iterum Therapeutics plc Ordinary Share", - "lastsale": "$1.78", - "netchange": "0.04", - "pctchange": "2.299%", - "volume": "55244", - "marketCap": "23229012.00", + "lastsale": "$1.74", + "netchange": "-0.04", + "pctchange": "-2.247%", + "volume": "47467", + "marketCap": "22707012.00", "country": "Ireland", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -28436,11 +28310,11 @@ { "symbol": "ITRN", "name": "Ituran Location and Control Ltd. Ordinary Shares", - "lastsale": "$26.44", - "netchange": "-0.03", - "pctchange": "-0.113%", - "volume": "104059", - "marketCap": "531708400.00", + "lastsale": "$26.48", + "netchange": "0.04", + "pctchange": "0.151%", + "volume": "70002", + "marketCap": "532512800.00", "country": "Israel", "ipoyear": "2005", "industry": "Electronic Components", @@ -28450,11 +28324,11 @@ { "symbol": "IVA", "name": "Inventiva S.A. American Depository Shares", - "lastsale": "$4.16", - "netchange": "0.115", - "pctchange": "2.843%", - "volume": "14781", - "marketCap": "175278143.00", + "lastsale": "$4.38", + "netchange": "0.22", + "pctchange": "5.288%", + "volume": "19568", + "marketCap": "184547660.00", "country": "France", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -28464,11 +28338,11 @@ { "symbol": "IVAC", "name": "Intevac Inc. Common Stock", - "lastsale": "$4.35", - "netchange": "-0.10", - "pctchange": "-2.247%", - "volume": "169622", - "marketCap": "114724525.00", + "lastsale": "$4.34", + "netchange": "-0.01", + "pctchange": "-0.23%", + "volume": "149636", + "marketCap": "114460790.00", "country": "United States", "ipoyear": "1995", "industry": "Industrial Machinery/Components", @@ -28481,7 +28355,7 @@ "lastsale": "$11.00", "netchange": "0.00", "pctchange": "0.00%", - "volume": "15", + "volume": "463", "marketCap": "0.00", "country": "Cayman Islands", "ipoyear": "2022", @@ -28493,9 +28367,9 @@ "symbol": "IVCAW", "name": "Investcorp India Acquisition Corp. Warrant", "lastsale": "$0.0311", - "netchange": "0.0011", - "pctchange": "3.667%", - "volume": "96200", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "50000", "marketCap": "0.00", "country": "Cayman Islands", "ipoyear": "2022", @@ -28506,10 +28380,10 @@ { "symbol": "IVCB", "name": "Investcorp Europe Acquisition Corp I Class A Ordinary Shares", - "lastsale": "$11.02", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1616", + "lastsale": "$11.01", + "netchange": "-0.01", + "pctchange": "-0.091%", + "volume": "370", "marketCap": "0.00", "country": "Cayman Islands", "ipoyear": "2022", @@ -28520,10 +28394,10 @@ { "symbol": "IVCBW", "name": "Investcorp Europe Acquisition Corp I Warrant", - "lastsale": "$0.2121", - "netchange": "-0.0003", - "pctchange": "-0.141%", - "volume": "200", + "lastsale": "$0.20", + "netchange": "-0.0121", + "pctchange": "-5.705%", + "volume": "41002", "marketCap": "0.00", "country": "Cayman Islands", "ipoyear": "2022", @@ -28534,11 +28408,11 @@ { "symbol": "IVCP", "name": "Swiftmerge Acquisition Corp. Class A Ordinary Share", - "lastsale": "$10.70", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "810", - "marketCap": "300937500.00", + "lastsale": "$10.74", + "netchange": "0.04", + "pctchange": "0.374%", + "volume": "4075", + "marketCap": "302062500.00", "country": "United States", "ipoyear": "2022", "industry": "Blank Checks", @@ -28546,27 +28420,27 @@ "url": "/market-activity/stocks/ivcp" }, { - "symbol": "IVCPW", - "name": "Swiftmerge Acquisition Corp. Warrants", - "lastsale": "$0.043", - "netchange": "0.006", - "pctchange": "16.216%", - "volume": "234260", + "symbol": "IVCPU", + "name": "Swiftmerge Acquisition Corp. Unit", + "lastsale": "$10.72", + "netchange": "0.14", + "pctchange": "1.323%", + "volume": "100", "marketCap": "0.00", "country": "United States", - "ipoyear": "2022", + "ipoyear": "2021", "industry": "Blank Checks", "sector": "Finance", - "url": "/market-activity/stocks/ivcpw" + "url": "/market-activity/stocks/ivcpu" }, { "symbol": "IVDA", "name": "Iveda Solutions Inc. Common Stock", - "lastsale": "$0.7142", - "netchange": "-0.0457", - "pctchange": "-6.014%", - "volume": "43196", - "marketCap": "11477116.00", + "lastsale": "$0.6616", + "netchange": "-0.0526", + "pctchange": "-7.365%", + "volume": "41981", + "marketCap": "10631840.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -28576,11 +28450,11 @@ { "symbol": "IVP", "name": "Inspire Veterinary Partners Inc. Class A Common Stock", - "lastsale": "$0.39", - "netchange": "-0.0402", - "pctchange": "-9.344%", - "volume": "201947", - "marketCap": "3313665.00", + "lastsale": "$0.4213", + "netchange": "0.0313", + "pctchange": "8.026%", + "volume": "174638", + "marketCap": "3579608.00", "country": "United States", "ipoyear": "2023", "industry": "Diversified Commercial Services", @@ -28590,11 +28464,11 @@ { "symbol": "IVVD", "name": "Invivyd Inc. Common Stock", - "lastsale": "$1.63", - "netchange": "-0.09", - "pctchange": "-5.233%", - "volume": "589061", - "marketCap": "179487385.00", + "lastsale": "$3.59", + "netchange": "1.96", + "pctchange": "120.245%", + "volume": "69138416", + "marketCap": "395312706.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -28605,9 +28479,9 @@ "symbol": "IXAQ", "name": "IX Acquisition Corp. Class A Ordinary Share", "lastsale": "$10.96", - "netchange": "0.01", - "pctchange": "0.091%", - "volume": "152436", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1", "marketCap": "0.00", "country": "United Kingdom", "ipoyear": "2021", @@ -28615,14 +28489,28 @@ "sector": "Finance", "url": "/market-activity/stocks/ixaq" }, + { + "symbol": "IXAQW", + "name": "IX Acquisition Corp. Warrant", + "lastsale": "$0.0159", + "netchange": "-0.0041", + "pctchange": "-20.50%", + "volume": "52000", + "marketCap": "0.00", + "country": "United Kingdom", + "ipoyear": "2021", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/ixaqw" + }, { "symbol": "IXHL", "name": "Incannex Healthcare Inc. Common Stock", - "lastsale": "$3.84", - "netchange": "-0.25", - "pctchange": "-6.112%", - "volume": "61359", - "marketCap": "243764794.00", + "lastsale": "$3.71", + "netchange": "-0.13", + "pctchange": "-3.385%", + "volume": "37318", + "marketCap": "235512340.00", "country": "Australia", "ipoyear": "", "industry": "", @@ -28632,11 +28520,11 @@ { "symbol": "IZEA", "name": "IZEA Worldwide Inc. Common Stock", - "lastsale": "$2.11", - "netchange": "-0.14", - "pctchange": "-6.222%", - "volume": "148952", - "marketCap": "32608290.00", + "lastsale": "$2.12", + "netchange": "0.01", + "pctchange": "0.474%", + "volume": "34134", + "marketCap": "32762832.00", "country": "United States", "ipoyear": "", "industry": "Advertising", @@ -28646,11 +28534,11 @@ { "symbol": "IZM", "name": "ICZOOM Group Inc. Class A Ordinary Shares", - "lastsale": "$11.03", - "netchange": "-0.08", - "pctchange": "-0.72%", - "volume": "301285", - "marketCap": "113899905.00", + "lastsale": "$9.36", + "netchange": "-1.67", + "pctchange": "-15.141%", + "volume": "764528", + "marketCap": "96654861.00", "country": "China", "ipoyear": "2023", "industry": "Consumer Electronics/Video Chains", @@ -28660,11 +28548,11 @@ { "symbol": "JACK", "name": "Jack In The Box Inc. Common Stock", - "lastsale": "$82.50", - "netchange": "-2.29", - "pctchange": "-2.701%", - "volume": "520862", - "marketCap": "1628284598.00", + "lastsale": "$83.09", + "netchange": "0.59", + "pctchange": "0.715%", + "volume": "280653", + "marketCap": "1639929299.00", "country": "United States", "ipoyear": "", "industry": "Restaurants", @@ -28674,11 +28562,11 @@ { "symbol": "JAGX", "name": "Jaguar Health Inc. Common Stock", - "lastsale": "$0.16", - "netchange": "-0.0066", - "pctchange": "-3.962%", - "volume": "8536402", - "marketCap": "8120894.00", + "lastsale": "$0.155", + "netchange": "-0.005", + "pctchange": "-3.125%", + "volume": "4177136", + "marketCap": "7867116.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -28688,11 +28576,11 @@ { "symbol": "JAKK", "name": "JAKKS Pacific Inc. Common Stock", - "lastsale": "$34.87", - "netchange": "0.98", - "pctchange": "2.892%", - "volume": "339803", - "marketCap": "351254716.00", + "lastsale": "$35.37", + "netchange": "0.50", + "pctchange": "1.434%", + "volume": "180863", + "marketCap": "356291348.00", "country": "United States", "ipoyear": "1996", "industry": "Recreational Games/Products/Toys", @@ -28702,11 +28590,11 @@ { "symbol": "JAMF", "name": "Jamf Holding Corp. Common Stock", - "lastsale": "$18.88", - "netchange": "0.38", - "pctchange": "2.054%", - "volume": "854484", - "marketCap": "2375024175.00", + "lastsale": "$18.37", + "netchange": "-0.51", + "pctchange": "-2.701%", + "volume": "595114", + "marketCap": "2310868332.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -28716,11 +28604,11 @@ { "symbol": "JAN", "name": "JanOne Inc. Common Stock (NV)", - "lastsale": "$0.575", - "netchange": "-0.0097", - "pctchange": "-1.659%", - "volume": "97884", - "marketCap": "2850647.00", + "lastsale": "$0.5701", + "netchange": "-0.0049", + "pctchange": "-0.852%", + "volume": "85244", + "marketCap": "2826355.00", "country": "United States", "ipoyear": "", "industry": "Environmental Services", @@ -28730,11 +28618,11 @@ { "symbol": "JANX", "name": "Janux Therapeutics Inc. Common Stock", - "lastsale": "$10.37", - "netchange": "-0.38", - "pctchange": "-3.535%", - "volume": "446612", - "marketCap": "478766619.00", + "lastsale": "$10.33", + "netchange": "-0.04", + "pctchange": "-0.386%", + "volume": "75899", + "marketCap": "476919882.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -28744,10 +28632,10 @@ { "symbol": "JAQC", "name": "Jupiter Acquisition Corporation Common stock", - "lastsale": "$7.90", - "netchange": "-1.22", - "pctchange": "-13.377%", - "volume": "90519", + "lastsale": "$8.50", + "netchange": "0.60", + "pctchange": "7.595%", + "volume": "9183", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -28758,10 +28646,10 @@ { "symbol": "JAQCU", "name": "Jupiter Acquisition Corporation Units", - "lastsale": "$9.48", - "netchange": "-0.22", - "pctchange": "-2.268%", - "volume": "209", + "lastsale": "$9.44", + "netchange": "-0.04", + "pctchange": "-0.422%", + "volume": "463", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -28772,10 +28660,10 @@ { "symbol": "JAQCW", "name": "Jupiter Acquisition Corporation Warrants", - "lastsale": "$0.021", - "netchange": "-0.009", - "pctchange": "-30.00%", - "volume": "10650", + "lastsale": "$0.02", + "netchange": "-0.001", + "pctchange": "-4.762%", + "volume": "376", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -28786,11 +28674,11 @@ { "symbol": "JAZZ", "name": "Jazz Pharmaceuticals plc Common Stock (Ireland)", - "lastsale": "$121.50", - "netchange": "-1.52", - "pctchange": "-1.236%", - "volume": "1379820", - "marketCap": "7649264930.00", + "lastsale": "$121.14", + "netchange": "-0.36", + "pctchange": "-0.296%", + "volume": "449813", + "marketCap": "7626600441.00", "country": "Ireland", "ipoyear": "2007", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -28800,11 +28688,11 @@ { "symbol": "JBHT", "name": "J.B. Hunt Transport Services Inc. Common Stock", - "lastsale": "$202.22", - "netchange": "0.49", - "pctchange": "0.243%", - "volume": "2340927", - "marketCap": "20857538027.00", + "lastsale": "$198.46", + "netchange": "-3.76", + "pctchange": "-1.859%", + "volume": "818408", + "marketCap": "20469721080.00", "country": "United States", "ipoyear": "", "industry": "Trucking Freight/Courier Services", @@ -28814,11 +28702,11 @@ { "symbol": "JBLU", "name": "JetBlue Airways Corporation Common Stock", - "lastsale": "$5.64", - "netchange": "-0.09", - "pctchange": "-1.571%", - "volume": "22109125", - "marketCap": "1879751799.00", + "lastsale": "$5.62", + "netchange": "-0.02", + "pctchange": "-0.355%", + "volume": "11683384", + "marketCap": "1873086012.00", "country": "United States", "ipoyear": "2002", "industry": "Air Freight/Delivery Services", @@ -28828,11 +28716,11 @@ { "symbol": "JBSS", "name": "John B. Sanfilippo & Son Inc. Common Stock", - "lastsale": "$101.87", - "netchange": "-0.64", - "pctchange": "-0.624%", - "volume": "117877", - "marketCap": "1178682455.00", + "lastsale": "$102.50", + "netchange": "0.63", + "pctchange": "0.618%", + "volume": "57764", + "marketCap": "1185971843.00", "country": "United States", "ipoyear": "1991", "industry": "Specialty Foods", @@ -28842,11 +28730,11 @@ { "symbol": "JCSE", "name": "JE Cleantech Holdings Limited Ordinary Shares", - "lastsale": "$0.8999", - "netchange": "0.0674", - "pctchange": "8.096%", - "volume": "5488", - "marketCap": "4505500.00", + "lastsale": "$0.8998", + "netchange": "-0.0001", + "pctchange": "-0.011%", + "volume": "6824", + "marketCap": "4504999.00", "country": "Singapore", "ipoyear": "2022", "industry": "Miscellaneous manufacturing industries", @@ -28856,11 +28744,11 @@ { "symbol": "JCTCF", "name": "Jewett-Cameron Trading Company Common Shares", - "lastsale": "$5.46", - "netchange": "0.22", - "pctchange": "4.198%", - "volume": "50449", - "marketCap": "19103989.00", + "lastsale": "$5.19", + "netchange": "-0.27", + "pctchange": "-4.945%", + "volume": "6092", + "marketCap": "18159286.00", "country": "United States", "ipoyear": "", "industry": "RETAIL: Building Materials", @@ -28870,11 +28758,11 @@ { "symbol": "JD", "name": "JD.com Inc. American Depositary Shares", - "lastsale": "$27.41", - "netchange": "1.17", - "pctchange": "4.459%", - "volume": "51676773", - "marketCap": "43075046943.00", + "lastsale": "$26.64", + "netchange": "-0.77", + "pctchange": "-2.809%", + "volume": "11911906", + "marketCap": "41864985428.00", "country": "China", "ipoyear": "2014", "industry": "Other Specialty Stores", @@ -28884,11 +28772,11 @@ { "symbol": "JEWL", "name": "Adamas One Corp. Common Stock", - "lastsale": "$0.4842", - "netchange": "0.0332", - "pctchange": "7.361%", - "volume": "77017", - "marketCap": "11190601.00", + "lastsale": "$0.515", + "netchange": "0.0308", + "pctchange": "6.361%", + "volume": "146459", + "marketCap": "11902436.00", "country": "United States", "ipoyear": "2022", "industry": "Consumer Specialties", @@ -28898,11 +28786,11 @@ { "symbol": "JFBR", "name": "Jeffs' Brands Ltd Ordinary Shares", - "lastsale": "$4.10", - "netchange": "0.01", - "pctchange": "0.244%", - "volume": "73946", - "marketCap": "4874101.00", + "lastsale": "$3.41", + "netchange": "-0.69", + "pctchange": "-16.829%", + "volume": "33973", + "marketCap": "4053825.00", "country": "Israel", "ipoyear": "2022", "industry": "Other Specialty Stores", @@ -28926,11 +28814,11 @@ { "symbol": "JFIN", "name": "Jiayin Group Inc. American Depositary Shares", - "lastsale": "$5.22", - "netchange": "0.09", - "pctchange": "1.754%", - "volume": "40400", - "marketCap": "278914262.00", + "lastsale": "$5.35", + "netchange": "0.13", + "pctchange": "2.49%", + "volume": "42409", + "marketCap": "285860403.00", "country": "China", "ipoyear": "2019", "industry": "Finance: Consumer Services", @@ -28940,11 +28828,11 @@ { "symbol": "JFU", "name": "9F Inc. American Depositary Shares", - "lastsale": "$4.10", - "netchange": "0.0999", - "pctchange": "2.497%", - "volume": "1900", - "marketCap": "48270665.00", + "lastsale": "$3.6918", + "netchange": "-0.4082", + "pctchange": "-9.956%", + "volume": "3254", + "marketCap": "43464791.00", "country": "China", "ipoyear": "2019", "industry": "Finance: Consumer Services", @@ -28954,11 +28842,11 @@ { "symbol": "JG", "name": "Aurora Mobile Limited American Depositary Shares", - "lastsale": "$1.96", - "netchange": "0.01", - "pctchange": "0.513%", - "volume": "32552", - "marketCap": "11721800.00", + "lastsale": "$1.90", + "netchange": "-0.06", + "pctchange": "-3.061%", + "volume": "38183", + "marketCap": "11362969.00", "country": "China", "ipoyear": "2018", "industry": "Computer Software: Programming Data Processing", @@ -28968,11 +28856,11 @@ { "symbol": "JJSF", "name": "J & J Snack Foods Corp. Common Stock", - "lastsale": "$170.26", - "netchange": "0.67", - "pctchange": "0.395%", - "volume": "260769", - "marketCap": "3293227489.00", + "lastsale": "$168.59", + "netchange": "-0.935", + "pctchange": "-0.552%", + "volume": "105252", + "marketCap": "3260925775.00", "country": "United States", "ipoyear": "1986", "industry": "Specialty Foods", @@ -28982,11 +28870,11 @@ { "symbol": "JKHY", "name": "Jack Henry & Associates Inc. Common Stock", - "lastsale": "$164.36", - "netchange": "-2.54", - "pctchange": "-1.522%", - "volume": "1352431", - "marketCap": "11970043281.00", + "lastsale": "$166.28", + "netchange": "1.92", + "pctchange": "1.168%", + "volume": "444371", + "marketCap": "12109873429.00", "country": "United States", "ipoyear": "1985", "industry": "EDP Services", @@ -28996,11 +28884,11 @@ { "symbol": "JMSB", "name": "John Marshall Bancorp Inc. Common Stock", - "lastsale": "$22.50", - "netchange": "1.83", - "pctchange": "8.853%", - "volume": "135783", - "marketCap": "317836890.00", + "lastsale": "$22.38", + "netchange": "-0.12", + "pctchange": "-0.533%", + "volume": "25470", + "marketCap": "316141760.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -29010,11 +28898,11 @@ { "symbol": "JNVR", "name": "Janover Inc. Common Stock", - "lastsale": "$1.47", - "netchange": "0.14", - "pctchange": "10.526%", - "volume": "15907", - "marketCap": "14692757.00", + "lastsale": "$1.34", + "netchange": "-0.13", + "pctchange": "-8.844%", + "volume": "10578", + "marketCap": "13393398.00", "country": "United States", "ipoyear": "2023", "industry": "Finance: Consumer Services", @@ -29024,11 +28912,11 @@ { "symbol": "JOAN", "name": "JOANN Inc. Common Stock", - "lastsale": "$0.621", - "netchange": "0.033", - "pctchange": "5.612%", - "volume": "464473", - "marketCap": "26027135.00", + "lastsale": "$0.58", + "netchange": "-0.041", + "pctchange": "-6.602%", + "volume": "283234", + "marketCap": "24308758.00", "country": "United States", "ipoyear": "2021", "industry": "Other Specialty Stores", @@ -29038,11 +28926,11 @@ { "symbol": "JOUT", "name": "Johnson Outdoors Inc. Class A Common Stock", - "lastsale": "$49.35", - "netchange": "0.27", - "pctchange": "0.55%", - "volume": "71795", - "marketCap": "505873723.00", + "lastsale": "$49.12", + "netchange": "-0.23", + "pctchange": "-0.466%", + "volume": "35590", + "marketCap": "503516054.00", "country": "United States", "ipoyear": "", "industry": "Recreational Games/Products/Toys", @@ -29052,11 +28940,11 @@ { "symbol": "JRSH", "name": "Jerash Holdings (US) Inc. Common Stock", - "lastsale": "$3.08", - "netchange": "0.06", - "pctchange": "1.987%", - "volume": "11079", - "marketCap": "37868107.00", + "lastsale": "$2.94", + "netchange": "-0.14", + "pctchange": "-4.545%", + "volume": "40051", + "marketCap": "36146830.00", "country": "United States", "ipoyear": "2018", "industry": "Apparel", @@ -29066,11 +28954,11 @@ { "symbol": "JRVR", "name": "James River Group Holdings Ltd. Common Shares", - "lastsale": "$8.49", - "netchange": "0.11", - "pctchange": "1.313%", - "volume": "8883535", - "marketCap": "319559932.00", + "lastsale": "$9.50", + "netchange": "1.01", + "pctchange": "11.896%", + "volume": "2384160", + "marketCap": "357575896.00", "country": "Bermuda", "ipoyear": "2014", "industry": "Property-Casualty Insurers", @@ -29080,11 +28968,11 @@ { "symbol": "JSM", "name": "Navient Corporation 6% Senior Notes due December 15 2043", - "lastsale": "$19.44", - "netchange": "-0.12", - "pctchange": "-0.613%", - "volume": "33160", - "marketCap": "2285582009.00", + "lastsale": "$19.68", + "netchange": "0.24", + "pctchange": "1.235%", + "volume": "27232", + "marketCap": "2313799071.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -29094,11 +28982,11 @@ { "symbol": "JSPR", "name": "Jasper Therapeutics Inc. Common Stock", - "lastsale": "$0.4838", - "netchange": "-0.0052", - "pctchange": "-1.063%", - "volume": "691641", - "marketCap": "53980111.00", + "lastsale": "$0.46", + "netchange": "-0.0238", + "pctchange": "-4.919%", + "volume": "847202", + "marketCap": "51324620.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -29108,25 +28996,25 @@ { "symbol": "JSPRW", "name": "Japer Therapeutics Inc. Warrants", - "lastsale": "$0.09", - "netchange": "0.01", - "pctchange": "12.50%", - "volume": "3951", - "marketCap": "10041773.00", + "lastsale": "$0.0895", + "netchange": "-0.0005", + "pctchange": "-0.556%", + "volume": "9599", + "marketCap": "9985986.00", "country": "United States", "ipoyear": "2020", - "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", + "industry": "Biotechnology: Pharmaceutical Preparations", "sector": "Health Care", "url": "/market-activity/stocks/jsprw" }, { "symbol": "JTAI", "name": "Jet.AI Inc. Common Stock", - "lastsale": "$3.59", - "netchange": "0.44", - "pctchange": "13.968%", - "volume": "6066774", - "marketCap": "32365336.00", + "lastsale": "$2.99", + "netchange": "-0.60", + "pctchange": "-16.713%", + "volume": "387887", + "marketCap": "26956088.00", "country": "Cayman Islands", "ipoyear": "2021", "industry": "Blank Checks", @@ -29136,10 +29024,10 @@ { "symbol": "JTAIW", "name": "Jet.AI Inc. Warrant", - "lastsale": "$0.061", - "netchange": "-0.003", - "pctchange": "-4.688%", - "volume": "298031", + "lastsale": "$0.04", + "netchange": "-0.021", + "pctchange": "-34.426%", + "volume": "76674", "marketCap": "0.00", "country": "Cayman Islands", "ipoyear": "2021", @@ -29150,10 +29038,10 @@ { "symbol": "JTAIZ", "name": "Jet.AI Inc. Merger Consideration Warrants", - "lastsale": "$1.31", - "netchange": "-0.34", - "pctchange": "-20.606%", - "volume": "55509", + "lastsale": "$2.00", + "netchange": "0.69", + "pctchange": "52.672%", + "volume": "28625", "marketCap": "0.00", "country": "Cayman Islands", "ipoyear": "", @@ -29164,11 +29052,11 @@ { "symbol": "JVA", "name": "Coffee Holding Co. Inc. Common Stock", - "lastsale": "$0.806", - "netchange": "-0.0339", - "pctchange": "-4.036%", - "volume": "10276", - "marketCap": "4601131.00", + "lastsale": "$0.8399", + "netchange": "0.0339", + "pctchange": "4.206%", + "volume": "43710", + "marketCap": "4794652.00", "country": "United States", "ipoyear": "2005", "industry": "Packaged Foods", @@ -29178,11 +29066,11 @@ { "symbol": "JWEL", "name": "Jowell Global Ltd. Ordinary Shares", - "lastsale": "$2.6306", - "netchange": "0.1406", - "pctchange": "5.647%", - "volume": "6489", - "marketCap": "5610504.00", + "lastsale": "$2.64", + "netchange": "0.0094", + "pctchange": "0.357%", + "volume": "6090", + "marketCap": "5630552.00", "country": "China", "ipoyear": "2021", "industry": "Other Consumer Services", @@ -29192,11 +29080,11 @@ { "symbol": "JXJT", "name": "JX Luxventure Limited Common Stock", - "lastsale": "$1.37", - "netchange": "-0.0495", - "pctchange": "-3.487%", - "volume": "1196", - "marketCap": "8302200.00", + "lastsale": "$1.43", + "netchange": "0.06", + "pctchange": "4.38%", + "volume": "2147", + "marketCap": "8665800.00", "country": "China", "ipoyear": "2013", "industry": "Apparel", @@ -29206,11 +29094,11 @@ { "symbol": "JYD", "name": "Jayud Global Logistics Limited Class A Ordinary Shares", - "lastsale": "$2.98", - "netchange": "-0.10", - "pctchange": "-3.247%", - "volume": "59750", - "marketCap": "63883750.00", + "lastsale": "$2.86", + "netchange": "-0.12", + "pctchange": "-4.027%", + "volume": "14981", + "marketCap": "61311250.00", "country": "China", "ipoyear": "2023", "industry": "Oil Refining/Marketing", @@ -29220,11 +29108,11 @@ { "symbol": "JYNT", "name": "The Joint Corp. Common Stock", - "lastsale": "$9.29", - "netchange": "-0.41", - "pctchange": "-4.227%", - "volume": "194068", - "marketCap": "137067326.00", + "lastsale": "$9.13", + "netchange": "-0.16", + "pctchange": "-1.722%", + "volume": "89954", + "marketCap": "134706640.00", "country": "United States", "ipoyear": "2014", "industry": "Multi-Sector Companies", @@ -29234,11 +29122,11 @@ { "symbol": "JZ", "name": "Jianzhi Education Technology Group Company Limited American Depositary Shares", - "lastsale": "$0.799", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "34487", - "marketCap": "48383445.00", + "lastsale": "$0.82", + "netchange": "0.021", + "pctchange": "2.628%", + "volume": "30959", + "marketCap": "49655100.00", "country": "China", "ipoyear": "2022", "industry": "Other Consumer Services", @@ -29248,11 +29136,11 @@ { "symbol": "JZXN", "name": "Jiuzi Holdings Inc. Ordinary Shares", - "lastsale": "$0.60", - "netchange": "-0.055", - "pctchange": "-8.397%", - "volume": "13028", - "marketCap": "1550877.00", + "lastsale": "$0.6001", + "netchange": "0.0001", + "pctchange": "0.017%", + "volume": "24922", + "marketCap": "1551135.00", "country": "China", "ipoyear": "2021", "industry": "Retail-Auto Dealers and Gas Stations", @@ -29262,11 +29150,11 @@ { "symbol": "KA", "name": "Kineta Inc. Common Stock", - "lastsale": "$4.03", - "netchange": "-0.04", - "pctchange": "-0.983%", - "volume": "69017", - "marketCap": "41886075.00", + "lastsale": "$3.86", + "netchange": "-0.17", + "pctchange": "-4.218%", + "volume": "14354", + "marketCap": "40119169.00", "country": "United States", "ipoyear": "2016", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -29279,7 +29167,7 @@ "lastsale": "$11.45", "netchange": "0.00", "pctchange": "0.00%", - "volume": "15058", + "volume": "448", "marketCap": "0.00", "country": "Malaysia", "ipoyear": "2022", @@ -29287,6 +29175,20 @@ "sector": "Finance", "url": "/market-activity/stocks/kacl" }, + { + "symbol": "KACLR", + "name": "Kairous Acquisition Corp. Limited Rights", + "lastsale": "$0.10", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "10", + "marketCap": "0.00", + "country": "Malaysia", + "ipoyear": "2022", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/kaclr" + }, { "symbol": "KACLW", "name": "Kairous Acquisition Corp. Limited Warrants", @@ -29304,11 +29206,11 @@ { "symbol": "KALA", "name": "KALA BIO Inc. Common Stock", - "lastsale": "$6.78", - "netchange": "0.11", - "pctchange": "1.649%", - "volume": "24676", - "marketCap": "18259326.00", + "lastsale": "$6.75", + "netchange": "-0.03", + "pctchange": "-0.442%", + "volume": "39625", + "marketCap": "18178533.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -29318,11 +29220,11 @@ { "symbol": "KALU", "name": "Kaiser Aluminum Corporation Common Stock", - "lastsale": "$67.22", - "netchange": "-0.54", - "pctchange": "-0.797%", - "volume": "1129911", - "marketCap": "1076492942.00", + "lastsale": "$67.13", + "netchange": "-0.09", + "pctchange": "-0.134%", + "volume": "155185", + "marketCap": "1075051640.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -29332,11 +29234,11 @@ { "symbol": "KALV", "name": "KalVista Pharmaceuticals Inc. Common Stock", - "lastsale": "$10.68", - "netchange": "0.18", - "pctchange": "1.714%", - "volume": "1306106", - "marketCap": "369087012.00", + "lastsale": "$10.65", + "netchange": "-0.03", + "pctchange": "-0.281%", + "volume": "277977", + "marketCap": "368050251.00", "country": "United Kingdom", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -29346,11 +29248,11 @@ { "symbol": "KARO", "name": "Karooooo Ltd. Ordinary Shares", - "lastsale": "$25.09", - "netchange": "0.34", - "pctchange": "1.374%", - "volume": "14606", - "marketCap": "776563250.00", + "lastsale": "$24.8331", + "netchange": "-0.2569", + "pctchange": "-1.024%", + "volume": "1126", + "marketCap": "768611910.00", "country": "Singapore", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -29360,11 +29262,11 @@ { "symbol": "KAVL", "name": "Kaival Brands Innovations Group Inc. Common Stock", - "lastsale": "$0.177", - "netchange": "-0.008", - "pctchange": "-4.324%", - "volume": "436066", - "marketCap": "9941929.00", + "lastsale": "$0.16", + "netchange": "-0.017", + "pctchange": "-9.605%", + "volume": "633076", + "marketCap": "8987054.00", "country": "United States", "ipoyear": "", "industry": " Medicinal Chemicals and Botanical Products ", @@ -29374,11 +29276,11 @@ { "symbol": "KC", "name": "Kingsoft Cloud Holdings Limited American Depositary Shares", - "lastsale": "$3.78", - "netchange": "0.01", - "pctchange": "0.265%", - "volume": "9762382", - "marketCap": "958931768.00", + "lastsale": "$3.73", + "netchange": "-0.05", + "pctchange": "-1.323%", + "volume": "3254636", + "marketCap": "946247486.00", "country": "China", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -29388,11 +29290,11 @@ { "symbol": "KDP", "name": "Keurig Dr Pepper Inc. Common Stock", - "lastsale": "$31.97", - "netchange": "-0.24", - "pctchange": "-0.745%", - "volume": "18610888", - "marketCap": "44704805213.00", + "lastsale": "$32.40", + "netchange": "0.43", + "pctchange": "1.345%", + "volume": "6357278", + "marketCap": "45306089737.00", "country": "United States", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -29402,11 +29304,11 @@ { "symbol": "KE", "name": "Kimball Electronics Inc. Common Stock", - "lastsale": "$26.08", - "netchange": "-0.30", - "pctchange": "-1.137%", - "volume": "284989", - "marketCap": "647961460.00", + "lastsale": "$25.50", + "netchange": "-0.58", + "pctchange": "-2.224%", + "volume": "156919", + "marketCap": "633551274.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -29416,11 +29318,11 @@ { "symbol": "KELYA", "name": "Kelly Services Inc. Class A Common Stock", - "lastsale": "$20.99", - "netchange": "-0.14", - "pctchange": "-0.663%", - "volume": "2271321", - "marketCap": "740431716.00", + "lastsale": "$21.18", + "netchange": "0.19", + "pctchange": "0.905%", + "volume": "218524", + "marketCap": "747134052.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -29433,7 +29335,7 @@ "lastsale": "$20.90", "netchange": "0.00", "pctchange": "0.00%", - "volume": "58", + "volume": "13", "marketCap": "737256926.00", "country": "United States", "ipoyear": "", @@ -29444,11 +29346,11 @@ { "symbol": "KEQU", "name": "Kewaunee Scientific Corporation Common Stock", - "lastsale": "$23.30", - "netchange": "-0.05", - "pctchange": "-0.214%", - "volume": "8603", - "marketCap": "67608934.00", + "lastsale": "$24.18", + "netchange": "0.88", + "pctchange": "3.777%", + "volume": "8750", + "marketCap": "70162405.00", "country": "United States", "ipoyear": "", "industry": "Medical Specialities", @@ -29458,11 +29360,11 @@ { "symbol": "KERN", "name": "Akerna Corp. Common Stock", - "lastsale": "$0.311", - "netchange": "-0.0386", - "pctchange": "-11.041%", - "volume": "232219", - "marketCap": "3188378.00", + "lastsale": "$0.298", + "netchange": "-0.013", + "pctchange": "-4.18%", + "volume": "353822", + "marketCap": "3055101.00", "country": "United States", "ipoyear": "2018", "industry": "EDP Services", @@ -29472,11 +29374,11 @@ { "symbol": "KERNW", "name": "Akerna Corp Warrant", - "lastsale": "$0.0075", - "netchange": "-0.0121", - "pctchange": "-61.735%", - "volume": "3252", - "marketCap": "76890.00", + "lastsale": "$0.006", + "netchange": "-0.0015", + "pctchange": "-20.00%", + "volume": "15475", + "marketCap": "61512.00", "country": "United States", "ipoyear": "2018", "industry": "EDP Services", @@ -29486,11 +29388,11 @@ { "symbol": "KFFB", "name": "Kentucky First Federal Bancorp Common Stock", - "lastsale": "$4.35", - "netchange": "-0.14", - "pctchange": "-3.118%", - "volume": "24008", - "marketCap": "35177210.00", + "lastsale": "$3.87", + "netchange": "-0.48", + "pctchange": "-11.034%", + "volume": "19792", + "marketCap": "31295587.00", "country": "United States", "ipoyear": "2005", "industry": "Savings Institutions", @@ -29500,11 +29402,11 @@ { "symbol": "KFRC", "name": "Kforce Inc. Common Stock", - "lastsale": "$67.94", - "netchange": "-0.77", - "pctchange": "-1.121%", - "volume": "375747", - "marketCap": "1342426460.00", + "lastsale": "$68.47", + "netchange": "0.53", + "pctchange": "0.78%", + "volume": "148218", + "marketCap": "1352898730.00", "country": "United States", "ipoyear": "1995", "industry": "Professional Services", @@ -29514,25 +29416,25 @@ { "symbol": "KGEI", "name": "Kolibri Global Energy Inc. Common stock", - "lastsale": "$3.765", - "netchange": "0.015", - "pctchange": "0.40%", - "volume": "6896", - "marketCap": "134130335.00", + "lastsale": "$3.80", + "netchange": "0.035", + "pctchange": "0.93%", + "volume": "12453", + "marketCap": "135377231.00", "country": "United States", "ipoyear": "", - "industry": "", - "sector": "", + "industry": "Oil & Gas Production", + "sector": "Energy", "url": "/market-activity/stocks/kgei" }, { "symbol": "KHC", "name": "The Kraft Heinz Company Common Stock", - "lastsale": "$36.59", - "netchange": "-0.41", - "pctchange": "-1.108%", - "volume": "14202780", - "marketCap": "44879050813.00", + "lastsale": "$36.71", + "netchange": "0.12", + "pctchange": "0.328%", + "volume": "6447061", + "marketCap": "45026235457.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -29542,11 +29444,11 @@ { "symbol": "KIDS", "name": "OrthoPediatrics Corp. Common Stock", - "lastsale": "$31.16", - "netchange": "-0.94", - "pctchange": "-2.928%", - "volume": "239171", - "marketCap": "727691445.00", + "lastsale": "$31.75", + "netchange": "0.59", + "pctchange": "1.893%", + "volume": "122547", + "marketCap": "741469942.00", "country": "United States", "ipoyear": "2017", "industry": "Medical/Dental Instruments", @@ -29556,11 +29458,11 @@ { "symbol": "KINS", "name": "Kingstone Companies Inc. Common Stock", - "lastsale": "$2.35", - "netchange": "-0.05", - "pctchange": "-2.083%", - "volume": "24996", - "marketCap": "25284426.00", + "lastsale": "$2.33", + "netchange": "-0.02", + "pctchange": "-0.851%", + "volume": "13554", + "marketCap": "25069239.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -29570,11 +29472,11 @@ { "symbol": "KIRK", "name": "Kirkland's Inc. COMMONSTOCK", - "lastsale": "$3.25", - "netchange": "0.01", - "pctchange": "0.309%", - "volume": "110970", - "marketCap": "42001950.00", + "lastsale": "$3.24", + "netchange": "-0.01", + "pctchange": "-0.308%", + "volume": "94174", + "marketCap": "41872713.00", "country": "United States", "ipoyear": "2002", "industry": "Other Specialty Stores", @@ -29584,11 +29486,11 @@ { "symbol": "KITT", "name": "Nauticus Robotics Inc. Common stock", - "lastsale": "$0.7259", - "netchange": "-0.0342", - "pctchange": "-4.499%", - "volume": "61143", - "marketCap": "36321005.00", + "lastsale": "$0.739", + "netchange": "0.0131", + "pctchange": "1.805%", + "volume": "113429", + "marketCap": "36976474.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -29598,11 +29500,11 @@ { "symbol": "KITTW", "name": "Nauticus Robotics Inc. Warrant", - "lastsale": "$0.0845", - "netchange": "0.0096", - "pctchange": "12.817%", - "volume": "1514", - "marketCap": "4228027.00", + "lastsale": "$0.1025", + "netchange": "0.018", + "pctchange": "21.302%", + "volume": "2300", + "marketCap": "5128672.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -29612,11 +29514,11 @@ { "symbol": "KLAC", "name": "KLA Corporation Common Stock", - "lastsale": "$585.13", - "netchange": "2.71", - "pctchange": "0.465%", - "volume": "1387682", - "marketCap": "79538076061.00", + "lastsale": "$576.73", + "netchange": "-8.40", + "pctchange": "-1.436%", + "volume": "928449", + "marketCap": "78396244607.00", "country": "United States", "ipoyear": "1980", "industry": "Electronic Components", @@ -29626,11 +29528,11 @@ { "symbol": "KLIC", "name": "Kulicke and Soffa Industries Inc. Common Stock", - "lastsale": "$54.80", - "netchange": "-0.66", - "pctchange": "-1.19%", - "volume": "1388189", - "marketCap": "3108258411.00", + "lastsale": "$54.28", + "netchange": "-0.52", + "pctchange": "-0.949%", + "volume": "389267", + "marketCap": "3078763988.00", "country": "Singapore", "ipoyear": "", "industry": "Semiconductors", @@ -29640,11 +29542,11 @@ { "symbol": "KLTR", "name": "Kaltura Inc. Common Stock", - "lastsale": "$1.80", - "netchange": "0.01", - "pctchange": "0.559%", - "volume": "569057", - "marketCap": "254530129.00", + "lastsale": "$1.85", + "netchange": "0.05", + "pctchange": "2.778%", + "volume": "141355", + "marketCap": "261600410.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -29654,11 +29556,11 @@ { "symbol": "KLXE", "name": "KLX Energy Services Holdings Inc. Common Stock", - "lastsale": "$10.23", - "netchange": "0.02", - "pctchange": "0.196%", - "volume": "147007", - "marketCap": "167848029.00", + "lastsale": "$10.47", + "netchange": "0.24", + "pctchange": "2.346%", + "volume": "92829", + "marketCap": "171785813.00", "country": "United States", "ipoyear": "", "industry": "Oilfield Services/Equipment", @@ -29668,11 +29570,11 @@ { "symbol": "KMDA", "name": "Kamada Ltd. Ordinary Shares", - "lastsale": "$5.93", - "netchange": "0.08", - "pctchange": "1.368%", - "volume": "40453", - "marketCap": "265901200.00", + "lastsale": "$5.99", + "netchange": "0.06", + "pctchange": "1.012%", + "volume": "29910", + "marketCap": "268591600.00", "country": "Israel", "ipoyear": "2013", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -29682,11 +29584,11 @@ { "symbol": "KNDI", "name": "Kandi Technologies Group Inc Common Stock", - "lastsale": "$2.70", - "netchange": "0.05", - "pctchange": "1.887%", - "volume": "167884", - "marketCap": "236311560.00", + "lastsale": "$2.79", + "netchange": "0.09", + "pctchange": "3.333%", + "volume": "140391", + "marketCap": "244188612.00", "country": "China", "ipoyear": "", "industry": "Auto Manufacturing", @@ -29696,11 +29598,11 @@ { "symbol": "KNSA", "name": "Kiniksa Pharmaceuticals Ltd. Class A Common Stock", - "lastsale": "$17.99", - "netchange": "0.94", - "pctchange": "5.513%", - "volume": "1217545", - "marketCap": "1265386988.00", + "lastsale": "$18.50", + "netchange": "0.51", + "pctchange": "2.835%", + "volume": "973055", + "marketCap": "1301259549.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -29710,11 +29612,11 @@ { "symbol": "KNTE", "name": "Kinnate Biopharma Inc. Common Stock", - "lastsale": "$2.29", - "netchange": "0.12", - "pctchange": "5.53%", - "volume": "537430", - "marketCap": "107888078.00", + "lastsale": "$2.40", + "netchange": "0.11", + "pctchange": "4.803%", + "volume": "506204", + "marketCap": "113070475.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -29724,11 +29626,11 @@ { "symbol": "KOD", "name": "Kodiak Sciences Inc Common Stock", - "lastsale": "$3.01", - "netchange": "-0.07", - "pctchange": "-2.273%", - "volume": "1001803", - "marketCap": "157941596.00", + "lastsale": "$2.85", + "netchange": "-0.16", + "pctchange": "-5.316%", + "volume": "447826", + "marketCap": "149546029.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -29738,11 +29640,11 @@ { "symbol": "KOPN", "name": "Kopin Corporation Common Stock", - "lastsale": "$1.54", - "netchange": "0.08", - "pctchange": "5.479%", - "volume": "619683", - "marketCap": "176251666.00", + "lastsale": "$1.55", + "netchange": "0.01", + "pctchange": "0.649%", + "volume": "451212", + "marketCap": "177396158.00", "country": "United States", "ipoyear": "1992", "industry": "Semiconductors", @@ -29752,11 +29654,11 @@ { "symbol": "KOSS", "name": "Koss Corporation Common Stock", - "lastsale": "$3.73", - "netchange": "-0.06", - "pctchange": "-1.583%", - "volume": "44301", - "marketCap": "34445785.00", + "lastsale": "$3.79", + "netchange": "0.06", + "pctchange": "1.609%", + "volume": "17622", + "marketCap": "34999873.00", "country": "United States", "ipoyear": "", "industry": "Consumer Electronics/Appliances", @@ -29766,11 +29668,11 @@ { "symbol": "KPLT", "name": "Katapult Holdings Inc. Common Stock", - "lastsale": "$9.04", - "netchange": "-0.37", - "pctchange": "-3.932%", - "volume": "18465", - "marketCap": "36749182.00", + "lastsale": "$9.01", + "netchange": "-0.03", + "pctchange": "-0.332%", + "volume": "29125", + "marketCap": "36627227.00", "country": "United States", "ipoyear": "2019", "industry": "Diversified Commercial Services", @@ -29780,11 +29682,11 @@ { "symbol": "KPLTW", "name": "Katapult Holdings Inc. Warrant", - "lastsale": "$0.0066", - "netchange": "-0.0005", - "pctchange": "-7.042%", - "volume": "37249", - "marketCap": "26830.00", + "lastsale": "$0.0111", + "netchange": "0.0045", + "pctchange": "68.182%", + "volume": "31044", + "marketCap": "45123.00", "country": "United States", "ipoyear": "2019", "industry": "Diversified Commercial Services", @@ -29794,25 +29696,25 @@ { "symbol": "KPRX", "name": "Kiora Pharmaceuticals Inc. Common Stock", - "lastsale": "$0.537", - "netchange": "-0.055", - "pctchange": "-9.291%", - "volume": "54468", - "marketCap": "4129122.00", + "lastsale": "$0.54", + "netchange": "0.003", + "pctchange": "0.559%", + "volume": "54048", + "marketCap": "4152190.00", "country": "United States", "ipoyear": "", - "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", + "industry": "Biotechnology: Pharmaceutical Preparations", "sector": "Health Care", "url": "/market-activity/stocks/kprx" }, { "symbol": "KPTI", "name": "Karyopharm Therapeutics Inc. Common Stock", - "lastsale": "$0.7749", - "netchange": "-0.0653", - "pctchange": "-7.772%", - "volume": "2883492", - "marketCap": "88752390.00", + "lastsale": "$0.7532", + "netchange": "-0.0217", + "pctchange": "-2.80%", + "volume": "974638", + "marketCap": "86267002.00", "country": "United States", "ipoyear": "2013", "industry": "Diversified Commercial Services", @@ -29822,11 +29724,11 @@ { "symbol": "KRKR", "name": "36Kr Holdings Inc. American Depositary Shares", - "lastsale": "$0.615", - "netchange": "-0.0152", - "pctchange": "-2.412%", - "volume": "5519", - "marketCap": "23971924.00", + "lastsale": "$0.6154", + "netchange": "0.0004", + "pctchange": "0.065%", + "volume": "9810", + "marketCap": "23987516.00", "country": "China", "ipoyear": "2019", "industry": "Business Services", @@ -29836,11 +29738,11 @@ { "symbol": "KRMD", "name": "KORU Medical Systems Inc. Common Stock (DE)", - "lastsale": "$2.36", - "netchange": "-0.04", - "pctchange": "-1.667%", - "volume": "247388", - "marketCap": "107779694.00", + "lastsale": "$2.28", + "netchange": "-0.08", + "pctchange": "-3.39%", + "volume": "89122", + "marketCap": "104126145.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -29850,10 +29752,10 @@ { "symbol": "KRNL", "name": "Kernel Group Holdings Inc. Class A Ordinary Shares", - "lastsale": "$10.74", - "netchange": "0.05", - "pctchange": "0.468%", - "volume": "265", + "lastsale": "$10.705", + "netchange": "-0.035", + "pctchange": "-0.326%", + "volume": "2463", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -29867,7 +29769,7 @@ "lastsale": "$10.93", "netchange": "0.00", "pctchange": "0.00%", - "volume": "44", + "volume": "43", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -29878,10 +29780,10 @@ { "symbol": "KRNLW", "name": "Kernel Group Holdings Inc. Warrants", - "lastsale": "$0.026", - "netchange": "0.0009", - "pctchange": "3.586%", - "volume": "18000", + "lastsale": "$0.022", + "netchange": "-0.0041", + "pctchange": "-15.709%", + "volume": "122237", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -29892,11 +29794,11 @@ { "symbol": "KRNT", "name": "Kornit Digital Ltd. Ordinary Shares", - "lastsale": "$19.49", - "netchange": "-0.79", - "pctchange": "-3.895%", - "volume": "842549", - "marketCap": "974500000.00", + "lastsale": "$18.92", + "netchange": "-0.57", + "pctchange": "-2.925%", + "volume": "597943", + "marketCap": "946000000.00", "country": "Israel", "ipoyear": "2015", "industry": "Industrial Machinery/Components", @@ -29906,11 +29808,11 @@ { "symbol": "KRNY", "name": "Kearny Financial Corp Common Stock", - "lastsale": "$9.12", - "netchange": "-0.25", - "pctchange": "-2.668%", - "volume": "1037316", - "marketCap": "588596109.00", + "lastsale": "$9.09", + "netchange": "-0.03", + "pctchange": "-0.329%", + "volume": "336948", + "marketCap": "586659937.00", "country": "United States", "ipoyear": "2005", "industry": "Savings Institutions", @@ -29920,11 +29822,11 @@ { "symbol": "KRON", "name": "Kronos Bio Inc. Common Stock", - "lastsale": "$1.49", - "netchange": "0.12", - "pctchange": "8.759%", - "volume": "236718", - "marketCap": "86891615.00", + "lastsale": "$1.46", + "netchange": "-0.03", + "pctchange": "-2.013%", + "volume": "192442", + "marketCap": "85142119.00", "country": "United States", "ipoyear": "2020", "industry": " Medicinal Chemicals and Botanical Products ", @@ -29934,11 +29836,11 @@ { "symbol": "KROS", "name": "Keros Therapeutics Inc. Common Stock", - "lastsale": "$32.52", - "netchange": "-1.23", - "pctchange": "-3.644%", - "volume": "544192", - "marketCap": "974278973.00", + "lastsale": "$32.85", + "netchange": "0.33", + "pctchange": "1.015%", + "volume": "301964", + "marketCap": "984165567.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -29948,11 +29850,11 @@ { "symbol": "KRRO", "name": "Korro Bio Inc. Common Stock", - "lastsale": "$51.66", - "netchange": "-1.54", - "pctchange": "-2.895%", - "volume": "378555", - "marketCap": "38152253.00", + "lastsale": "$51.12", + "netchange": "-0.54", + "pctchange": "-1.045%", + "volume": "58540", + "marketCap": "37753449.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -29962,11 +29864,11 @@ { "symbol": "KRT", "name": "Karat Packaging Inc. Common Stock", - "lastsale": "$23.49", - "netchange": "0.15", - "pctchange": "0.643%", - "volume": "182613", - "marketCap": "468964061.00", + "lastsale": "$23.29", + "netchange": "-0.20", + "pctchange": "-0.851%", + "volume": "68211", + "marketCap": "464971179.00", "country": "United States", "ipoyear": "2021", "industry": "Plastic Products", @@ -29976,11 +29878,11 @@ { "symbol": "KRTX", "name": "Karuna Therapeutics Inc. Common Stock", - "lastsale": "$219.77", - "netchange": "0.65", - "pctchange": "0.297%", - "volume": "458742", - "marketCap": "8291288503.00", + "lastsale": "$216.00", + "netchange": "-3.77", + "pctchange": "-1.715%", + "volume": "378224", + "marketCap": "8149057272.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -29990,11 +29892,11 @@ { "symbol": "KRUS", "name": "Kura Sushi USA Inc. Class A Common Stock", - "lastsale": "$68.99", - "netchange": "-1.01", - "pctchange": "-1.443%", - "volume": "168206", - "marketCap": "769139637.00", + "lastsale": "$69.29", + "netchange": "0.30", + "pctchange": "0.435%", + "volume": "143390", + "marketCap": "772484207.00", "country": "United States", "ipoyear": "2019", "industry": "Restaurants", @@ -30004,11 +29906,11 @@ { "symbol": "KRYS", "name": "Krystal Biotech Inc. Common Stock", - "lastsale": "$115.76", - "netchange": "-0.52", - "pctchange": "-0.447%", - "volume": "639173", - "marketCap": "3265164761.00", + "lastsale": "$114.73", + "netchange": "-1.03", + "pctchange": "-0.89%", + "volume": "261934", + "marketCap": "3236112241.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -30018,11 +29920,11 @@ { "symbol": "KSCP", "name": "Knightscope Inc. Class A Common Stock", - "lastsale": "$0.65", - "netchange": "0.03", - "pctchange": "4.839%", - "volume": "1179413", - "marketCap": "48995368.00", + "lastsale": "$0.6109", + "netchange": "-0.0391", + "pctchange": "-6.015%", + "volume": "841757", + "marketCap": "46048108.00", "country": "United States", "ipoyear": "2022", "industry": "Telecommunications Equipment", @@ -30032,11 +29934,11 @@ { "symbol": "KTCC", "name": "Key Tronic Corporation Common Stock", - "lastsale": "$4.21", - "netchange": "-0.04", - "pctchange": "-0.941%", - "volume": "21605", - "marketCap": "45307477.00", + "lastsale": "$4.20", + "netchange": "-0.01", + "pctchange": "-0.238%", + "volume": "45534", + "marketCap": "45199858.00", "country": "United States", "ipoyear": "1983", "industry": "Electrical Products", @@ -30046,11 +29948,11 @@ { "symbol": "KTOS", "name": "Kratos Defense & Security Solutions Inc. Common Stock", - "lastsale": "$20.36", - "netchange": "0.01", - "pctchange": "0.049%", - "volume": "3531935", - "marketCap": "2625190344.00", + "lastsale": "$20.28", + "netchange": "-0.08", + "pctchange": "-0.393%", + "volume": "844756", + "marketCap": "2614875254.00", "country": "United States", "ipoyear": "", "industry": "Military/Government/Technical", @@ -30060,11 +29962,11 @@ { "symbol": "KTRA", "name": "Kintara Therapeutics Inc. Common Stock", - "lastsale": "$0.198", - "netchange": "-0.002", - "pctchange": "-1.00%", - "volume": "577086", - "marketCap": "670786.00", + "lastsale": "$0.2081", + "netchange": "0.0101", + "pctchange": "5.101%", + "volume": "635517", + "marketCap": "705003.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -30074,11 +29976,11 @@ { "symbol": "KTTA", "name": "Pasithea Therapeutics Corp. Common Stock", - "lastsale": "$0.35", - "netchange": "-0.021", - "pctchange": "-5.66%", - "volume": "384389", - "marketCap": "7292818.00", + "lastsale": "$0.345", + "netchange": "-0.005", + "pctchange": "-1.429%", + "volume": "209644", + "marketCap": "7188635.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -30088,11 +29990,11 @@ { "symbol": "KTTAW", "name": "Pasithea Therapeutics Corp. Warrant", - "lastsale": "$0.0169", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "68788", - "marketCap": "352139.00", + "lastsale": "$0.0156", + "netchange": "-0.0013", + "pctchange": "-7.692%", + "volume": "39395", + "marketCap": "325051.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -30102,24 +30004,24 @@ { "symbol": "KURA", "name": "Kura Oncology Inc. Common Stock", - "lastsale": "$12.30", - "netchange": "0.35", - "pctchange": "2.929%", - "volume": "3875168", - "marketCap": "913546965.00", + "lastsale": "$12.35", + "netchange": "0.05", + "pctchange": "0.407%", + "volume": "1480141", + "marketCap": "917260571.00", "country": "United States", "ipoyear": "", - "industry": "Biotechnology: Pharmaceutical Preparations", + "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", "sector": "Health Care", "url": "/market-activity/stocks/kura" }, { "symbol": "KVAC", "name": "Keen Vision Acquisition Corporation Ordinary Shares", - "lastsale": "$10.32", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "87988", + "lastsale": "$10.325", + "netchange": "0.005", + "pctchange": "0.048%", + "volume": "590", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -30130,10 +30032,10 @@ { "symbol": "KVACU", "name": "Keen Vision Acquisition Corporation Units", - "lastsale": "$10.36", - "netchange": "0.02", - "pctchange": "0.193%", - "volume": "700", + "lastsale": "$10.37", + "netchange": "0.01", + "pctchange": "0.097%", + "volume": "594", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -30144,10 +30046,10 @@ { "symbol": "KVACW", "name": "Keen Vision Acquisition Corporation Warrant", - "lastsale": "$0.05", - "netchange": "0.0279", - "pctchange": "126.244%", - "volume": "5200", + "lastsale": "$0.0284", + "netchange": "-0.0216", + "pctchange": "-43.20%", + "volume": "648", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -30158,11 +30060,11 @@ { "symbol": "KVHI", "name": "KVH Industries Inc. Common Stock", - "lastsale": "$4.89", - "netchange": "-0.20", - "pctchange": "-3.929%", - "volume": "166938", - "marketCap": "95896763.00", + "lastsale": "$4.88", + "netchange": "-0.01", + "pctchange": "-0.204%", + "volume": "76787", + "marketCap": "95700655.00", "country": "United States", "ipoyear": "1996", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -30172,39 +30074,39 @@ { "symbol": "KWE", "name": "KWESST Micro Systems Inc. Common Stock", - "lastsale": "$0.8346", - "netchange": "0.0236", - "pctchange": "2.91%", - "volume": "27930", - "marketCap": "4687766.00", + "lastsale": "$0.69", + "netchange": "-0.1446", + "pctchange": "-17.326%", + "volume": "71686", + "marketCap": "3875580.00", "country": "Canada", "ipoyear": "", - "industry": "", - "sector": "", + "industry": "Computer Software: Prepackaged Software", + "sector": "Technology", "url": "/market-activity/stocks/kwe" }, { "symbol": "KWESW", "name": "KWESST Micro Systems Inc. Warrant", - "lastsale": "$0.17", - "netchange": "0.1189", - "pctchange": "232.681%", - "volume": "102", - "marketCap": "2916969.00", + "lastsale": "$0.1524", + "netchange": "-0.0176", + "pctchange": "-10.353%", + "volume": "1202", + "marketCap": "2614977.00", "country": "Canada", "ipoyear": "", - "industry": "Computer Software: Prepackaged Software", - "sector": "Technology", + "industry": "", + "sector": "", "url": "/market-activity/stocks/kwesw" }, { "symbol": "KXIN", "name": "Kaixin Auto Holdings Ordinary Shares", - "lastsale": "$1.05", - "netchange": "-0.225", - "pctchange": "-17.647%", - "volume": "605361", - "marketCap": "27797751.00", + "lastsale": "$0.9701", + "netchange": "-0.0799", + "pctchange": "-7.61%", + "volume": "275264", + "marketCap": "25682475.00", "country": "China", "ipoyear": "2017", "industry": "Retail-Auto Dealers and Gas Stations", @@ -30215,9 +30117,9 @@ "symbol": "KYCH", "name": "Keyarch Acquisition Corporation Ordinary Shares", "lastsale": "$10.8001", - "netchange": "0.0201", - "pctchange": "0.186%", - "volume": "150", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "47", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -30225,27 +30127,13 @@ "sector": "Finance", "url": "/market-activity/stocks/kych" }, - { - "symbol": "KYCHR", - "name": "Keyarch Acquisition Corporation Rights", - "lastsale": "$0.09", - "netchange": "-0.01", - "pctchange": "-10.00%", - "volume": "600", - "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", - "lastsale": "$0.01", - "netchange": "-0.0051", - "pctchange": "-33.775%", - "volume": "7524", + "lastsale": "$0.0105", + "netchange": "0.0005", + "pctchange": "5.00%", + "volume": "6000", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -30256,11 +30144,11 @@ { "symbol": "KYMR", "name": "Kymera Therapeutics Inc. Common Stock", - "lastsale": "$26.08", - "netchange": "0.63", - "pctchange": "2.475%", - "volume": "1749119", - "marketCap": "1447110688.00", + "lastsale": "$25.29", + "netchange": "-0.79", + "pctchange": "-3.029%", + "volume": "1337515", + "marketCap": "1403275663.00", "country": "United States", "ipoyear": "2020", "industry": " Medicinal Chemicals and Botanical Products ", @@ -30271,9 +30159,9 @@ "symbol": "KZIA", "name": "Kazia Therapeutics Limited American Depositary Shares", "lastsale": "$0.40", - "netchange": "-0.0328", - "pctchange": "-7.579%", - "volume": "68581", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "28090", "marketCap": "9121164.00", "country": "Australia", "ipoyear": "", @@ -30284,11 +30172,11 @@ { "symbol": "KZR", "name": "Kezar Life Sciences Inc. Common Stock", - "lastsale": "$0.8372", - "netchange": "-0.0137", - "pctchange": "-1.61%", - "volume": "1427884", - "marketCap": "60858549.00", + "lastsale": "$0.8426", + "netchange": "0.0054", + "pctchange": "0.645%", + "volume": "467102", + "marketCap": "61251091.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -30298,11 +30186,11 @@ { "symbol": "LAB", "name": "Standard BioTools Inc. Common Stock", - "lastsale": "$1.99", - "netchange": "-0.21", - "pctchange": "-9.545%", - "volume": "1133623", - "marketCap": "157996120.00", + "lastsale": "$1.95", + "netchange": "-0.04", + "pctchange": "-2.01%", + "volume": "503218", + "marketCap": "154820318.00", "country": "United States", "ipoyear": "2011", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -30312,11 +30200,11 @@ { "symbol": "LABP", "name": "Landos Biopharma Inc. Common Stock", - "lastsale": "$4.30", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "4982", - "marketCap": "13401935.00", + "lastsale": "$4.17", + "netchange": "-0.13", + "pctchange": "-3.023%", + "volume": "640", + "marketCap": "12996760.00", "country": "United States", "ipoyear": "2021", "industry": " Medicinal Chemicals and Botanical Products ", @@ -30326,11 +30214,11 @@ { "symbol": "LAES", "name": "SEALSQ Corp Ordinary Shares", - "lastsale": "$1.09", - "netchange": "0.03", - "pctchange": "2.83%", - "volume": "81388", - "marketCap": "8185556.00", + "lastsale": "$1.05", + "netchange": "-0.04", + "pctchange": "-3.67%", + "volume": "68257", + "marketCap": "7885168.00", "country": "Switzerland", "ipoyear": "", "industry": "Semiconductors", @@ -30340,11 +30228,11 @@ { "symbol": "LAKE", "name": "Lakeland Industries Inc. Common Stock", - "lastsale": "$17.00", - "netchange": "1.32", - "pctchange": "8.418%", - "volume": "119414", - "marketCap": "125200869.00", + "lastsale": "$18.69", + "netchange": "1.69", + "pctchange": "9.941%", + "volume": "131840", + "marketCap": "137647308.00", "country": "United States", "ipoyear": "1986", "industry": "Industrial Specialties", @@ -30354,11 +30242,11 @@ { "symbol": "LAMR", "name": "Lamar Advertising Company Class A Common Stock", - "lastsale": "$107.43", - "netchange": "-2.46", - "pctchange": "-2.239%", - "volume": "1708891", - "marketCap": "10957673179.00", + "lastsale": "$107.08", + "netchange": "-0.35", + "pctchange": "-0.326%", + "volume": "290116", + "marketCap": "10921973788.00", "country": "United States", "ipoyear": "1996", "industry": "Real Estate Investment Trusts", @@ -30368,11 +30256,11 @@ { "symbol": "LANC", "name": "Lancaster Colony Corporation Common Stock", - "lastsale": "$166.22", - "netchange": "-5.12", - "pctchange": "-2.988%", - "volume": "410398", - "marketCap": "4573875740.00", + "lastsale": "$166.76", + "netchange": "0.54", + "pctchange": "0.325%", + "volume": "127308", + "marketCap": "4588734920.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -30382,11 +30270,11 @@ { "symbol": "LAND", "name": "Gladstone Land Corporation Common Stock", - "lastsale": "$14.55", - "netchange": "-0.0636", - "pctchange": "-0.435%", - "volume": "424475", - "marketCap": "521449331.00", + "lastsale": "$13.98", + "netchange": "-0.57", + "pctchange": "-3.918%", + "volume": "310651", + "marketCap": "501021419.00", "country": "United States", "ipoyear": "2013", "industry": "Real Estate Investment Trusts", @@ -30396,11 +30284,11 @@ { "symbol": "LANDM", "name": "Gladstone Land Corporation 5.00% Series D Cumulative Term Preferred Stock", - "lastsale": "$23.65", - "netchange": "-0.0131", - "pctchange": "-0.055%", - "volume": "12758", - "marketCap": "847579153.00", + "lastsale": "$23.7898", + "netchange": "0.1398", + "pctchange": "0.591%", + "volume": "8767", + "marketCap": "852589367.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -30410,11 +30298,11 @@ { "symbol": "LANDO", "name": "Gladstone Land Corporation 6.00% Series B Cumulative Redeemable Preferred Stock", - "lastsale": "$19.35", - "netchange": "-0.185", - "pctchange": "-0.947%", - "volume": "12190", - "marketCap": "693473853.00", + "lastsale": "$19.23", + "netchange": "-0.12", + "pctchange": "-0.62%", + "volume": "16797", + "marketCap": "689173240.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -30424,10 +30312,10 @@ { "symbol": "LANDP", "name": "Gladstone Land Corporation 6.00% Series C Cumulative Redeemable Preferred Stock", - "lastsale": "$19.04", - "netchange": "0.035", - "pctchange": "0.184%", - "volume": "17218", + "lastsale": "$18.9685", + "netchange": "-0.0715", + "pctchange": "-0.376%", + "volume": "10840", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -30438,11 +30326,11 @@ { "symbol": "LARK", "name": "Landmark Bancorp Inc. Common Stock", - "lastsale": "$19.70", - "netchange": "0.40", - "pctchange": "2.073%", - "volume": "6211", - "marketCap": "107991559.00", + "lastsale": "$19.28", + "netchange": "-0.42", + "pctchange": "-2.132%", + "volume": "4276", + "marketCap": "105689200.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -30452,11 +30340,11 @@ { "symbol": "LASE", "name": "Laser Photonics Corporation Common Stock", - "lastsale": "$1.34", - "netchange": "0.24", - "pctchange": "21.818%", - "volume": "349612", - "marketCap": "12399581.00", + "lastsale": "$1.22", + "netchange": "-0.12", + "pctchange": "-8.955%", + "volume": "213126", + "marketCap": "11289171.00", "country": "United States", "ipoyear": "2022", "industry": "Industrial Machinery/Components", @@ -30466,11 +30354,11 @@ { "symbol": "LASR", "name": "nLIGHT Inc. Common Stock", - "lastsale": "$13.87", - "netchange": "-0.78", - "pctchange": "-5.324%", - "volume": "559035", - "marketCap": "647536304.00", + "lastsale": "$13.51", + "netchange": "-0.36", + "pctchange": "-2.596%", + "volume": "225389", + "marketCap": "630729306.00", "country": "United States", "ipoyear": "2018", "industry": "Semiconductors", @@ -30480,11 +30368,11 @@ { "symbol": "LATG", "name": "Chenghe Acquisition I Co. Class A Ordinary Shares", - "lastsale": "$11.06", - "netchange": "0.06", - "pctchange": "0.545%", - "volume": "2479", - "marketCap": "179725000.00", + "lastsale": "$11.03", + "netchange": "-0.03", + "pctchange": "-0.271%", + "volume": "151356", + "marketCap": "179237500.00", "country": "Mexico", "ipoyear": "2022", "industry": "Blank Checks", @@ -30494,10 +30382,10 @@ { "symbol": "LATGU", "name": "Chenghe Acquisition I Co. Unit", - "lastsale": "$13.69", - "netchange": "0.70", - "pctchange": "5.389%", - "volume": "4961", + "lastsale": "$12.97", + "netchange": "-0.72", + "pctchange": "-5.259%", + "volume": "5665", "marketCap": "0.00", "country": "Mexico", "ipoyear": "2022", @@ -30508,11 +30396,11 @@ { "symbol": "LAUR", "name": "Laureate Education Inc. Common Stock", - "lastsale": "$13.42", - "netchange": "-0.33", - "pctchange": "-2.40%", - "volume": "1260597", - "marketCap": "2111870052.00", + "lastsale": "$13.62", + "netchange": "0.20", + "pctchange": "1.49%", + "volume": "908077", + "marketCap": "2143343525.00", "country": "United States", "ipoyear": "2017", "industry": "Other Consumer Services", @@ -30522,25 +30410,25 @@ { "symbol": "LAZR", "name": "Luminar Technologies Inc. Class A Common Stock", - "lastsale": "$3.24", - "netchange": "0.18", - "pctchange": "5.882%", - "volume": "28423870", - "marketCap": "1302334427.00", + "lastsale": "$3.07", + "netchange": "-0.17", + "pctchange": "-5.247%", + "volume": "9081291", + "marketCap": "1234002065.00", "country": "United States", "ipoyear": "2019", - "industry": "Auto Parts:O.E.M.", - "sector": "Consumer Discretionary", + "industry": "EDP Services", + "sector": "Technology", "url": "/market-activity/stocks/lazr" }, { "symbol": "LAZY", "name": "Lazydays Holdings Inc. Common Stock", - "lastsale": "$7.14", - "netchange": "-0.755", - "pctchange": "-9.563%", - "volume": "684606", - "marketCap": "100160184.00", + "lastsale": "$6.75", + "netchange": "-0.39", + "pctchange": "-5.462%", + "volume": "128634", + "marketCap": "94689250.00", "country": "United States", "ipoyear": "", "industry": "Retail-Auto Dealers and Gas Stations", @@ -30550,11 +30438,11 @@ { "symbol": "LBAI", "name": "Lakeland Bancorp Inc. Common Stock", - "lastsale": "$14.83", - "netchange": "-0.17", - "pctchange": "-1.133%", - "volume": "597892", - "marketCap": "964398978.00", + "lastsale": "$14.63", + "netchange": "-0.20", + "pctchange": "-1.349%", + "volume": "208171", + "marketCap": "951392923.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -30567,7 +30455,7 @@ "lastsale": "$10.96", "netchange": "0.00", "pctchange": "0.00%", - "volume": "639", + "volume": "1352", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -30578,11 +30466,11 @@ { "symbol": "LBC", "name": "Luther Burbank Corporation Common Stock", - "lastsale": "$10.47", - "netchange": "0.08", - "pctchange": "0.77%", - "volume": "176583", - "marketCap": "534147446.00", + "lastsale": "$10.33", + "netchange": "-0.14", + "pctchange": "-1.337%", + "volume": "33709", + "marketCap": "527005073.00", "country": "United States", "ipoyear": "2017", "industry": "Major Banks", @@ -30592,11 +30480,11 @@ { "symbol": "LBPH", "name": "Longboard Pharmaceuticals Inc. Common Stock", - "lastsale": "$5.02", - "netchange": "0.24", - "pctchange": "5.021%", - "volume": "167230", - "marketCap": "119763390.00", + "lastsale": "$5.08", + "netchange": "0.06", + "pctchange": "1.195%", + "volume": "57907", + "marketCap": "121194825.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -30606,11 +30494,11 @@ { "symbol": "LBRDA", "name": "Liberty Broadband Corporation Class A Common Stock", - "lastsale": "$77.44", - "netchange": "-0.79", - "pctchange": "-1.01%", - "volume": "185930", - "marketCap": "11311360410.00", + "lastsale": "$77.65", + "netchange": "0.21", + "pctchange": "0.271%", + "volume": "109216", + "marketCap": "11342034296.00", "country": "United States", "ipoyear": "", "industry": "Cable & Other Pay Television Services", @@ -30620,11 +30508,11 @@ { "symbol": "LBRDK", "name": "Liberty Broadband Corporation Class C Common Stock", - "lastsale": "$77.41", - "netchange": "-0.89", - "pctchange": "-1.137%", - "volume": "1160335", - "marketCap": "11306978427.00", + "lastsale": "$77.78", + "netchange": "0.37", + "pctchange": "0.478%", + "volume": "742807", + "marketCap": "11361022891.00", "country": "United States", "ipoyear": "", "industry": "Cable & Other Pay Television Services", @@ -30634,11 +30522,11 @@ { "symbol": "LBRDP", "name": "Liberty Broadband Corporation Series A Cumulative Redeemable Preferred Stock", - "lastsale": "$22.00", - "netchange": "-0.05", - "pctchange": "-0.227%", - "volume": "6214", - "marketCap": "3213454662.00", + "lastsale": "$22.05", + "netchange": "0.05", + "pctchange": "0.227%", + "volume": "10613", + "marketCap": "3220757968.00", "country": "United States", "ipoyear": "", "industry": "Cable & Other Pay Television Services", @@ -30648,11 +30536,11 @@ { "symbol": "LBTYA", "name": "Liberty Global Ltd. Class A Common Shares", - "lastsale": "$16.02", - "netchange": "-0.35", - "pctchange": "-2.138%", - "volume": "1647765", - "marketCap": "6331171749.00", + "lastsale": "$15.74", + "netchange": "-0.28", + "pctchange": "-1.748%", + "volume": "2061059", + "marketCap": "6220514564.00", "country": "United Kingdom", "ipoyear": "", "industry": "Cable & Other Pay Television Services", @@ -30662,11 +30550,11 @@ { "symbol": "LBTYB", "name": "Liberty Global Ltd. Class B Common Shares", - "lastsale": "$15.95", - "netchange": "-0.46", - "pctchange": "-2.803%", - "volume": "494", - "marketCap": "6303507453.00", + "lastsale": "$15.72", + "netchange": "-0.23", + "pctchange": "-1.442%", + "volume": "777", + "marketCap": "6212610480.00", "country": "United Kingdom", "ipoyear": "", "industry": "Cable & Other Pay Television Services", @@ -30676,11 +30564,11 @@ { "symbol": "LBTYK", "name": "Liberty Global Ltd. Class C Common Shares", - "lastsale": "$16.80", - "netchange": "-0.34", - "pctchange": "-1.984%", - "volume": "4651527", - "marketCap": "6639431047.00", + "lastsale": "$16.54", + "netchange": "-0.26", + "pctchange": "-1.548%", + "volume": "1769937", + "marketCap": "6536677948.00", "country": "United Kingdom", "ipoyear": "", "industry": "Cable & Other Pay Television Services", @@ -30693,7 +30581,7 @@ "lastsale": "$10.37", "netchange": "0.00", "pctchange": "0.00%", - "volume": "46", + "volume": "82", "marketCap": "143702659.00", "country": "United States", "ipoyear": "2021", @@ -30704,10 +30592,10 @@ { "symbol": "LCAA", "name": "L Catterton Asia Acquisition Corp Class A Ordinary Shares", - "lastsale": "$10.74", - "netchange": "-0.01", - "pctchange": "-0.093%", - "volume": "10015", + "lastsale": "$10.76", + "netchange": "0.02", + "pctchange": "0.186%", + "volume": "5664", "marketCap": "0.00", "country": "Singapore", "ipoyear": "2021", @@ -30715,27 +30603,13 @@ "sector": "Finance", "url": "/market-activity/stocks/lcaa" }, - { - "symbol": "LCAAU", - "name": "L Catterton Asia Acquisition Corp Units", - "lastsale": "$10.90", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "4", - "marketCap": "0.00", - "country": "Singapore", - "ipoyear": "2021", - "industry": "Blank Checks", - "sector": "Finance", - "url": "/market-activity/stocks/lcaau" - }, { "symbol": "LCAAW", "name": "L Catterton Asia Acquisition Corp Warrant", - "lastsale": "$0.6887", - "netchange": "0.0887", - "pctchange": "14.783%", - "volume": "3200", + "lastsale": "$0.6399", + "netchange": "-0.0488", + "pctchange": "-7.086%", + "volume": "1832", "marketCap": "0.00", "country": "Singapore", "ipoyear": "2021", @@ -30746,10 +30620,10 @@ { "symbol": "LCAHW", "name": "Landcadia Holdings IV Inc. Warrant ", - "lastsale": "$0.0302", - "netchange": "-0.005", - "pctchange": "-14.205%", - "volume": "103089", + "lastsale": "$0.0305", + "netchange": "0.0003", + "pctchange": "0.993%", + "volume": "19336", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -30760,11 +30634,11 @@ { "symbol": "LCFY", "name": "Locafy Limited Ordinary Share", - "lastsale": "$8.36", - "netchange": "0.61", - "pctchange": "7.871%", - "volume": "5209", - "marketCap": "10669433.00", + "lastsale": "$8.95", + "netchange": "0.59", + "pctchange": "7.057%", + "volume": "6250", + "marketCap": "11422420.00", "country": "Australia", "ipoyear": "2022", "industry": "", @@ -30775,9 +30649,9 @@ "symbol": "LCFYW", "name": "Locafy Limited Warrant", "lastsale": "$3.90", - "netchange": "-0.90", - "pctchange": "-18.75%", - "volume": "408", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "334", "marketCap": "4977367.00", "country": "Australia", "ipoyear": "2022", @@ -30788,11 +30662,11 @@ { "symbol": "LCID", "name": "Lucid Group Inc. Common Stock", - "lastsale": "$4.77", - "netchange": "-0.37", - "pctchange": "-7.198%", - "volume": "188710849", - "marketCap": "10920577413.00", + "lastsale": "$4.73", + "netchange": "-0.04", + "pctchange": "-0.839%", + "volume": "30456989", + "marketCap": "10829000244.00", "country": "United States", "ipoyear": "", "industry": "Auto Manufacturing", @@ -30802,11 +30676,11 @@ { "symbol": "LCNB", "name": "LCNB Corporation Common Stock", - "lastsale": "$17.09", - "netchange": "1.20", - "pctchange": "7.552%", - "volume": "125146", - "marketCap": "190110390.00", + "lastsale": "$16.14", + "netchange": "-0.95", + "pctchange": "-5.559%", + "volume": "34756", + "marketCap": "179542522.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -30816,11 +30690,11 @@ { "symbol": "LCUT", "name": "Lifetime Brands Inc. Common Stock", - "lastsale": "$5.85", - "netchange": "-0.37", - "pctchange": "-5.949%", - "volume": "91014", - "marketCap": "127613281.00", + "lastsale": "$5.77", + "netchange": "-0.08", + "pctchange": "-1.368%", + "volume": "63177", + "marketCap": "125868142.00", "country": "United States", "ipoyear": "1991", "industry": "Industrial Machinery/Components", @@ -30830,11 +30704,11 @@ { "symbol": "LDWY", "name": "Lendway Inc. Common Stock (DE)", - "lastsale": "$5.15", - "netchange": "0.05", - "pctchange": "0.98%", - "volume": "6632", - "marketCap": "8990540.00", + "lastsale": "$5.08", + "netchange": "-0.07", + "pctchange": "-1.359%", + "volume": "5690", + "marketCap": "8868339.00", "country": "United States", "ipoyear": "", "industry": "Advertising", @@ -30844,11 +30718,11 @@ { "symbol": "LE", "name": "Lands' End Inc. Common Stock", - "lastsale": "$8.65", - "netchange": "0.11", - "pctchange": "1.288%", - "volume": "237309", - "marketCap": "272005417.00", + "lastsale": "$8.73", + "netchange": "0.08", + "pctchange": "0.925%", + "volume": "84013", + "marketCap": "274521074.00", "country": "United States", "ipoyear": "", "industry": "Clothing/Shoe/Accessory Stores", @@ -30858,11 +30732,11 @@ { "symbol": "LECO", "name": "Lincoln Electric Holdings Inc. Common Shares", - "lastsale": "$216.45", - "netchange": "-0.03", - "pctchange": "-0.014%", - "volume": "757008", - "marketCap": "12380882857.00", + "lastsale": "$217.91", + "netchange": "1.46", + "pctchange": "0.675%", + "volume": "513928", + "marketCap": "12464394472.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -30872,11 +30746,11 @@ { "symbol": "LEDS", "name": "SemiLEDS Corporation Common Stock", - "lastsale": "$1.565", - "netchange": "0.1649", - "pctchange": "11.778%", - "volume": "20878", - "marketCap": "7732524.00", + "lastsale": "$1.5409", + "netchange": "-0.0241", + "pctchange": "-1.54%", + "volume": "9244", + "marketCap": "7613448.00", "country": "Taiwan", "ipoyear": "2010", "industry": "Semiconductors", @@ -30886,11 +30760,11 @@ { "symbol": "LEE", "name": "Lee Enterprises Incorporated Common Stock", - "lastsale": "$8.98", - "netchange": "0.23", - "pctchange": "2.629%", - "volume": "27797", - "marketCap": "54443441.00", + "lastsale": "$8.74", + "netchange": "-0.24", + "pctchange": "-2.673%", + "volume": "9872", + "marketCap": "52988383.00", "country": "United States", "ipoyear": "", "industry": "Newspapers/Magazines", @@ -30900,11 +30774,11 @@ { "symbol": "LEGH", "name": "Legacy Housing Corporation Common Stock (TX)", - "lastsale": "$24.64", - "netchange": "0.34", - "pctchange": "1.399%", - "volume": "108565", - "marketCap": "601013878.00", + "lastsale": "$24.27", + "netchange": "-0.37", + "pctchange": "-1.502%", + "volume": "72372", + "marketCap": "591988913.00", "country": "United States", "ipoyear": "2018", "industry": "Homebuilding", @@ -30914,11 +30788,11 @@ { "symbol": "LEGN", "name": "Legend Biotech Corporation American Depositary Shares", - "lastsale": "$61.29", - "netchange": "-0.09", - "pctchange": "-0.147%", - "volume": "669268", - "marketCap": "10116971140.00", + "lastsale": "$62.05", + "netchange": "0.76", + "pctchange": "1.24%", + "volume": "567286", + "marketCap": "10242422242.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -30928,11 +30802,11 @@ { "symbol": "LESL", "name": "Leslie's Inc. Common Stock", - "lastsale": "$6.41", - "netchange": "-0.22", - "pctchange": "-3.318%", - "volume": "8007678", - "marketCap": "1181578825.00", + "lastsale": "$6.38", + "netchange": "-0.03", + "pctchange": "-0.468%", + "volume": "2997400", + "marketCap": "1176048815.00", "country": "United States", "ipoyear": "2020", "industry": "Diversified Commercial Services", @@ -30942,11 +30816,11 @@ { "symbol": "LEXX", "name": "Lexaria Bioscience Corp. Common Stock", - "lastsale": "$1.27", - "netchange": "-0.12", - "pctchange": "-8.633%", - "volume": "87288", - "marketCap": "13051334.00", + "lastsale": "$1.41", + "netchange": "0.14", + "pctchange": "11.024%", + "volume": "46209", + "marketCap": "14490064.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -30956,11 +30830,11 @@ { "symbol": "LEXXW", "name": "Lexaria Bioscience Corp. Warrant", - "lastsale": "$0.46", - "netchange": "0.0678", - "pctchange": "17.287%", - "volume": "5150", - "marketCap": "4727255.00", + "lastsale": "$0.42", + "netchange": "-0.04", + "pctchange": "-8.696%", + "volume": "957", + "marketCap": "4316189.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -30970,11 +30844,11 @@ { "symbol": "LFCR", "name": "Lifecore Biomedical Inc. Common Stock", - "lastsale": "$5.85", - "netchange": "-0.11", - "pctchange": "-1.846%", - "volume": "180432", - "marketCap": "177384689.00", + "lastsale": "$5.91", + "netchange": "0.06", + "pctchange": "1.026%", + "volume": "146880", + "marketCap": "179204019.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -30984,25 +30858,39 @@ { "symbol": "LFLY", "name": "Leafly Holdings Inc. Common Stock", - "lastsale": "$5.27", - "netchange": "-0.265", - "pctchange": "-4.788%", - "volume": "14542", - "marketCap": "11476590.00", + "lastsale": "$5.48", + "netchange": "0.21", + "pctchange": "3.985%", + "volume": "16424", + "marketCap": "11933911.00", "country": "United States", "ipoyear": "2019", "industry": "Computer Software: Prepackaged Software", "sector": "Technology", "url": "/market-activity/stocks/lfly" }, + { + "symbol": "LFLYW", + "name": "Leafly Holdings Inc. Warrant", + "lastsale": "$0.03", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "13180", + "marketCap": "65332.00", + "country": "United States", + "ipoyear": "2019", + "industry": "Computer Software: Prepackaged Software", + "sector": "Technology", + "url": "/market-activity/stocks/lflyw" + }, { "symbol": "LFMD", "name": "LifeMD Inc. Common Stock", - "lastsale": "$7.82", - "netchange": "-0.22", - "pctchange": "-2.736%", - "volume": "839272", - "marketCap": "296994247.00", + "lastsale": "$7.74", + "netchange": "-0.08", + "pctchange": "-1.023%", + "volume": "407963", + "marketCap": "293955943.00", "country": "United States", "ipoyear": "", "industry": "Medical/Nursing Services", @@ -31012,11 +30900,11 @@ { "symbol": "LFMDP", "name": "LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock", - "lastsale": "$18.99", - "netchange": "0.24", - "pctchange": "1.28%", - "volume": "2777", - "marketCap": "721217488.00", + "lastsale": "$18.9826", + "netchange": "-0.0074", + "pctchange": "-0.039%", + "volume": "3162", + "marketCap": "720936445.00", "country": "United States", "ipoyear": "", "industry": "Medical/Nursing Services", @@ -31026,11 +30914,11 @@ { "symbol": "LFST", "name": "LifeStance Health Group Inc. Common Stock", - "lastsale": "$7.27", - "netchange": "-0.25", - "pctchange": "-3.324%", - "volume": "1392914", - "marketCap": "2752476460.00", + "lastsale": "$7.24", + "netchange": "-0.03", + "pctchange": "-0.413%", + "volume": "664300", + "marketCap": "2741118235.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Nursing Services", @@ -31040,11 +30928,11 @@ { "symbol": "LFUS", "name": "Littelfuse Inc. Common Stock", - "lastsale": "$260.58", - "netchange": "-4.48", - "pctchange": "-1.69%", - "volume": "216582", - "marketCap": "6489201851.00", + "lastsale": "$260.61", + "netchange": "0.03", + "pctchange": "0.012%", + "volume": "95920", + "marketCap": "6489948939.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -31054,11 +30942,11 @@ { "symbol": "LFVN", "name": "Lifevantage Corporation Common Stock (Delaware)", - "lastsale": "$6.26", - "netchange": "-0.65", - "pctchange": "-9.407%", - "volume": "23225", - "marketCap": "79588933.00", + "lastsale": "$6.20", + "netchange": "-0.06", + "pctchange": "-0.958%", + "volume": "47431", + "marketCap": "78826099.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -31068,11 +30956,11 @@ { "symbol": "LGHL", "name": "Lion Group Holding Ltd. American Depositary Share", - "lastsale": "$1.2011", - "netchange": "0.0211", - "pctchange": "1.788%", - "volume": "72118", - "marketCap": "1407802.00", + "lastsale": "$1.10", + "netchange": "-0.1011", + "pctchange": "-8.417%", + "volume": "112646", + "marketCap": "1289303.00", "country": "China", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -31082,11 +30970,11 @@ { "symbol": "LGHLW", "name": "Lion Group Holding Ltd. Warrant", - "lastsale": "$0.0049", - "netchange": "-0.0004", - "pctchange": "-7.547%", - "volume": "23218", - "marketCap": "5743.00", + "lastsale": "$0.0052", + "netchange": "0.0003", + "pctchange": "6.122%", + "volume": "56012", + "marketCap": "6095.00", "country": "China", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -31096,11 +30984,11 @@ { "symbol": "LGIH", "name": "LGI Homes Inc. Common Stock", - "lastsale": "$127.00", - "netchange": "-6.09", - "pctchange": "-4.576%", - "volume": "635609", - "marketCap": "2992611236.00", + "lastsale": "$125.95", + "netchange": "-1.05", + "pctchange": "-0.827%", + "volume": "165725", + "marketCap": "2967869175.00", "country": "United States", "ipoyear": "2013", "industry": "Homebuilding", @@ -31110,11 +30998,11 @@ { "symbol": "LGMK", "name": "LogicMark Inc. Common Stock (NV)", - "lastsale": "$0.96", - "netchange": "-0.05", - "pctchange": "-4.95%", - "volume": "64611", - "marketCap": "1362256.00", + "lastsale": "$0.9191", + "netchange": "-0.0409", + "pctchange": "-4.26%", + "volume": "128201", + "marketCap": "1304219.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -31124,11 +31012,11 @@ { "symbol": "LGND", "name": "Ligand Pharmaceuticals Incorporated Common Stock", - "lastsale": "$67.35", - "netchange": "-0.36", - "pctchange": "-0.532%", - "volume": "470284", - "marketCap": "1174311771.00", + "lastsale": "$69.20", + "netchange": "1.85", + "pctchange": "2.747%", + "volume": "195744", + "marketCap": "1206568294.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -31138,15 +31026,15 @@ { "symbol": "LGO", "name": "Largo Inc. Common Shares", - "lastsale": "$1.96", - "netchange": "-0.03", - "pctchange": "-1.508%", - "volume": "232173", - "marketCap": "125538000.00", + "lastsale": "$2.00", + "netchange": "0.04", + "pctchange": "2.041%", + "volume": "175956", + "marketCap": "128100000.00", "country": "Canada", "ipoyear": "", - "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", - "sector": "Industrials", + "industry": "", + "sector": "", "url": "/market-activity/stocks/lgo" }, { @@ -31155,7 +31043,7 @@ "lastsale": "$11.01", "netchange": "0.00", "pctchange": "0.00%", - "volume": "2", + "volume": "3", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -31166,10 +31054,10 @@ { "symbol": "LGSTW", "name": "Semper Paratus Acquisition Corporation Warrant", - "lastsale": "$0.0425", - "netchange": "0.0025", - "pctchange": "6.25%", - "volume": "8699", + "lastsale": "$0.042", + "netchange": "-0.0005", + "pctchange": "-1.176%", + "volume": "3332", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -31183,7 +31071,7 @@ "lastsale": "$10.78", "netchange": "0.00", "pctchange": "0.00%", - "volume": "21", + "volume": "61", "marketCap": "375568010.00", "country": "United States", "ipoyear": "2021", @@ -31194,10 +31082,10 @@ { "symbol": "LGVCW", "name": "LAMF Global Ventures Corp. I Warrant", - "lastsale": "$0.0301", - "netchange": "-0.0166", - "pctchange": "-35.546%", - "volume": "37498", + "lastsale": "$0.044", + "netchange": "0.0139", + "pctchange": "46.179%", + "volume": "14800", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -31208,11 +31096,11 @@ { "symbol": "LGVN", "name": "Longeveron Inc. Class A Common Stock", - "lastsale": "$2.05", - "netchange": "-0.02", - "pctchange": "-0.966%", - "volume": "68606", - "marketCap": "48689782.00", + "lastsale": "$1.93", + "netchange": "-0.12", + "pctchange": "-5.854%", + "volume": "56459", + "marketCap": "45839648.00", "country": "United States", "ipoyear": "2021", "industry": " Medicinal Chemicals and Botanical Products ", @@ -31222,11 +31110,11 @@ { "symbol": "LI", "name": "Li Auto Inc. American Depositary Shares", - "lastsale": "$35.32", - "netchange": "-0.13", - "pctchange": "-0.367%", - "volume": "6626691", - "marketCap": "36431013417.00", + "lastsale": "$34.31", + "netchange": "-1.01", + "pctchange": "-2.86%", + "volume": "6005906", + "marketCap": "35389243214.00", "country": "China", "ipoyear": "2020", "industry": "Auto Manufacturing", @@ -31236,11 +31124,11 @@ { "symbol": "LIAN", "name": "LianBio American Depositary Shares", - "lastsale": "$4.21", - "netchange": "-0.01", - "pctchange": "-0.237%", - "volume": "910786", - "marketCap": "454943706.00", + "lastsale": "$4.11", + "netchange": "-0.10", + "pctchange": "-2.375%", + "volume": "148250", + "marketCap": "444137442.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -31253,7 +31141,7 @@ "lastsale": "$10.91", "netchange": "0.00", "pctchange": "0.00%", - "volume": "7729", + "volume": "10026", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -31267,7 +31155,7 @@ "lastsale": "$10.89", "netchange": "0.00", "pctchange": "0.00%", - "volume": "2100", + "volume": "5", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -31279,9 +31167,9 @@ "symbol": "LIBYW", "name": "Liberty Resources Acquisition Corp. Warrant", "lastsale": "$0.0027", - "netchange": "-0.0024", - "pctchange": "-47.059%", - "volume": "4300", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "85", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -31292,11 +31180,11 @@ { "symbol": "LICN", "name": "Lichen China Limited Class A Ordinary Shares", - "lastsale": "$1.91", - "netchange": "0.09", - "pctchange": "4.945%", - "volume": "507145", - "marketCap": "34380000.00", + "lastsale": "$2.045", + "netchange": "0.135", + "pctchange": "7.068%", + "volume": "376618", + "marketCap": "36810000.00", "country": "China", "ipoyear": "2023", "industry": "", @@ -31306,11 +31194,11 @@ { "symbol": "LIDR", "name": "AEye Inc. Class A Common Stock", - "lastsale": "$0.1017", - "netchange": "-0.0078", - "pctchange": "-7.123%", - "volume": "1971029", - "marketCap": "19134157.00", + "lastsale": "$0.101", + "netchange": "-0.0007", + "pctchange": "-0.688%", + "volume": "1575733", + "marketCap": "19002457.00", "country": "United States", "ipoyear": "2021", "industry": "Auto Parts:O.E.M.", @@ -31320,11 +31208,11 @@ { "symbol": "LIDRW", "name": "AEye Inc. Warrant", - "lastsale": "$0.0049", - "netchange": "0.0006", - "pctchange": "13.953%", - "volume": "69779", - "marketCap": "921901.00", + "lastsale": "$0.0037", + "netchange": "-0.0012", + "pctchange": "-24.49%", + "volume": "63216", + "marketCap": "696130.00", "country": "United States", "ipoyear": "2021", "industry": "Auto Parts:O.E.M.", @@ -31334,11 +31222,11 @@ { "symbol": "LIFE", "name": "aTyr Pharma Inc. Common Stock", - "lastsale": "$1.22", - "netchange": "0.02", - "pctchange": "1.667%", - "volume": "2719609", - "marketCap": "71443274.00", + "lastsale": "$1.27", + "netchange": "0.05", + "pctchange": "4.098%", + "volume": "1080239", + "marketCap": "74371277.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -31348,11 +31236,11 @@ { "symbol": "LIFW", "name": "MSP Recovery Inc. Class A Common Stock", - "lastsale": "$2.36", - "netchange": "-0.19", - "pctchange": "-7.451%", - "volume": "504146", - "marketCap": "327041578.00", + "lastsale": "$2.23", + "netchange": "-0.13", + "pctchange": "-5.508%", + "volume": "176494", + "marketCap": "309026576.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -31363,9 +31251,9 @@ "symbol": "LIFWW", "name": "MSP Recovery Inc. Warrant", "lastsale": "$0.0035", - "netchange": "-0.0005", - "pctchange": "-12.50%", - "volume": "391908", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "179303", "marketCap": "485019.00", "country": "United States", "ipoyear": "", @@ -31376,11 +31264,11 @@ { "symbol": "LIFWZ", "name": "MSP Recovery Inc. Warrant", - "lastsale": "$0.1275", - "netchange": "0.0275", - "pctchange": "27.50%", - "volume": "580", - "marketCap": "17668560.00", + "lastsale": "$0.2175", + "netchange": "0.09", + "pctchange": "70.588%", + "volume": "200", + "marketCap": "30140484.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -31390,11 +31278,11 @@ { "symbol": "LILA", "name": "Liberty Latin America Ltd. Class A Common Stock", - "lastsale": "$7.00", - "netchange": "-0.18", - "pctchange": "-2.507%", - "volume": "881935", - "marketCap": "285600000.00", + "lastsale": "$6.99", + "netchange": "-0.01", + "pctchange": "-0.143%", + "volume": "394506", + "marketCap": "285192000.00", "country": "United States", "ipoyear": "", "industry": "Cable & Other Pay Television Services", @@ -31404,11 +31292,11 @@ { "symbol": "LILAK", "name": "Liberty Latin America Ltd. Class C Common Stock", - "lastsale": "$7.06", - "netchange": "-0.14", - "pctchange": "-1.944%", - "volume": "2158043", - "marketCap": "1141602000.00", + "lastsale": "$6.99", + "netchange": "-0.07", + "pctchange": "-0.992%", + "volume": "1236254", + "marketCap": "1130283000.00", "country": "United States", "ipoyear": "", "industry": "Cable & Other Pay Television Services", @@ -31418,11 +31306,11 @@ { "symbol": "LILM", "name": "Lilium NV Class A Ordinary Shares", - "lastsale": "$1.25", - "netchange": "-0.04", - "pctchange": "-3.101%", - "volume": "3225069", - "marketCap": "468337500.00", + "lastsale": "$1.20", + "netchange": "-0.05", + "pctchange": "-4.00%", + "volume": "3133022", + "marketCap": "449604000.00", "country": "Germany", "ipoyear": "", "industry": "Aerospace", @@ -31432,11 +31320,11 @@ { "symbol": "LILMW", "name": "Lilium N.V. Warrants", - "lastsale": "$0.1464", - "netchange": "-0.0383", - "pctchange": "-20.736%", - "volume": "13861", - "marketCap": "57576761.00", + "lastsale": "$0.1478", + "netchange": "0.0014", + "pctchange": "0.956%", + "volume": "13136", + "marketCap": "58127358.00", "country": "Germany", "ipoyear": "", "industry": "Aerospace", @@ -31446,11 +31334,11 @@ { "symbol": "LIN", "name": "Linde plc Ordinary Shares", - "lastsale": "$407.38", - "netchange": "-2.34", - "pctchange": "-0.571%", - "volume": "4241126", - "marketCap": "197534686187.00", + "lastsale": "$409.10", + "netchange": "1.72", + "pctchange": "0.422%", + "volume": "1717605", + "marketCap": "198368697823.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -31460,25 +31348,25 @@ { "symbol": "LINC", "name": "Lincoln Educational Services Corporation Common Stock", - "lastsale": "$9.36", - "netchange": "-0.10", - "pctchange": "-1.057%", - "volume": "271071", - "marketCap": "293521270.00", + "lastsale": "$9.61", + "netchange": "0.25", + "pctchange": "2.671%", + "volume": "70135", + "marketCap": "301361047.00", "country": "United States", "ipoyear": "2005", "industry": "Other Consumer Services", - "sector": "Real Estate", + "sector": "Consumer Discretionary", "url": "/market-activity/stocks/linc" }, { "symbol": "LIND", "name": "Lindblad Expeditions Holdings Inc. Common Stock", - "lastsale": "$10.29", - "netchange": "0.19", - "pctchange": "1.881%", - "volume": "887652", - "marketCap": "549365360.00", + "lastsale": "$10.18", + "netchange": "-0.11", + "pctchange": "-1.069%", + "volume": "530183", + "marketCap": "543492650.00", "country": "United States", "ipoyear": "2013", "industry": "Transportation Services", @@ -31488,11 +31376,11 @@ { "symbol": "LINK", "name": "Interlink Electronics Inc. Common Stock", - "lastsale": "$12.60", - "netchange": "0.46", - "pctchange": "3.789%", - "volume": "14685", - "marketCap": "82826982.00", + "lastsale": "$12.41", + "netchange": "-0.19", + "pctchange": "-1.508%", + "volume": "9592", + "marketCap": "81578004.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -31502,11 +31390,11 @@ { "symbol": "LIPO", "name": "Lipella Pharmaceuticals Inc. Common Stock", - "lastsale": "$0.91", - "netchange": "-0.064", - "pctchange": "-6.571%", - "volume": "20417", - "marketCap": "5281590.00", + "lastsale": "$0.9175", + "netchange": "0.0075", + "pctchange": "0.824%", + "volume": "17451", + "marketCap": "5325120.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -31516,25 +31404,25 @@ { "symbol": "LIQT", "name": "LiqTech International Inc. Common Stock", - "lastsale": "$3.27", - "netchange": "-0.05", - "pctchange": "-1.506%", - "volume": "11442", - "marketCap": "18728304.00", + "lastsale": "$3.255", + "netchange": "-0.015", + "pctchange": "-0.459%", + "volume": "1696", + "marketCap": "18642394.00", "country": "Denmark", "ipoyear": "", "industry": "Industrial Machinery/Components", - "sector": "Technology", + "sector": "Industrials", "url": "/market-activity/stocks/liqt" }, { "symbol": "LITE", "name": "Lumentum Holdings Inc. Common Stock", - "lastsale": "$49.52", - "netchange": "-0.34", - "pctchange": "-0.682%", - "volume": "1525020", - "marketCap": "3317840000.00", + "lastsale": "$49.65", + "netchange": "0.13", + "pctchange": "0.263%", + "volume": "902123", + "marketCap": "3326550000.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -31544,25 +31432,25 @@ { "symbol": "LITM", "name": "Snow Lake Resources Ltd. Common Shares", - "lastsale": "$0.5799", - "netchange": "0.0277", - "pctchange": "5.016%", - "volume": "220152", - "marketCap": "10545951.00", + "lastsale": "$0.5575", + "netchange": "-0.0224", + "pctchange": "-3.863%", + "volume": "57817", + "marketCap": "10138589.00", "country": "Canada", "ipoyear": "2021", - "industry": "Other Metals and Minerals", - "sector": "Basic Materials", + "industry": "", + "sector": "", "url": "/market-activity/stocks/litm" }, { "symbol": "LIVE", "name": "Live Ventures Incorporated Common Stock", - "lastsale": "$25.22", - "netchange": "0.20", - "pctchange": "0.799%", - "volume": "1116", - "marketCap": "79804403.00", + "lastsale": "$25.35", + "netchange": "0.13", + "pctchange": "0.515%", + "volume": "4438", + "marketCap": "80215766.00", "country": "United States", "ipoyear": "", "industry": "Other Specialty Stores", @@ -31572,11 +31460,11 @@ { "symbol": "LIVN", "name": "LivaNova PLC Ordinary Shares", - "lastsale": "$50.07", - "netchange": "-1.61", - "pctchange": "-3.115%", - "volume": "1087667", - "marketCap": "2697312258.00", + "lastsale": "$50.29", + "netchange": "0.22", + "pctchange": "0.439%", + "volume": "326949", + "marketCap": "2709163840.00", "country": "United Kingdom", "ipoyear": "", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -31586,11 +31474,11 @@ { "symbol": "LIXT", "name": "Lixte Biotechnology Holdings Inc. Common Stock", - "lastsale": "$2.11", - "netchange": "-0.04", - "pctchange": "-1.86%", - "volume": "3862", - "marketCap": "4746002.00", + "lastsale": "$2.1462", + "netchange": "0.0362", + "pctchange": "1.716%", + "volume": "2698", + "marketCap": "4827426.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -31614,11 +31502,11 @@ { "symbol": "LIZI", "name": "LIZHI INC. American Depositary Shares", - "lastsale": "$2.44", - "netchange": "-0.061", - "pctchange": "-2.439%", - "volume": "20716", - "marketCap": "12645285.00", + "lastsale": "$2.37", + "netchange": "-0.07", + "pctchange": "-2.869%", + "volume": "19549", + "marketCap": "12282511.00", "country": "China", "ipoyear": "2020", "industry": "Computer Software: Programming Data Processing", @@ -31628,11 +31516,11 @@ { "symbol": "LKCO", "name": "Luokung Technology Corp Ordinary Shares", - "lastsale": "$0.6399", - "netchange": "0.0189", - "pctchange": "3.043%", - "volume": "233023", - "marketCap": "10504995.00", + "lastsale": "$0.6003", + "netchange": "-0.0396", + "pctchange": "-6.188%", + "volume": "102265", + "marketCap": "9854897.00", "country": "China", "ipoyear": "", "industry": "EDP Services", @@ -31642,11 +31530,11 @@ { "symbol": "LKFN", "name": "Lakeland Financial Corporation Common Stock", - "lastsale": "$65.54", - "netchange": "-0.53", - "pctchange": "-0.802%", - "volume": "532356", - "marketCap": "1666795191.00", + "lastsale": "$65.46", + "netchange": "-0.08", + "pctchange": "-0.122%", + "volume": "98541", + "marketCap": "1664760653.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -31656,11 +31544,11 @@ { "symbol": "LKQ", "name": "LKQ Corporation Common Stock", - "lastsale": "$46.60", - "netchange": "-0.04", - "pctchange": "-0.086%", - "volume": "4800102", - "marketCap": "12470081665.00", + "lastsale": "$47.11", + "netchange": "0.51", + "pctchange": "1.094%", + "volume": "2319629", + "marketCap": "12606556808.00", "country": "United States", "ipoyear": "2003", "industry": "Motor Vehicles", @@ -31670,11 +31558,11 @@ { "symbol": "LLYVA", "name": "Liberty Media Corporation Series A Liberty Live Common Stock", - "lastsale": "$36.01", - "netchange": "0.18", - "pctchange": "0.502%", - "volume": "467224", - "marketCap": "3301505010.00", + "lastsale": "$35.61", + "netchange": "-0.40", + "pctchange": "-1.111%", + "volume": "112615", + "marketCap": "3264831808.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -31684,11 +31572,11 @@ { "symbol": "LLYVK", "name": "Liberty Media Corporation Series C Liberty Live Common Stock", - "lastsale": "$36.63", - "netchange": "-0.07", - "pctchange": "-0.191%", - "volume": "586515", - "marketCap": "3358348473.00", + "lastsale": "$36.26", + "netchange": "-0.37", + "pctchange": "-1.01%", + "volume": "638649", + "marketCap": "3324425761.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -31698,11 +31586,11 @@ { "symbol": "LMAT", "name": "LeMaitre Vascular Inc. Common Stock", - "lastsale": "$55.59", - "netchange": "-0.62", - "pctchange": "-1.103%", - "volume": "342460", - "marketCap": "1237613234.00", + "lastsale": "$55.26", + "netchange": "-0.33", + "pctchange": "-0.594%", + "volume": "70120", + "marketCap": "1230266366.00", "country": "United States", "ipoyear": "2006", "industry": "Medical/Dental Instruments", @@ -31712,11 +31600,11 @@ { "symbol": "LMB", "name": "Limbach Holdings Inc. Common Stock", - "lastsale": "$43.21", - "netchange": "-1.04", - "pctchange": "-2.35%", - "volume": "178115", - "marketCap": "475457951.00", + "lastsale": "$43.26", + "netchange": "0.05", + "pctchange": "0.116%", + "volume": "91653", + "marketCap": "476008122.00", "country": "United States", "ipoyear": "", "industry": "Engineering & Construction", @@ -31726,11 +31614,11 @@ { "symbol": "LMDX", "name": "LumiraDx Limited Common Shares", - "lastsale": "$0.101", - "netchange": "-0.007", - "pctchange": "-6.481%", - "volume": "7917980", - "marketCap": "16596502.00", + "lastsale": "$0.0981", + "netchange": "-0.0029", + "pctchange": "-2.871%", + "volume": "5530899", + "marketCap": "16119969.00", "country": "Cayman Islands", "ipoyear": "", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -31740,11 +31628,11 @@ { "symbol": "LMDXW", "name": "LumiraDx Limited Warrant", - "lastsale": "$0.0086", - "netchange": "0.002", - "pctchange": "30.303%", - "volume": "25758", - "marketCap": "1326331.00", + "lastsale": "$0.0068", + "netchange": "-0.0018", + "pctchange": "-20.93%", + "volume": "124398", + "marketCap": "1048727.00", "country": "Cayman Islands", "ipoyear": "", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -31754,11 +31642,11 @@ { "symbol": "LMFA", "name": "LM Funding America Inc. Common Stock", - "lastsale": "$0.31", - "netchange": "-0.0686", - "pctchange": "-18.119%", - "volume": "1725502", - "marketCap": "4542084.00", + "lastsale": "$0.3666", + "netchange": "0.0566", + "pctchange": "18.258%", + "volume": "1655984", + "marketCap": "5371380.00", "country": "United States", "ipoyear": "2015", "industry": "Finance: Consumer Services", @@ -31768,11 +31656,11 @@ { "symbol": "LMNR", "name": "Limoneira Co Common Stock", - "lastsale": "$19.12", - "netchange": "0.09", - "pctchange": "0.473%", - "volume": "198232", - "marketCap": "343756759.00", + "lastsale": "$19.57", + "netchange": "0.45", + "pctchange": "2.354%", + "volume": "88043", + "marketCap": "351847269.00", "country": "United States", "ipoyear": "", "industry": "Farming/Seeds/Milling", @@ -31782,11 +31670,11 @@ { "symbol": "LNKB", "name": "LINKBANCORP Inc. Common Stock", - "lastsale": "$7.30", - "netchange": "0.50", - "pctchange": "7.353%", - "volume": "121340", - "marketCap": "118575258.00", + "lastsale": "$7.35", + "netchange": "0.05", + "pctchange": "0.685%", + "volume": "37937", + "marketCap": "119387417.00", "country": "United States", "ipoyear": "", "industry": "", @@ -31796,11 +31684,11 @@ { "symbol": "LNSR", "name": "LENSAR Inc. Common Stock", - "lastsale": "$2.33", - "netchange": "0.0625", - "pctchange": "2.756%", - "volume": "14920", - "marketCap": "26209021.00", + "lastsale": "$2.45", + "netchange": "0.12", + "pctchange": "5.15%", + "volume": "23535", + "marketCap": "27558842.00", "country": "United States", "ipoyear": "", "industry": "Medical Electronics", @@ -31810,11 +31698,11 @@ { "symbol": "LNT", "name": "Alliant Energy Corporation Common Stock", - "lastsale": "$50.62", - "netchange": "-1.57", - "pctchange": "-3.008%", - "volume": "4050190", - "marketCap": "12917165384.00", + "lastsale": "$50.86", + "netchange": "0.24", + "pctchange": "0.474%", + "volume": "2112890", + "marketCap": "12978408365.00", "country": "United States", "ipoyear": "", "industry": "Power Generation", @@ -31824,11 +31712,11 @@ { "symbol": "LNTH", "name": "Lantheus Holdings Inc. Common Stock", - "lastsale": "$76.04", - "netchange": "-1.85", - "pctchange": "-2.375%", - "volume": "1476800", - "marketCap": "5207915194.00", + "lastsale": "$55.60", + "netchange": "-20.44", + "pctchange": "-26.881%", + "volume": "9233286", + "marketCap": "3807996907.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -31838,11 +31726,11 @@ { "symbol": "LNW", "name": "Light & Wonder Inc. Common Stock", - "lastsale": "$83.85", - "netchange": "0.40", - "pctchange": "0.479%", - "volume": "2295353", - "marketCap": "7550474322.00", + "lastsale": "$85.00", + "netchange": "1.15", + "pctchange": "1.371%", + "volume": "779005", + "marketCap": "7654028830.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -31852,11 +31740,11 @@ { "symbol": "LNZA", "name": "LanzaTech Global Inc. Common Stock", - "lastsale": "$5.17", - "netchange": "-0.08", - "pctchange": "-1.524%", - "volume": "422252", - "marketCap": "1013605529.00", + "lastsale": "$5.10", + "netchange": "-0.07", + "pctchange": "-1.354%", + "volume": "122741", + "marketCap": "999881663.00", "country": "United States", "ipoyear": "2021", "industry": "Major Chemicals", @@ -31866,11 +31754,11 @@ { "symbol": "LNZAW", "name": "LanzaTech Global Inc. Warrant", - "lastsale": "$0.55", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "33178", - "marketCap": "107830375.00", + "lastsale": "$0.54", + "netchange": "-0.01", + "pctchange": "-1.818%", + "volume": "7054", + "marketCap": "105869823.00", "country": "United States", "ipoyear": "2021", "industry": "Major Chemicals", @@ -31880,11 +31768,11 @@ { "symbol": "LOAN", "name": "Manhattan Bridge Capital Inc", - "lastsale": "$4.70", - "netchange": "-0.0091", - "pctchange": "-0.193%", - "volume": "17183", - "marketCap": "53813050.00", + "lastsale": "$4.77", + "netchange": "0.07", + "pctchange": "1.489%", + "volume": "55528", + "marketCap": "54614520.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -31894,11 +31782,11 @@ { "symbol": "LOCO", "name": "El Pollo Loco Holdings Inc. Common Stock", - "lastsale": "$8.89", - "netchange": "-0.26", - "pctchange": "-2.842%", - "volume": "530844", - "marketCap": "292954553.00", + "lastsale": "$8.73", + "netchange": "-0.16", + "pctchange": "-1.80%", + "volume": "213447", + "marketCap": "287682030.00", "country": "United States", "ipoyear": "2014", "industry": "Restaurants", @@ -31908,11 +31796,11 @@ { "symbol": "LOGI", "name": "Logitech International S.A. Ordinary Shares", - "lastsale": "$94.08", - "netchange": "-0.90", - "pctchange": "-0.948%", - "volume": "510084", - "marketCap": "14934043757.00", + "lastsale": "$93.43", + "netchange": "-0.65", + "pctchange": "-0.691%", + "volume": "382703", + "marketCap": "14830864245.00", "country": "United States", "ipoyear": "1997", "industry": "Computer peripheral equipment", @@ -31922,11 +31810,11 @@ { "symbol": "LOOP", "name": "Loop Industries Inc. Common Stock", - "lastsale": "$4.46", - "netchange": "0.12", - "pctchange": "2.765%", - "volume": "135867", - "marketCap": "211944494.00", + "lastsale": "$3.73", + "netchange": "-0.73", + "pctchange": "-16.368%", + "volume": "42107", + "marketCap": "177254028.00", "country": "Canada", "ipoyear": "", "industry": "Major Chemicals", @@ -31936,11 +31824,11 @@ { "symbol": "LOPE", "name": "Grand Canyon Education Inc. Common Stock", - "lastsale": "$137.41", - "netchange": "-1.61", - "pctchange": "-1.158%", - "volume": "326071", - "marketCap": "4123747752.00", + "lastsale": "$138.06", + "netchange": "0.65", + "pctchange": "0.473%", + "volume": "191573", + "marketCap": "4143254600.00", "country": "United States", "ipoyear": "2008", "industry": "Other Consumer Services", @@ -31950,11 +31838,11 @@ { "symbol": "LOVE", "name": "The Lovesac Company Common Stock", - "lastsale": "$27.69", - "netchange": "-1.65", - "pctchange": "-5.624%", - "volume": "674817", - "marketCap": "428890382.00", + "lastsale": "$26.48", + "netchange": "-1.21", + "pctchange": "-4.37%", + "volume": "454529", + "marketCap": "410148694.00", "country": "United States", "ipoyear": "2018", "industry": "Other Specialty Stores", @@ -31964,11 +31852,11 @@ { "symbol": "LPCN", "name": "Lipocine Inc. Common Stock", - "lastsale": "$2.71", - "netchange": "0.15", - "pctchange": "5.859%", - "volume": "11424", - "marketCap": "14405899.00", + "lastsale": "$2.63", + "netchange": "-0.08", + "pctchange": "-2.952%", + "volume": "9179", + "marketCap": "13980633.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -31978,11 +31866,11 @@ { "symbol": "LPLA", "name": "LPL Financial Holdings Inc. Common Stock", - "lastsale": "$209.89", - "netchange": "-4.94", - "pctchange": "-2.299%", - "volume": "1508521", - "marketCap": "15871997869.00", + "lastsale": "$218.23", + "netchange": "8.34", + "pctchange": "3.974%", + "volume": "1320207", + "marketCap": "16502673281.00", "country": "United States", "ipoyear": "2010", "industry": "Investment Bankers/Brokers/Service", @@ -31992,11 +31880,11 @@ { "symbol": "LPRO", "name": "Open Lending Corporation Common Stock", - "lastsale": "$7.60", - "netchange": "0.04", - "pctchange": "0.529%", - "volume": "1814274", - "marketCap": "910128401.00", + "lastsale": "$7.65", + "netchange": "0.05", + "pctchange": "0.658%", + "volume": "551375", + "marketCap": "916116088.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -32006,11 +31894,11 @@ { "symbol": "LPSN", "name": "LivePerson Inc. Common Stock", - "lastsale": "$3.31", - "netchange": "-0.10", - "pctchange": "-2.933%", - "volume": "2267010", - "marketCap": "267587689.00", + "lastsale": "$3.29", + "netchange": "-0.02", + "pctchange": "-0.604%", + "volume": "1116278", + "marketCap": "265970845.00", "country": "United States", "ipoyear": "2000", "industry": "Computer Software: Prepackaged Software", @@ -32020,11 +31908,11 @@ { "symbol": "LPTH", "name": "LightPath Technologies Inc. Class A Common Stock", - "lastsale": "$1.27", - "netchange": "-0.07", - "pctchange": "-5.224%", - "volume": "107464", - "marketCap": "47586539.00", + "lastsale": "$1.26", + "netchange": "-0.01", + "pctchange": "-0.787%", + "volume": "21697", + "marketCap": "47211842.00", "country": "United States", "ipoyear": "1996", "industry": "Semiconductors", @@ -32034,25 +31922,25 @@ { "symbol": "LPTX", "name": "Leap Therapeutics Inc. Common Stock", - "lastsale": "$3.03", - "netchange": "0.08", - "pctchange": "2.712%", - "volume": "243950", - "marketCap": "77463204.00", + "lastsale": "$3.015", + "netchange": "-0.015", + "pctchange": "-0.495%", + "volume": "337735", + "marketCap": "77079723.00", "country": "United States", "ipoyear": "", - "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", + "industry": "Biotechnology: Pharmaceutical Preparations", "sector": "Health Care", "url": "/market-activity/stocks/lptx" }, { "symbol": "LQDA", "name": "Liquidia Corporation Common Stock", - "lastsale": "$7.45", - "netchange": "0.16", - "pctchange": "2.195%", - "volume": "1278090", - "marketCap": "483545938.00", + "lastsale": "$7.465", + "netchange": "0.015", + "pctchange": "0.201%", + "volume": "894457", + "marketCap": "484519520.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -32062,25 +31950,25 @@ { "symbol": "LQDT", "name": "Liquidity Services Inc. Common Stock", - "lastsale": "$17.42", - "netchange": "0.43", - "pctchange": "2.531%", - "volume": "960598", - "marketCap": "535771767.00", + "lastsale": "$17.13", + "netchange": "-0.29", + "pctchange": "-1.665%", + "volume": "259858", + "marketCap": "526852490.00", "country": "United States", "ipoyear": "2006", - "industry": "Business Services", + "industry": "Catalog/Specialty Distribution", "sector": "Consumer Discretionary", "url": "/market-activity/stocks/lqdt" }, { "symbol": "LQR", "name": "LQR House Inc. Common Stock", - "lastsale": "$2.57", - "netchange": "0.03", - "pctchange": "1.181%", - "volume": "1209897", - "marketCap": "8514837.00", + "lastsale": "$4.00", + "netchange": "1.43", + "pctchange": "55.642%", + "volume": "5213976", + "marketCap": "13252664.00", "country": "United States", "ipoyear": "2023", "industry": "", @@ -32090,11 +31978,11 @@ { "symbol": "LRCX", "name": "Lam Research Corporation Common Stock", - "lastsale": "$773.50", - "netchange": "6.29", - "pctchange": "0.82%", - "volume": "1781704", - "marketCap": "101941112000.00", + "lastsale": "$769.92", + "netchange": "-3.58", + "pctchange": "-0.463%", + "volume": "884102", + "marketCap": "101469296640.00", "country": "United States", "ipoyear": "1984", "industry": "Industrial Machinery/Components", @@ -32104,11 +31992,11 @@ { "symbol": "LRE", "name": "Lead Real Estate Co. Ltd American Depositary Shares", - "lastsale": "$6.8892", - "netchange": "-0.1108", - "pctchange": "-1.583%", - "volume": "1019", - "marketCap": "93981777.00", + "lastsale": "$6.60", + "netchange": "-0.2892", + "pctchange": "-4.198%", + "volume": "3339", + "marketCap": "90036540.00", "country": "Japan", "ipoyear": "2023", "industry": "", @@ -32118,25 +32006,25 @@ { "symbol": "LRFC", "name": "Logan Ridge Finance Corporation Common Stock", - "lastsale": "$22.06", - "netchange": "0.33", - "pctchange": "1.519%", - "volume": "9448", - "marketCap": "59031236.00", + "lastsale": "$23.10", + "netchange": "1.04", + "pctchange": "4.714%", + "volume": "6166", + "marketCap": "61814214.00", "country": "United States", "ipoyear": "2013", - "industry": "Finance: Consumer Services", + "industry": "Finance Companies", "sector": "Finance", "url": "/market-activity/stocks/lrfc" }, { "symbol": "LRHC", "name": "La Rosa Holdings Corp. Common Stock", - "lastsale": "$1.98", - "netchange": "0.48", - "pctchange": "32.00%", - "volume": "1091256", - "marketCap": "22562080.00", + "lastsale": "$1.71", + "netchange": "-0.27", + "pctchange": "-13.636%", + "volume": "76096", + "marketCap": "19485433.00", "country": "United States", "ipoyear": "2023", "industry": "", @@ -32146,11 +32034,11 @@ { "symbol": "LRMR", "name": "Larimar Therapeutics Inc. Common Stock", - "lastsale": "$4.22", - "netchange": "-0.01", - "pctchange": "-0.236%", - "volume": "360809", - "marketCap": "185282911.00", + "lastsale": "$4.13", + "netchange": "-0.09", + "pctchange": "-2.133%", + "volume": "79799", + "marketCap": "181331379.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -32160,25 +32048,25 @@ { "symbol": "LSAK", "name": "Lesaka Technologies Inc. Common Stock", - "lastsale": "$3.26", - "netchange": "-0.18", - "pctchange": "-5.233%", - "volume": "31770", - "marketCap": "203373542.00", + "lastsale": "$3.35", + "netchange": "0.09", + "pctchange": "2.761%", + "volume": "18967", + "marketCap": "208988149.00", "country": "South Africa", "ipoyear": "", - "industry": "Investment Bankers/Brokers/Service", - "sector": "Finance", + "industry": "EDP Services", + "sector": "Technology", "url": "/market-activity/stocks/lsak" }, { "symbol": "LSBK", "name": "Lake Shore Bancorp Inc. Common Stock", - "lastsale": "$11.99", - "netchange": "0.55", - "pctchange": "4.808%", - "volume": "26022", - "marketCap": "68232404.00", + "lastsale": "$11.85", + "netchange": "-0.14", + "pctchange": "-1.168%", + "volume": "7877", + "marketCap": "67435696.00", "country": "United States", "ipoyear": "2006", "industry": "Savings Institutions", @@ -32188,11 +32076,11 @@ { "symbol": "LSCC", "name": "Lattice Semiconductor Corporation Common Stock", - "lastsale": "$69.65", - "netchange": "0.13", - "pctchange": "0.187%", - "volume": "3737210", - "marketCap": "9613676458.00", + "lastsale": "$68.77", + "netchange": "-0.88", + "pctchange": "-1.263%", + "volume": "1627194", + "marketCap": "9492211486.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -32202,11 +32090,11 @@ { "symbol": "LSDI", "name": "Lucy Scientific Discovery Inc. Common Stock", - "lastsale": "$0.2909", - "netchange": "-0.0089", - "pctchange": "-2.969%", - "volume": "31983", - "marketCap": "5133308.00", + "lastsale": "$0.2589", + "netchange": "-0.032", + "pctchange": "-11.00%", + "volume": "111975", + "marketCap": "4568626.00", "country": "Canada", "ipoyear": "2023", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -32216,11 +32104,11 @@ { "symbol": "LSEA", "name": "Landsea Homes Corporation Common Stock", - "lastsale": "$12.25", + "lastsale": "$12.17", "netchange": "-0.08", - "pctchange": "-0.649%", - "volume": "1096294", - "marketCap": "462991090.00", + "pctchange": "-0.653%", + "volume": "163175", + "marketCap": "459967474.00", "country": "United States", "ipoyear": "2018", "industry": "Homebuilding", @@ -32230,11 +32118,11 @@ { "symbol": "LSEAW", "name": "Landsea Homes Corporation Warrant", - "lastsale": "$0.32", - "netchange": "-0.0099", - "pctchange": "-3.001%", - "volume": "14701", - "marketCap": "12094461.00", + "lastsale": "$0.30", + "netchange": "-0.02", + "pctchange": "-6.25%", + "volume": "55067", + "marketCap": "11338557.00", "country": "United States", "ipoyear": "2018", "industry": "Homebuilding", @@ -32244,11 +32132,11 @@ { "symbol": "LSTA", "name": "Lisata Therapeutics Inc. Common Stock", - "lastsale": "$2.74", - "netchange": "-0.20", - "pctchange": "-6.803%", - "volume": "13966", - "marketCap": "22302090.00", + "lastsale": "$2.65", + "netchange": "-0.09", + "pctchange": "-3.285%", + "volume": "5344", + "marketCap": "21569540.00", "country": "United States", "ipoyear": "", "industry": "Misc Health and Biotechnology Services", @@ -32258,11 +32146,11 @@ { "symbol": "LSTR", "name": "Landstar System Inc. Common Stock", - "lastsale": "$191.38", - "netchange": "2.53", - "pctchange": "1.34%", - "volume": "803191", - "marketCap": "6879411315.00", + "lastsale": "$190.53", + "netchange": "-0.85", + "pctchange": "-0.444%", + "volume": "221147", + "marketCap": "6848856922.00", "country": "United States", "ipoyear": "1993", "industry": "Trucking Freight/Courier Services", @@ -32272,15 +32160,15 @@ { "symbol": "LSXMA", "name": "Liberty Media Corporation Series A Liberty SiriusXM Common Stock", - "lastsale": "$27.89", - "netchange": "-0.29", - "pctchange": "-1.029%", - "volume": "2416817", - "marketCap": "9108258105.00", + "lastsale": "$27.62", + "netchange": "-0.27", + "pctchange": "-0.968%", + "volume": "1175553", + "marketCap": "9020082068.00", "country": "United States", "ipoyear": "", - "industry": "Broadcasting", - "sector": "Industrials", + "industry": "Movies/Entertainment", + "sector": "Consumer Discretionary", "url": "/market-activity/stocks/lsxma" }, { @@ -32289,22 +32177,22 @@ "lastsale": "$27.90", "netchange": "0.00", "pctchange": "0.00%", - "volume": "204", + "volume": "107", "marketCap": "9111523884.00", "country": "United States", "ipoyear": "", - "industry": "Broadcasting", - "sector": "Industrials", + "industry": "Movies/Entertainment", + "sector": "Consumer Discretionary", "url": "/market-activity/stocks/lsxmb" }, { "symbol": "LSXMK", "name": "Liberty Media Corporation Series C Liberty SiriusXM Common Stock", - "lastsale": "$27.84", - "netchange": "-0.40", - "pctchange": "-1.416%", - "volume": "2746288", - "marketCap": "9091929209.00", + "lastsale": "$27.74", + "netchange": "-0.10", + "pctchange": "-0.359%", + "volume": "1858630", + "marketCap": "9059271418.00", "country": "United States", "ipoyear": "", "industry": "Movies/Entertainment", @@ -32314,25 +32202,25 @@ { "symbol": "LTBR", "name": "Lightbridge Corporation Common Stock", - "lastsale": "$3.42", - "netchange": "-0.11", - "pctchange": "-3.116%", - "volume": "37026", - "marketCap": "44332677.00", + "lastsale": "$3.23", + "netchange": "-0.19", + "pctchange": "-5.556%", + "volume": "120373", + "marketCap": "41869750.00", "country": "United States", "ipoyear": "", - "industry": "Professional Services", + "industry": "Business Services", "sector": "Consumer Discretionary", "url": "/market-activity/stocks/ltbr" }, { "symbol": "LTRN", "name": "Lantern Pharma Inc. Common Stock", - "lastsale": "$4.30", - "netchange": "0.15", - "pctchange": "3.614%", - "volume": "19244", - "marketCap": "46736872.00", + "lastsale": "$4.31", + "netchange": "0.01", + "pctchange": "0.233%", + "volume": "49173", + "marketCap": "46845562.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -32342,14 +32230,14 @@ { "symbol": "LTRX", "name": "Lantronix Inc. Common Stock", - "lastsale": "$5.94", - "netchange": "0.09", - "pctchange": "1.538%", - "volume": "195254", - "marketCap": "221356072.00", + "lastsale": "$5.88", + "netchange": "-0.06", + "pctchange": "-1.01%", + "volume": "127069", + "marketCap": "219120152.00", "country": "United States", "ipoyear": "2000", - "industry": "Telecommunications Equipment", + "industry": "Computer Communications Equipment", "sector": "Telecommunications", "url": "/market-activity/stocks/ltrx" }, @@ -32357,9 +32245,9 @@ "symbol": "LTRY", "name": "Lottery.com Inc. Common Stock", "lastsale": "$1.40", - "netchange": "-0.1486", - "pctchange": "-9.596%", - "volume": "34509", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "44703", "marketCap": "", "country": "United States", "ipoyear": "2023", @@ -32370,10 +32258,10 @@ { "symbol": "LTRYW", "name": "Lottery.com Inc. Warrants", - "lastsale": "$0.0053", - "netchange": "-0.0026", - "pctchange": "-32.911%", - "volume": "66227", + "lastsale": "$0.0105", + "netchange": "0.0052", + "pctchange": "98.113%", + "volume": "110525", "marketCap": "", "country": "United States", "ipoyear": "2023", @@ -32384,11 +32272,11 @@ { "symbol": "LUCD", "name": "Lucid Diagnostics Inc. Common Stock", - "lastsale": "$1.31", - "netchange": "-0.03", - "pctchange": "-2.239%", - "volume": "45330", - "marketCap": "58514168.00", + "lastsale": "$1.29", + "netchange": "-0.02", + "pctchange": "-1.527%", + "volume": "26134", + "marketCap": "57620822.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -32398,11 +32286,11 @@ { "symbol": "LUCY", "name": "Innovative Eyewear Inc. Common Stock", - "lastsale": "$0.45", - "netchange": "0.0355", - "pctchange": "8.565%", - "volume": "124706", - "marketCap": "5812758.00", + "lastsale": "$0.4294", + "netchange": "-0.0206", + "pctchange": "-4.578%", + "volume": "62394", + "marketCap": "5546662.00", "country": "United States", "ipoyear": "2022", "industry": "Ophthalmic Goods", @@ -32412,11 +32300,11 @@ { "symbol": "LULU", "name": "lululemon athletica inc. Common Stock", - "lastsale": "$491.46", - "netchange": "2.16", - "pctchange": "0.441%", - "volume": "2676879", - "marketCap": "59503414328.00", + "lastsale": "$501.63", + "netchange": "10.17", + "pctchange": "2.069%", + "volume": "1230609", + "marketCap": "60734744901.00", "country": "Canada", "ipoyear": "2007", "industry": "Apparel", @@ -32426,11 +32314,11 @@ { "symbol": "LUMO", "name": "Lumos Pharma Inc. Common Stock", - "lastsale": "$2.85", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "33142", - "marketCap": "22556559.00", + "lastsale": "$3.05", + "netchange": "0.20", + "pctchange": "7.018%", + "volume": "43127", + "marketCap": "24139475.00", "country": "United States", "ipoyear": "2011", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -32440,11 +32328,11 @@ { "symbol": "LUNA", "name": "Luna Innovations Incorporated Common Stock", - "lastsale": "$6.47", - "netchange": "-0.16", - "pctchange": "-2.413%", - "volume": "351571", - "marketCap": "219712407.00", + "lastsale": "$6.58", + "netchange": "0.11", + "pctchange": "1.70%", + "volume": "254402", + "marketCap": "223447858.00", "country": "United States", "ipoyear": "2006", "industry": "Biotechnology: Commercial Physical & Biological Resarch", @@ -32454,11 +32342,11 @@ { "symbol": "LUNG", "name": "Pulmonx Corporation Common Stock", - "lastsale": "$12.30", - "netchange": "-0.84", - "pctchange": "-6.393%", - "volume": "803767", - "marketCap": "471189790.00", + "lastsale": "$12.35", + "netchange": "0.05", + "pctchange": "0.407%", + "volume": "242476", + "marketCap": "473105196.00", "country": "United States", "ipoyear": "2020", "industry": "Industrial Specialties", @@ -32468,11 +32356,11 @@ { "symbol": "LUNR", "name": "Intuitive Machines Inc. Class A Common Stock", - "lastsale": "$2.80", - "netchange": "-0.08", - "pctchange": "-2.778%", - "volume": "694879", - "marketCap": "117756195.00", + "lastsale": "$2.71", + "netchange": "-0.09", + "pctchange": "-3.214%", + "volume": "1151506", + "marketCap": "113971175.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -32482,11 +32370,11 @@ { "symbol": "LUNRW", "name": "Intuitive Machines Inc. Warrants", - "lastsale": "$0.2448", - "netchange": "0.0176", - "pctchange": "7.746%", - "volume": "22627", - "marketCap": "10295256.00", + "lastsale": "$0.2275", + "netchange": "-0.0174", + "pctchange": "-7.105%", + "volume": "6554", + "marketCap": "9567691.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -32496,11 +32384,11 @@ { "symbol": "LUXH", "name": "LuxUrban Hotels Inc. Common Stock", - "lastsale": "$4.87", - "netchange": "-0.03", - "pctchange": "-0.612%", - "volume": "211604", - "marketCap": "179392245.00", + "lastsale": "$4.49", + "netchange": "-0.38", + "pctchange": "-7.803%", + "volume": "249452", + "marketCap": "165394493.00", "country": "United States", "ipoyear": "2022", "industry": "Real Estate", @@ -32510,10 +32398,10 @@ { "symbol": "LUXHP", "name": "LuxUrban Hotels Inc. 13.00% Series A Cumulative Redeemable Preferred Stock", - "lastsale": "$24.04", - "netchange": "0.0526", - "pctchange": "0.219%", - "volume": "2017", + "lastsale": "$23.96", + "netchange": "-0.08", + "pctchange": "-0.333%", + "volume": "236", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -32524,11 +32412,11 @@ { "symbol": "LVLU", "name": "Lulu's Fashion Lounge Holdings Inc. Common Stock", - "lastsale": "$2.01", - "netchange": "0.01", - "pctchange": "0.50%", - "volume": "25966", - "marketCap": "81351838.00", + "lastsale": "$1.98", + "netchange": "-0.03", + "pctchange": "-1.493%", + "volume": "17536", + "marketCap": "80137631.00", "country": "United States", "ipoyear": "2021", "industry": "Catalog/Specialty Distribution", @@ -32538,11 +32426,11 @@ { "symbol": "LVO", "name": "LiveOne Inc. Common Stock", - "lastsale": "$1.10", - "netchange": "-0.015", - "pctchange": "-1.345%", - "volume": "577440", - "marketCap": "100292668.00", + "lastsale": "$1.12", + "netchange": "0.02", + "pctchange": "1.818%", + "volume": "253291", + "marketCap": "102116171.00", "country": "United States", "ipoyear": "", "industry": "Restaurants", @@ -32552,11 +32440,11 @@ { "symbol": "LVOX", "name": "LiveVox Holdings Inc. Class A Common Stock", - "lastsale": "$3.73", - "netchange": "0.04", - "pctchange": "1.084%", - "volume": "281211", - "marketCap": "352990766.00", + "lastsale": "$3.70", + "netchange": "-0.03", + "pctchange": "-0.804%", + "volume": "162367", + "marketCap": "350151698.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -32594,11 +32482,11 @@ { "symbol": "LVRO", "name": "Lavoro Limited Class A Ordinary Shares", - "lastsale": "$7.85", - "netchange": "0.28", - "pctchange": "3.699%", - "volume": "33890", - "marketCap": "915375383.00", + "lastsale": "$8.34", + "netchange": "0.49", + "pctchange": "6.242%", + "volume": "14916", + "marketCap": "972513464.00", "country": "Brazil", "ipoyear": "", "industry": "Blank Checks", @@ -32608,11 +32496,11 @@ { "symbol": "LVROW", "name": "Lavoro Limited Warrant", - "lastsale": "$0.58", - "netchange": "-0.02", - "pctchange": "-3.333%", - "volume": "45649", - "marketCap": "67632831.00", + "lastsale": "$0.63", + "netchange": "0.05", + "pctchange": "8.621%", + "volume": "127", + "marketCap": "73463247.00", "country": "Brazil", "ipoyear": "", "industry": "Blank Checks", @@ -32622,11 +32510,11 @@ { "symbol": "LVTX", "name": "LAVA Therapeutics N.V. Ordinary Shares", - "lastsale": "$1.55", - "netchange": "0.01", - "pctchange": "0.649%", - "volume": "8495", - "marketCap": "40749500.00", + "lastsale": "$1.49", + "netchange": "-0.06", + "pctchange": "-3.871%", + "volume": "11110", + "marketCap": "39172100.00", "country": "Netherlands", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -32636,11 +32524,11 @@ { "symbol": "LWAY", "name": "Lifeway Foods Inc. Common Stock", - "lastsale": "$12.64", - "netchange": "-0.06", - "pctchange": "-0.472%", - "volume": "35665", - "marketCap": "185694076.00", + "lastsale": "$12.00", + "netchange": "-0.64", + "pctchange": "-5.063%", + "volume": "57139", + "marketCap": "176291844.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -32650,11 +32538,11 @@ { "symbol": "LWLG", "name": "Lightwave Logic Inc. Common Stock", - "lastsale": "$5.25", - "netchange": "-0.01", - "pctchange": "-0.19%", - "volume": "1432335", - "marketCap": "613656482.00", + "lastsale": "$5.07", + "netchange": "-0.18", + "pctchange": "-3.429%", + "volume": "727250", + "marketCap": "592616831.00", "country": "United States", "ipoyear": "", "industry": "Containers/Packaging", @@ -32665,9 +32553,9 @@ "symbol": "LX", "name": "LexinFintech Holdings Ltd. American Depositary Shares", "lastsale": "$1.83", - "netchange": "0.06", - "pctchange": "3.39%", - "volume": "1442058", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "603256", "marketCap": "297790207.00", "country": "China", "ipoyear": "2017", @@ -32678,11 +32566,11 @@ { "symbol": "LXEH", "name": "Lixiang Education Holding Co. Ltd. American Depositary Shares", - "lastsale": "$1.06", - "netchange": "0.0961", - "pctchange": "9.97%", - "volume": "443362", - "marketCap": "14129800.00", + "lastsale": "$1.12", + "netchange": "0.06", + "pctchange": "5.66%", + "volume": "105394", + "marketCap": "14929600.00", "country": "China", "ipoyear": "2020", "industry": "Other Consumer Services", @@ -32692,11 +32580,11 @@ { "symbol": "LXEO", "name": "Lexeo Therapeutics Inc. Common Stock", - "lastsale": "$12.51", - "netchange": "1.01", - "pctchange": "8.783%", - "volume": "597018", - "marketCap": "333335680.00", + "lastsale": "$13.60", + "netchange": "1.09", + "pctchange": "8.713%", + "volume": "104890", + "marketCap": "362379317.00", "country": "United States", "ipoyear": "2023", "industry": "", @@ -32706,11 +32594,11 @@ { "symbol": "LXRX", "name": "Lexicon Pharmaceuticals Inc. Common Stock", - "lastsale": "$1.27", - "netchange": "-0.03", - "pctchange": "-2.308%", - "volume": "2586890", - "marketCap": "311054363.00", + "lastsale": "$1.21", + "netchange": "-0.06", + "pctchange": "-4.724%", + "volume": "1564901", + "marketCap": "296358881.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -32720,11 +32608,11 @@ { "symbol": "LYEL", "name": "Lyell Immunopharma Inc. Common Stock", - "lastsale": "$1.92", - "netchange": "-0.10", - "pctchange": "-4.95%", - "volume": "8771226", - "marketCap": "483588419.00", + "lastsale": "$1.95", + "netchange": "0.03", + "pctchange": "1.563%", + "volume": "1840990", + "marketCap": "491144488.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -32734,11 +32622,11 @@ { "symbol": "LYFT", "name": "Lyft Inc. Class A Common Stock", - "lastsale": "$15.55", - "netchange": "0.32", - "pctchange": "2.101%", - "volume": "18946821", - "marketCap": "6110999056.00", + "lastsale": "$15.64", + "netchange": "0.09", + "pctchange": "0.579%", + "volume": "12858427", + "marketCap": "6146368183.00", "country": "United States", "ipoyear": "2019", "industry": "Business Services", @@ -32748,11 +32636,11 @@ { "symbol": "LYRA", "name": "Lyra Therapeutics Inc. Common Stock", - "lastsale": "$4.65", - "netchange": "0.63", - "pctchange": "15.672%", - "volume": "834719", - "marketCap": "244418541.00", + "lastsale": "$5.22", + "netchange": "0.57", + "pctchange": "12.258%", + "volume": "409670", + "marketCap": "274379523.00", "country": "United States", "ipoyear": "2020", "industry": "Medical/Dental Instruments", @@ -32762,11 +32650,11 @@ { "symbol": "LYT", "name": "Lytus Technologies Holdings PTV. Ltd. Common Shares", - "lastsale": "$0.1215", - "netchange": "-0.0072", - "pctchange": "-5.594%", - "volume": "363871", - "marketCap": "4149719.00", + "lastsale": "$0.1158", + "netchange": "-0.0057", + "pctchange": "-4.691%", + "volume": "421057", + "marketCap": "3955040.00", "country": "United Arab Emirates", "ipoyear": "2022", "industry": "EDP Services", @@ -32776,11 +32664,11 @@ { "symbol": "LYTS", "name": "LSI Industries Inc. Common Stock", - "lastsale": "$13.75", - "netchange": "-0.28", - "pctchange": "-1.996%", - "volume": "433375", - "marketCap": "397669924.00", + "lastsale": "$13.86", + "netchange": "0.11", + "pctchange": "0.80%", + "volume": "135186", + "marketCap": "400851283.00", "country": "United States", "ipoyear": "1985", "industry": "Building Products", @@ -32790,11 +32678,11 @@ { "symbol": "LZ", "name": "LegalZoom.com Inc. Common Stock", - "lastsale": "$11.10", - "netchange": "-0.27", - "pctchange": "-2.375%", - "volume": "3189133", - "marketCap": "2086067988.00", + "lastsale": "$11.23", + "netchange": "0.13", + "pctchange": "1.171%", + "volume": "1430841", + "marketCap": "2110499415.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -32807,7 +32695,7 @@ "lastsale": "$10.90", "netchange": "0.00", "pctchange": "0.00%", - "volume": "61", + "volume": "1", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -32821,7 +32709,7 @@ "lastsale": "$0.02", "netchange": "0.00", "pctchange": "0.00%", - "volume": "85", + "volume": "86", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -32832,11 +32720,11 @@ { "symbol": "MACK", "name": "Merrimack Pharmaceuticals Inc. Common Stock", - "lastsale": "$13.24", - "netchange": "0.02", - "pctchange": "0.151%", - "volume": "70978", - "marketCap": "189609418.00", + "lastsale": "$13.08", + "netchange": "-0.16", + "pctchange": "-1.208%", + "volume": "41781", + "marketCap": "187318065.00", "country": "United States", "ipoyear": "2012", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -32846,11 +32734,11 @@ { "symbol": "MAMA", "name": "Mama's Creations Inc. Common Stock", - "lastsale": "$4.00", - "netchange": "-0.04", - "pctchange": "-0.99%", - "volume": "341177", - "marketCap": "149026384.00", + "lastsale": "$3.91", + "netchange": "-0.09", + "pctchange": "-2.25%", + "volume": "511025", + "marketCap": "145673290.00", "country": "United States", "ipoyear": "", "industry": "Specialty Foods", @@ -32860,11 +32748,11 @@ { "symbol": "MANH", "name": "Manhattan Associates Inc. Common Stock", - "lastsale": "$214.19", - "netchange": "-1.76", - "pctchange": "-0.815%", - "volume": "1702915", - "marketCap": "13186640978.00", + "lastsale": "$218.54", + "netchange": "4.35", + "pctchange": "2.031%", + "volume": "596575", + "marketCap": "13454449411.00", "country": "United States", "ipoyear": "1998", "industry": "Computer Software: Prepackaged Software", @@ -32874,52 +32762,38 @@ { "symbol": "MAPS", "name": "WM Technology Inc. Class A Common Stock ", - "lastsale": "$0.75", - "netchange": "-0.0701", - "pctchange": "-8.548%", - "volume": "523962", - "marketCap": "112025618.00", + "lastsale": "$0.751", + "netchange": "0.001", + "pctchange": "0.133%", + "volume": "330595", + "marketCap": "112174986.00", "country": "United States", "ipoyear": "2019", - "industry": "Other Consumer Services", - "sector": "Consumer Discretionary", + "industry": "Computer Software: Prepackaged Software", + "sector": "Technology", "url": "/market-activity/stocks/maps" }, { "symbol": "MAPSW", "name": "WM Technology Inc. Warrants ", - "lastsale": "$0.0294", - "netchange": "-0.0105", - "pctchange": "-26.316%", - "volume": "21150", - "marketCap": "4391404.00", + "lastsale": "$0.0399", + "netchange": "0.0105", + "pctchange": "35.714%", + "volume": "103173", + "marketCap": "5959763.00", "country": "United States", "ipoyear": "2019", - "industry": "Other Consumer Services", - "sector": "Consumer Discretionary", + "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": "30", - "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": "$0.0185", - "netchange": "0.0033", - "pctchange": "21.711%", - "volume": "72514", + "lastsale": "$0.0152", + "netchange": "-0.0033", + "pctchange": "-17.838%", + "volume": "2201", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -32930,11 +32804,11 @@ { "symbol": "MAR", "name": "Marriott International Class A Common Stock", - "lastsale": "$221.14", - "netchange": "1.05", - "pctchange": "0.477%", - "volume": "3845043", - "marketCap": "64946904697.00", + "lastsale": "$222.12", + "netchange": "0.98", + "pctchange": "0.443%", + "volume": "1439882", + "marketCap": "65234722218.00", "country": "United States", "ipoyear": "", "industry": "Hotels/Resorts", @@ -32944,11 +32818,11 @@ { "symbol": "MARA", "name": "Marathon Digital Holdings Inc. Common Stock", - "lastsale": "$18.29", - "netchange": "0.47", - "pctchange": "2.637%", - "volume": "53778311", - "marketCap": "4071812402.00", + "lastsale": "$19.88", + "netchange": "1.59", + "pctchange": "8.693%", + "volume": "60083883", + "marketCap": "4425786252.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -32958,11 +32832,11 @@ { "symbol": "MARK", "name": "Remark Holdings Inc. Common Stock", - "lastsale": "$0.4898", - "netchange": "-0.0182", - "pctchange": "-3.583%", - "volume": "156066", - "marketCap": "10252423.00", + "lastsale": "$0.4867", + "netchange": "-0.0031", + "pctchange": "-0.633%", + "volume": "223034", + "marketCap": "10187534.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -32972,11 +32846,11 @@ { "symbol": "MARPS", "name": "Marine Petroleum Trust Units of Beneficial Interest", - "lastsale": "$4.30", - "netchange": "-0.09", - "pctchange": "-2.05%", - "volume": "2901", - "marketCap": "8600000.00", + "lastsale": "$4.23", + "netchange": "-0.07", + "pctchange": "-1.628%", + "volume": "7134", + "marketCap": "8460000.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -32989,7 +32863,7 @@ "lastsale": "$10.60", "netchange": "0.00", "pctchange": "0.00%", - "volume": "3152", + "volume": "9053", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -33000,11 +32874,11 @@ { "symbol": "MASI", "name": "Masimo Corporation Common Stock", - "lastsale": "$111.69", - "netchange": "-0.61", - "pctchange": "-0.543%", - "volume": "1096581", - "marketCap": "5901840218.00", + "lastsale": "$115.22", + "netchange": "3.53", + "pctchange": "3.161%", + "volume": "1271448", + "marketCap": "6088369862.00", "country": "United States", "ipoyear": "2007", "industry": "Medical/Dental Instruments", @@ -33014,11 +32888,11 @@ { "symbol": "MASS", "name": "908 Devices Inc. Common Stock", - "lastsale": "$7.95", - "netchange": "0.19", - "pctchange": "2.448%", - "volume": "583371", - "marketCap": "257413948.00", + "lastsale": "$7.65", + "netchange": "-0.30", + "pctchange": "-3.774%", + "volume": "137146", + "marketCap": "247700214.00", "country": "United States", "ipoyear": "2020", "industry": "Medical/Dental Instruments", @@ -33028,11 +32902,11 @@ { "symbol": "MAT", "name": "Mattel Inc. Common Stock", - "lastsale": "$19.03", - "netchange": "-0.05", - "pctchange": "-0.262%", - "volume": "5509279", - "marketCap": "6722016759.00", + "lastsale": "$19.36", + "netchange": "0.33", + "pctchange": "1.734%", + "volume": "2307051", + "marketCap": "6838583523.00", "country": "United States", "ipoyear": "", "industry": "Recreational Games/Products/Toys", @@ -33042,11 +32916,11 @@ { "symbol": "MATH", "name": "Metalpha Technology Holding Limited Ordinary Shares", - "lastsale": "$1.4479", - "netchange": "0.0079", - "pctchange": "0.549%", - "volume": "6347", - "marketCap": "38946150.00", + "lastsale": "$1.50", + "netchange": "0.0521", + "pctchange": "3.598%", + "volume": "63894", + "marketCap": "40347555.00", "country": "China", "ipoyear": "2017", "industry": "Finance/Investors Services", @@ -33056,11 +32930,11 @@ { "symbol": "MATW", "name": "Matthews International Corporation Class A Common Stock", - "lastsale": "$35.59", - "netchange": "0.21", - "pctchange": "0.594%", - "volume": "813780", - "marketCap": "1081375493.00", + "lastsale": "$36.32", + "netchange": "0.73", + "pctchange": "2.051%", + "volume": "136274", + "marketCap": "1103555996.00", "country": "United States", "ipoyear": "1994", "industry": "Metal Fabrications", @@ -33070,11 +32944,11 @@ { "symbol": "MAXN", "name": "Maxeon Solar Technologies Ltd. Ordinary Shares", - "lastsale": "$6.14", - "netchange": "0.46", - "pctchange": "8.099%", - "volume": "6435428", - "marketCap": "322533033.00", + "lastsale": "$5.54", + "netchange": "-0.60", + "pctchange": "-9.772%", + "volume": "5658586", + "marketCap": "291015147.00", "country": "Singapore", "ipoyear": "", "industry": "Semiconductors", @@ -33085,9 +32959,9 @@ "symbol": "MAYS", "name": "J. W. Mays Inc. Common Stock", "lastsale": "$42.11", - "netchange": "-0.39", - "pctchange": "-0.918%", - "volume": "228", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "43", "marketCap": "84884496.00", "country": "United States", "ipoyear": "", @@ -33098,11 +32972,11 @@ { "symbol": "MBCN", "name": "Middlefield Banc Corp. Common Stock", - "lastsale": "$36.70", - "netchange": "3.73", - "pctchange": "11.313%", - "volume": "91291", - "marketCap": "296997539.00", + "lastsale": "$34.53", + "netchange": "-2.17", + "pctchange": "-5.913%", + "volume": "55203", + "marketCap": "279436649.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -33112,11 +32986,11 @@ { "symbol": "MBIN", "name": "Merchants Bancorp Common Stock", - "lastsale": "$40.25", - "netchange": "0.26", - "pctchange": "0.65%", - "volume": "244105", - "marketCap": "1740418533.00", + "lastsale": "$40.48", + "netchange": "0.23", + "pctchange": "0.571%", + "volume": "163667", + "marketCap": "1750363782.00", "country": "United States", "ipoyear": "2017", "industry": "Major Banks", @@ -33126,11 +33000,11 @@ { "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": "$24.67", - "netchange": "-0.49", - "pctchange": "-1.948%", - "volume": "5045", - "marketCap": "1066736030.00", + "lastsale": "$24.50", + "netchange": "-0.17", + "pctchange": "-0.689%", + "volume": "5309", + "marketCap": "1059385194.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -33140,11 +33014,11 @@ { "symbol": "MBINN", "name": "Merchants Bancorp Depositary Shares Preferred Series C", - "lastsale": "$19.77", - "netchange": "0.02", - "pctchange": "0.101%", - "volume": "12260", - "marketCap": "854858991.00", + "lastsale": "$19.56", + "netchange": "-0.21", + "pctchange": "-1.062%", + "volume": "14529", + "marketCap": "845778547.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -33154,11 +33028,11 @@ { "symbol": "MBINO", "name": "Merchants Bancorp Depositary Shares Each Representing a 1/40th Interest in a Share of Series B Fixed-to-Floating Rate", - "lastsale": "$23.27", - "netchange": "0.02", - "pctchange": "0.086%", - "volume": "5858", - "marketCap": "1006199733.00", + "lastsale": "$23.50", + "netchange": "0.23", + "pctchange": "0.988%", + "volume": "19262", + "marketCap": "1016144982.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -33168,11 +33042,11 @@ { "symbol": "MBINP", "name": "Merchants Bancorp 7.00% Fixed-to-Floating Rate Series A Non-Cumulative Perpetual Preferred Stock", - "lastsale": "$24.52", - "netchange": "0.02", - "pctchange": "0.082%", - "volume": "5097", - "marketCap": "1060249998.00", + "lastsale": "$24.99", + "netchange": "0.47", + "pctchange": "1.917%", + "volume": "15312", + "marketCap": "1080572898.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -33183,9 +33057,9 @@ "symbol": "MBIO", "name": "Mustang Bio Inc. Common Stock", "lastsale": "$1.38", - "netchange": "-0.05", - "pctchange": "-3.497%", - "volume": "47949", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "104717", "marketCap": "12719722.00", "country": "United States", "ipoyear": "", @@ -33196,11 +33070,11 @@ { "symbol": "MBLY", "name": "Mobileye Global Inc. Class A Common Stock", - "lastsale": "$41.96", - "netchange": "-0.34", - "pctchange": "-0.804%", - "volume": "3161567", - "marketCap": "3971428150.00", + "lastsale": "$41.49", + "netchange": "-0.47", + "pctchange": "-1.12%", + "volume": "2277666", + "marketCap": "3926943611.00", "country": "Israel", "ipoyear": "2022", "industry": "Computer Software: Prepackaged Software", @@ -33210,10 +33084,10 @@ { "symbol": "MBNKP", "name": "Medallion Bank Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series F", - "lastsale": "$23.54", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "171", + "lastsale": "$23.25", + "netchange": "-0.29", + "pctchange": "-1.232%", + "volume": "322", "marketCap": "0.00", "country": "United States", "ipoyear": "2019", @@ -33224,25 +33098,25 @@ { "symbol": "MBOT", "name": "Microbot Medical Inc. Common Stock", - "lastsale": "$1.31", - "netchange": "0.04", - "pctchange": "3.15%", - "volume": "54781", - "marketCap": "15336585.00", + "lastsale": "$1.33", + "netchange": "0.02", + "pctchange": "1.527%", + "volume": "64781", + "marketCap": "15570732.00", "country": "Israel", "ipoyear": "", - "industry": "Medical/Dental Instruments", + "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", "sector": "Health Care", "url": "/market-activity/stocks/mbot" }, { "symbol": "MBRX", "name": "Moleculin Biotech Inc. Common Stock", - "lastsale": "$0.58", - "netchange": "-0.021", - "pctchange": "-3.494%", - "volume": "81006", - "marketCap": "17290057.00", + "lastsale": "$0.625", + "netchange": "0.045", + "pctchange": "7.759%", + "volume": "226938", + "marketCap": "18631527.00", "country": "United States", "ipoyear": "2016", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -33253,9 +33127,9 @@ "symbol": "MBTC", "name": "Nocturne Acquisition Corporation Ordinary Shares", "lastsale": "$11.75", - "netchange": "0.12", - "pctchange": "1.032%", - "volume": "1920", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "42", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -33263,28 +33137,14 @@ "sector": "Finance", "url": "/market-activity/stocks/mbtc" }, - { - "symbol": "MBTCR", - "name": "Nocturne Acquisition Corporation Right", - "lastsale": "$0.15", - "netchange": "-0.0005", - "pctchange": "-0.332%", - "volume": "100", - "marketCap": "0.00", - "country": "United States", - "ipoyear": "2021", - "industry": "Blank Checks", - "sector": "Finance", - "url": "/market-activity/stocks/mbtcr" - }, { "symbol": "MBUU", "name": "Malibu Boats Inc. Class A Common Stock", - "lastsale": "$51.54", - "netchange": "0.51", - "pctchange": "0.999%", - "volume": "469117", - "marketCap": "1051277615.00", + "lastsale": "$51.96", + "netchange": "0.42", + "pctchange": "0.815%", + "volume": "282091", + "marketCap": "1059844487.00", "country": "United States", "ipoyear": "2014", "industry": "Marine Transportation", @@ -33294,11 +33154,11 @@ { "symbol": "MBWM", "name": "Mercantile Bank Corporation Common Stock", - "lastsale": "$39.65", - "netchange": "-0.58", - "pctchange": "-1.442%", - "volume": "151407", - "marketCap": "635373685.00", + "lastsale": "$39.48", + "netchange": "-0.17", + "pctchange": "-0.429%", + "volume": "65426", + "marketCap": "632649510.00", "country": "United States", "ipoyear": "1998", "industry": "Major Banks", @@ -33308,10 +33168,10 @@ { "symbol": "MCAA", "name": "Mountain & Co. I Acquisition Corp. Class A Ordinary Shares", - "lastsale": "$11.24", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "7", + "lastsale": "$11.26", + "netchange": "0.02", + "pctchange": "0.178%", + "volume": "305556", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -33325,7 +33185,7 @@ "lastsale": "$0.025", "netchange": "0.00", "pctchange": "0.00%", - "volume": "25000", + "volume": "162647", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -33334,32 +33194,32 @@ "url": "/market-activity/stocks/mcaaw" }, { - "symbol": "MCACR", - "name": "Monterey Capital Acquisition Corporation Rights", - "lastsale": "$0.1182", - "netchange": "-0.0068", - "pctchange": "-5.44%", - "volume": "200", + "symbol": "MCAC", + "name": "Monterey Capital Acquisition Corporation Class A Common Stock", + "lastsale": "$10.80", + "netchange": "-0.01", + "pctchange": "-0.093%", + "volume": "31428", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", "industry": "Blank Checks", "sector": "Finance", - "url": "/market-activity/stocks/mcacr" + "url": "/market-activity/stocks/mcac" }, { - "symbol": "MCACU", - "name": "Monterey Capital Acquisition Corporation Unit", - "lastsale": "$10.88", + "symbol": "MCACR", + "name": "Monterey Capital Acquisition Corporation Rights", + "lastsale": "$0.1182", "netchange": "0.00", "pctchange": "0.00%", - "volume": "2", + "volume": "18", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", "industry": "Blank Checks", "sector": "Finance", - "url": "/market-activity/stocks/mcacu" + "url": "/market-activity/stocks/mcacr" }, { "symbol": "MCACW", @@ -33378,10 +33238,10 @@ { "symbol": "MCAF", "name": "Mountain Crest Acquisition Corp. IV Common Stock", - "lastsale": "$7.9585", - "netchange": "-0.0015", - "pctchange": "-0.019%", - "volume": "6911", + "lastsale": "$8.52", + "netchange": "0.5615", + "pctchange": "7.055%", + "volume": "17729", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -33395,7 +33255,7 @@ "lastsale": "$0.18", "netchange": "0.00", "pctchange": "0.00%", - "volume": "19", + "volume": "100", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -33406,10 +33266,10 @@ { "symbol": "MCAFU", "name": "Mountain Crest Acquisition Corp. IV Unit", - "lastsale": "$8.45", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1", + "lastsale": "$8.83", + "netchange": "0.38", + "pctchange": "4.497%", + "volume": "4479", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -33434,10 +33294,10 @@ { "symbol": "MCAGR", "name": "Mountain Crest Acquisition Corp. V Right", - "lastsale": "$0.1208", - "netchange": "0.0007", - "pctchange": "0.583%", - "volume": "125615", + "lastsale": "$0.11", + "netchange": "-0.0108", + "pctchange": "-8.94%", + "volume": "44882", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -33448,11 +33308,11 @@ { "symbol": "MCBC", "name": "Macatawa Bank Corporation Common Stock", - "lastsale": "$11.44", - "netchange": "0.55", - "pctchange": "5.051%", - "volume": "517310", - "marketCap": "392294611.00", + "lastsale": "$11.09", + "netchange": "-0.35", + "pctchange": "-3.059%", + "volume": "167341", + "marketCap": "380292591.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -33462,11 +33322,11 @@ { "symbol": "MCBS", "name": "MetroCity Bankshares Inc. Common Stock", - "lastsale": "$25.40", - "netchange": "0.66", - "pctchange": "2.668%", - "volume": "177896", - "marketCap": "640234559.00", + "lastsale": "$23.85", + "netchange": "-1.55", + "pctchange": "-6.102%", + "volume": "51581", + "marketCap": "601165127.00", "country": "United States", "ipoyear": "2019", "industry": "Major Banks", @@ -33476,11 +33336,11 @@ { "symbol": "MCFT", "name": "MasterCraft Boat Holdings Inc. Common Stock", - "lastsale": "$21.85", - "netchange": "-0.38", - "pctchange": "-1.709%", - "volume": "245511", - "marketCap": "377046681.00", + "lastsale": "$21.65", + "netchange": "-0.20", + "pctchange": "-0.915%", + "volume": "88255", + "marketCap": "373595453.00", "country": "United States", "ipoyear": "2015", "industry": "Marine Transportation", @@ -33490,11 +33350,11 @@ { "symbol": "MCHP", "name": "Microchip Technology Incorporated Common Stock", - "lastsale": "$92.20", - "netchange": "-0.76", - "pctchange": "-0.818%", - "volume": "10914877", - "marketCap": "49884376476.00", + "lastsale": "$91.31", + "netchange": "-0.89", + "pctchange": "-0.965%", + "volume": "4291814", + "marketCap": "49402846160.00", "country": "United States", "ipoyear": "1993", "industry": "Semiconductors", @@ -33504,11 +33364,11 @@ { "symbol": "MCHX", "name": "Marchex Inc. Class B Common Stock", - "lastsale": "$1.44", - "netchange": "0.03", - "pctchange": "2.128%", - "volume": "76099", - "marketCap": "62376140.00", + "lastsale": "$1.43", + "netchange": "-0.01", + "pctchange": "-0.694%", + "volume": "5100", + "marketCap": "61942973.00", "country": "United States", "ipoyear": "2004", "industry": "Business Services", @@ -33518,11 +33378,11 @@ { "symbol": "MCOM", "name": "micromobility.com Inc. Class A Common stock", - "lastsale": "$0.5795", - "netchange": "0.0238", - "pctchange": "4.283%", - "volume": "3832127", - "marketCap": "1568614.00", + "lastsale": "$0.4449", + "netchange": "-0.1346", + "pctchange": "-23.227%", + "volume": "3189494", + "marketCap": "1204274.00", "country": "United States", "ipoyear": "2019", "industry": "Business Services", @@ -33532,11 +33392,11 @@ { "symbol": "MCOMW", "name": "micromobility.com Inc. Warrant", - "lastsale": "$0.0134", - "netchange": "-0.0036", - "pctchange": "-21.176%", - "volume": "44360", - "marketCap": "36272.00", + "lastsale": "$0.0115", + "netchange": "-0.0019", + "pctchange": "-14.179%", + "volume": "91336", + "marketCap": "31129.00", "country": "United States", "ipoyear": "2019", "industry": "Business Services", @@ -33546,11 +33406,11 @@ { "symbol": "MCRB", "name": "Seres Therapeutics Inc. Common Stock", - "lastsale": "$0.9926", - "netchange": "-0.0874", - "pctchange": "-8.093%", - "volume": "17941693", - "marketCap": "128300696.00", + "lastsale": "$1.13", + "netchange": "0.1374", + "pctchange": "13.842%", + "volume": "7570647", + "marketCap": "146060635.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -33560,11 +33420,11 @@ { "symbol": "MCRI", "name": "Monarch Casino & Resort Inc. Common Stock", - "lastsale": "$67.93", - "netchange": "-0.41", - "pctchange": "-0.60%", - "volume": "196557", - "marketCap": "1295256769.00", + "lastsale": "$67.95", + "netchange": "0.02", + "pctchange": "0.029%", + "volume": "115539", + "marketCap": "1295638120.00", "country": "United States", "ipoyear": "1993", "industry": "Hotels/Resorts", @@ -33574,11 +33434,11 @@ { "symbol": "MCVT", "name": "Mill City Ventures III Ltd. Common Stock", - "lastsale": "$2.22", - "netchange": "-0.08", - "pctchange": "-3.478%", - "volume": "12707", - "marketCap": "14175266.00", + "lastsale": "$2.33", + "netchange": "0.11", + "pctchange": "4.955%", + "volume": "3411", + "marketCap": "14877644.00", "country": "United States", "ipoyear": "", "industry": "Finance Companies", @@ -33588,10 +33448,10 @@ { "symbol": "MDAI", "name": "Spectral AI Inc. Class A Common Stock", - "lastsale": "$2.78", - "netchange": "0.13", - "pctchange": "4.906%", - "volume": "118701", + "lastsale": "$2.71", + "netchange": "-0.07", + "pctchange": "-2.518%", + "volume": "30634", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -33602,10 +33462,10 @@ { "symbol": "MDAIW", "name": "Spectral AI Inc. Warrants", - "lastsale": "$0.1947", - "netchange": "-0.0003", - "pctchange": "-0.154%", - "volume": "145878", + "lastsale": "$0.2399", + "netchange": "0.0452", + "pctchange": "23.215%", + "volume": "213585", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -33616,11 +33476,11 @@ { "symbol": "MDB", "name": "MongoDB Inc. Class A Common Stock", - "lastsale": "$420.17", - "netchange": "0.93", - "pctchange": "0.222%", - "volume": "6228877", - "marketCap": "30326877318.00", + "lastsale": "$412.74", + "netchange": "-7.43", + "pctchange": "-1.768%", + "volume": "1587586", + "marketCap": "29790597483.00", "country": "United States", "ipoyear": "2017", "industry": "Computer Software: Prepackaged Software", @@ -33630,11 +33490,11 @@ { "symbol": "MDBH", "name": "MDB Capital Holdings LLC Class A common", - "lastsale": "$9.65", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "2633", - "marketCap": "89702849.00", + "lastsale": "$8.50", + "netchange": "-1.15", + "pctchange": "-11.917%", + "volume": "13799", + "marketCap": "79012872.00", "country": "United States", "ipoyear": "2023", "industry": "", @@ -33644,11 +33504,11 @@ { "symbol": "MDGL", "name": "Madrigal Pharmaceuticals Inc. Common Stock", - "lastsale": "$237.13", - "netchange": "4.11", - "pctchange": "1.764%", - "volume": "691289", - "marketCap": "4681573646.00", + "lastsale": "$230.00", + "netchange": "-7.13", + "pctchange": "-3.007%", + "volume": "243953", + "marketCap": "4540808580.00", "country": "United States", "ipoyear": "2007", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -33658,11 +33518,11 @@ { "symbol": "MDGS", "name": "Medigus Ltd. American Depositary Shares", - "lastsale": "$3.71", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "18334", - "marketCap": "6099604.00", + "lastsale": "$3.6426", + "netchange": "-0.0674", + "pctchange": "-1.817%", + "volume": "15029", + "marketCap": "5988791.00", "country": "Israel", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -33672,11 +33532,11 @@ { "symbol": "MDIA", "name": "Mediaco Holding Inc. Class A Common Stock ", - "lastsale": "$0.528", - "netchange": "-0.0184", - "pctchange": "-3.367%", - "volume": "5332", - "marketCap": "13917494.00", + "lastsale": "$0.525", + "netchange": "-0.003", + "pctchange": "-0.568%", + "volume": "18394", + "marketCap": "13838418.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -33686,11 +33546,11 @@ { "symbol": "MDJH", "name": "MDJM LTD Ordinary Share", - "lastsale": "$1.49", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "4", - "marketCap": "17403200.00", + "lastsale": "$1.36", + "netchange": "-0.13", + "pctchange": "-8.725%", + "volume": "2252", + "marketCap": "15884800.00", "country": "China", "ipoyear": "2019", "industry": "Real Estate", @@ -33700,11 +33560,11 @@ { "symbol": "MDLZ", "name": "Mondelez International Inc. Class A Common Stock", - "lastsale": "$70.70", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "15088660", - "marketCap": "96215317860.00", + "lastsale": "$71.06", + "netchange": "0.36", + "pctchange": "0.509%", + "volume": "5243896", + "marketCap": "96705240270.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -33714,11 +33574,11 @@ { "symbol": "MDRR", "name": "Medalist Diversified REIT Inc. Common Stock", - "lastsale": "$4.99", - "netchange": "-0.17", - "pctchange": "-3.295%", - "volume": "26529", - "marketCap": "11071862.00", + "lastsale": "$5.25", + "netchange": "0.26", + "pctchange": "5.21%", + "volume": "16673", + "marketCap": "11648753.00", "country": "United States", "ipoyear": "2018", "industry": "Real Estate Investment Trusts", @@ -33728,11 +33588,11 @@ { "symbol": "MDRRP", "name": "Medalist Diversified REIT Inc. Series A Cumulative Redeemable Preferred Stock", - "lastsale": "$23.16", - "netchange": "-0.51", - "pctchange": "-2.155%", - "volume": "216", - "marketCap": "51387640.00", + "lastsale": "$23.24", + "netchange": "0.08", + "pctchange": "0.345%", + "volume": "200", + "marketCap": "51565144.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -33742,11 +33602,11 @@ { "symbol": "MDRX", "name": "Veradigm Inc. Common Stock", - "lastsale": "$9.64", - "netchange": "-0.05", - "pctchange": "-0.516%", - "volume": "6256236", - "marketCap": "1053264241.00", + "lastsale": "$9.51", + "netchange": "-0.13", + "pctchange": "-1.349%", + "volume": "1658748", + "marketCap": "1039060470.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -33756,11 +33616,11 @@ { "symbol": "MDVL", "name": "MedAvail Holdings Inc. Common Stock", - "lastsale": "$2.3101", - "netchange": "-0.0799", - "pctchange": "-3.343%", - "volume": "5183", - "marketCap": "3728296.00", + "lastsale": "$3.56", + "netchange": "1.2499", + "pctchange": "54.106%", + "volume": "70369", + "marketCap": "5745523.00", "country": "United States", "ipoyear": "", "industry": "Retail-Drug Stores and Proprietary Stores", @@ -33770,11 +33630,11 @@ { "symbol": "MDWD", "name": "MediWound Ltd. Ordinary Shares", - "lastsale": "$10.53", - "netchange": "-0.22", - "pctchange": "-2.047%", - "volume": "6427", - "marketCap": "76237411.00", + "lastsale": "$10.62", + "netchange": "0.09", + "pctchange": "0.855%", + "volume": "4106", + "marketCap": "76889012.00", "country": "Israel", "ipoyear": "2014", "industry": " Medicinal Chemicals and Botanical Products ", @@ -33785,9 +33645,9 @@ "symbol": "MDWT", "name": "Midwest Holding Inc. Common Stock", "lastsale": "$26.98", - "netchange": "0.0199", - "pctchange": "0.074%", - "volume": "11753", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "7692", "marketCap": "101030522.00", "country": "United States", "ipoyear": "", @@ -33798,11 +33658,11 @@ { "symbol": "MDXG", "name": "MiMedx Group Inc Common Stock", - "lastsale": "$8.96", - "netchange": "0.04", - "pctchange": "0.448%", - "volume": "1691029", - "marketCap": "1042734184.00", + "lastsale": "$8.79", + "netchange": "-0.17", + "pctchange": "-1.897%", + "volume": "628685", + "marketCap": "1022950165.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -33812,11 +33672,11 @@ { "symbol": "MDXH", "name": "MDxHealth SA Ordinary Shares", - "lastsale": "$3.26", - "netchange": "0.02", - "pctchange": "0.617%", - "volume": "9977", - "marketCap": "8895917.00", + "lastsale": "$3.24", + "netchange": "-0.02", + "pctchange": "-0.613%", + "volume": "43498", + "marketCap": "8841341.00", "country": "Belgium", "ipoyear": "2021", "industry": "", @@ -33826,11 +33686,11 @@ { "symbol": "ME", "name": "23andMe Holding Co. Class A Common Stock", - "lastsale": "$0.9507", - "netchange": "0.0004", - "pctchange": "0.042%", - "volume": "9065234", - "marketCap": "455484700.00", + "lastsale": "$0.863", + "netchange": "-0.0877", + "pctchange": "-9.225%", + "volume": "7214338", + "marketCap": "413467231.00", "country": "United States", "ipoyear": "", "industry": "Precision Instruments", @@ -33840,11 +33700,11 @@ { "symbol": "MEDP", "name": "Medpace Holdings Inc. Common Stock", - "lastsale": "$299.60", - "netchange": "1.52", - "pctchange": "0.51%", - "volume": "387892", - "marketCap": "9192757426.00", + "lastsale": "$301.34", + "netchange": "1.74", + "pctchange": "0.581%", + "volume": "208023", + "marketCap": "9246146604.00", "country": "United States", "ipoyear": "2016", "industry": "Biotechnology: Commercial Physical & Biological Resarch", @@ -33854,11 +33714,11 @@ { "symbol": "MEDS", "name": "TRxADE HEALTH Inc. Common Stock", - "lastsale": "$5.50", - "netchange": "-0.10", - "pctchange": "-1.786%", - "volume": "4030", - "marketCap": "6859430.00", + "lastsale": "$5.89", + "netchange": "0.39", + "pctchange": "7.091%", + "volume": "6164", + "marketCap": "7345825.00", "country": "United States", "ipoyear": "", "industry": "Other Pharmaceuticals", @@ -33868,11 +33728,11 @@ { "symbol": "MEGL", "name": "Magic Empire Global Limited Ordinary Shares", - "lastsale": "$0.845", - "netchange": "-0.0151", - "pctchange": "-1.756%", - "volume": "40973", - "marketCap": "17119700.00", + "lastsale": "$0.83", + "netchange": "-0.015", + "pctchange": "-1.775%", + "volume": "48923", + "marketCap": "16815800.00", "country": "Hong Kong", "ipoyear": "2022", "industry": "Finance: Consumer Services", @@ -33882,11 +33742,11 @@ { "symbol": "MEIP", "name": "MEI Pharma Inc. Common Stock", - "lastsale": "$6.33", - "netchange": "-0.23", - "pctchange": "-3.506%", - "volume": "40612", - "marketCap": "42175885.00", + "lastsale": "$6.19", + "netchange": "-0.14", + "pctchange": "-2.212%", + "volume": "31562", + "marketCap": "41243085.00", "country": "United States", "ipoyear": "2003", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -33896,11 +33756,11 @@ { "symbol": "MELI", "name": "MercadoLibre Inc. Common Stock", - "lastsale": "$1606.19", - "netchange": "2.68", - "pctchange": "0.167%", - "volume": "505764", - "marketCap": "81208222734.00", + "lastsale": "$1619.57", + "netchange": "13.38", + "pctchange": "0.833%", + "volume": "264420", + "marketCap": "81884709339.00", "country": "Argentina", "ipoyear": "2007", "industry": "Business Services", @@ -33910,11 +33770,11 @@ { "symbol": "MEOH", "name": "Methanex Corporation Common Stock", - "lastsale": "$46.13", - "netchange": "0.60", - "pctchange": "1.318%", - "volume": "351863", - "marketCap": "3108123706.00", + "lastsale": "$47.00", + "netchange": "0.87", + "pctchange": "1.886%", + "volume": "297610", + "marketCap": "3166742124.00", "country": "Canada", "ipoyear": "", "industry": "Major Chemicals", @@ -33924,11 +33784,11 @@ { "symbol": "MERC", "name": "Mercer International Inc. Common Stock", - "lastsale": "$9.16", - "netchange": "-0.18", - "pctchange": "-1.927%", - "volume": "1192108", - "marketCap": "609367773.00", + "lastsale": "$9.25", + "netchange": "0.09", + "pctchange": "0.983%", + "volume": "272756", + "marketCap": "615355011.00", "country": "Canada", "ipoyear": "", "industry": "Paper", @@ -33938,11 +33798,11 @@ { "symbol": "MESA", "name": "Mesa Air Group Inc. Common Stock", - "lastsale": "$0.975", - "netchange": "-0.045", - "pctchange": "-4.412%", - "volume": "468210", - "marketCap": "39809829.00", + "lastsale": "$0.84", + "netchange": "-0.135", + "pctchange": "-13.846%", + "volume": "602111", + "marketCap": "34297699.00", "country": "United States", "ipoyear": "2018", "industry": "Air Freight/Delivery Services", @@ -33952,11 +33812,11 @@ { "symbol": "MESO", "name": "Mesoblast Limited American Depositary Shares", - "lastsale": "$1.07", - "netchange": "0.01", - "pctchange": "0.943%", - "volume": "83000", - "marketCap": "174123651.00", + "lastsale": "$1.10", + "netchange": "0.03", + "pctchange": "2.804%", + "volume": "113786", + "marketCap": "179005622.00", "country": "Australia", "ipoyear": "2015", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -33966,11 +33826,11 @@ { "symbol": "META", "name": "Meta Platforms Inc. Class A Common Stock", - "lastsale": "$334.92", - "netchange": "1.75", - "pctchange": "0.525%", - "volume": "31758201", - "marketCap": "860698426201.00", + "lastsale": "$344.62", + "netchange": "9.70", + "pctchange": "2.896%", + "volume": "18983665", + "marketCap": "885626094702.00", "country": "United States", "ipoyear": "2012", "industry": "Computer Software: Programming Data Processing", @@ -33980,11 +33840,11 @@ { "symbol": "METC", "name": "Ramaco Resources Inc. Class A Common Stock", - "lastsale": "$15.11", - "netchange": "0.18", - "pctchange": "1.206%", - "volume": "2089426", - "marketCap": "796085384.00", + "lastsale": "$15.49", + "netchange": "0.38", + "pctchange": "2.515%", + "volume": "1067338", + "marketCap": "816106063.00", "country": "United States", "ipoyear": "2017", "industry": "Coal Mining", @@ -33994,11 +33854,11 @@ { "symbol": "METCB", "name": "Ramaco Resources Inc. Class B Common Stock", - "lastsale": "$12.51", - "netchange": "0.83", - "pctchange": "7.106%", - "volume": "91571", - "marketCap": "659101797.00", + "lastsale": "$12.92", + "netchange": "0.41", + "pctchange": "3.277%", + "volume": "45745", + "marketCap": "680703055.00", "country": "United States", "ipoyear": "", "industry": "Coal Mining", @@ -34008,11 +33868,11 @@ { "symbol": "METCL", "name": "Ramaco Resources Inc. 9.00% Senior Notes due 2026", - "lastsale": "$25.626", - "netchange": "-0.044", - "pctchange": "-0.171%", - "volume": "825", - "marketCap": "1350131308.00", + "lastsale": "$25.73", + "netchange": "0.104", + "pctchange": "0.406%", + "volume": "1113", + "marketCap": "1355610651.00", "country": "United States", "ipoyear": "", "industry": "Coal Mining", @@ -34022,11 +33882,11 @@ { "symbol": "MFH", "name": "Mercurity Fintech Holding Inc. Ordinary Shares", - "lastsale": "$1.79", - "netchange": "0.17", - "pctchange": "10.494%", - "volume": "46813", - "marketCap": "83303228.00", + "lastsale": "$1.72", + "netchange": "-0.07", + "pctchange": "-3.911%", + "volume": "17041", + "marketCap": "80045560.00", "country": "China", "ipoyear": "2015", "industry": "Finance: Consumer Services", @@ -34036,11 +33896,11 @@ { "symbol": "MFIC", "name": "MidCap Financial Investment Corporation Common Stock", - "lastsale": "$13.63", - "netchange": "-0.08", - "pctchange": "-0.584%", - "volume": "380827", - "marketCap": "889402138.00", + "lastsale": "$13.53", + "netchange": "-0.10", + "pctchange": "-0.734%", + "volume": "272420", + "marketCap": "882876811.00", "country": "United States", "ipoyear": "2004", "industry": "Finance/Investors Services", @@ -34050,11 +33910,11 @@ { "symbol": "MFIN", "name": "Medallion Financial Corp. Common Stock", - "lastsale": "$9.44", - "netchange": "0.07", - "pctchange": "0.747%", - "volume": "102883", - "marketCap": "220553621.00", + "lastsale": "$9.45", + "netchange": "0.01", + "pctchange": "0.106%", + "volume": "49819", + "marketCap": "220787258.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -34064,11 +33924,11 @@ { "symbol": "MGAM", "name": "Mobile Global Esports Inc. Common Stock", - "lastsale": "$0.2972", - "netchange": "-0.0069", - "pctchange": "-2.269%", - "volume": "165983", - "marketCap": "6069297.00", + "lastsale": "$0.29", + "netchange": "-0.0072", + "pctchange": "-2.423%", + "volume": "153964", + "marketCap": "5922262.00", "country": "United States", "ipoyear": "2022", "industry": "Services-Misc. Amusement & Recreation", @@ -34078,11 +33938,11 @@ { "symbol": "MGEE", "name": "MGE Energy Inc", - "lastsale": "$73.435", - "netchange": "-0.675", - "pctchange": "-0.911%", - "volume": "357114", - "marketCap": "2655657076.00", + "lastsale": "$72.08", + "netchange": "-1.355", + "pctchange": "-1.845%", + "volume": "196699", + "marketCap": "2606655710.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -34092,11 +33952,11 @@ { "symbol": "MGIC", "name": "Magic Software Enterprises Ltd. Ordinary Shares", - "lastsale": "$9.66", - "netchange": "0.08", - "pctchange": "0.835%", - "volume": "57878", - "marketCap": "474209400.00", + "lastsale": "$9.61", + "netchange": "-0.05", + "pctchange": "-0.518%", + "volume": "69858", + "marketCap": "471754900.00", "country": "Israel", "ipoyear": "1991", "industry": "Computer Software: Prepackaged Software", @@ -34106,11 +33966,11 @@ { "symbol": "MGIH", "name": "Millennium Group International Holdings Limited Ordinary Shares", - "lastsale": "$1.60", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "19556", - "marketCap": "18000000.00", + "lastsale": "$1.37", + "netchange": "-0.23", + "pctchange": "-14.375%", + "volume": "19450", + "marketCap": "15412500.00", "country": "Hong Kong", "ipoyear": "2023", "industry": "Publishing", @@ -34120,25 +33980,25 @@ { "symbol": "MGNI", "name": "Magnite Inc. Common Stock", - "lastsale": "$9.08", - "netchange": "-0.24", - "pctchange": "-2.575%", - "volume": "1935079", - "marketCap": "1251687371.00", + "lastsale": "$9.13", + "netchange": "0.05", + "pctchange": "0.551%", + "volume": "1163525", + "marketCap": "1258579922.00", "country": "United States", "ipoyear": "", - "industry": "Computer Software: Programming Data Processing", - "sector": "Technology", + "industry": "Advertising", + "sector": "Consumer Discretionary", "url": "/market-activity/stocks/mgni" }, { "symbol": "MGNX", "name": "MacroGenics Inc. Common Stock", - "lastsale": "$9.26", - "netchange": "-0.05", - "pctchange": "-0.537%", - "volume": "2169504", - "marketCap": "574392679.00", + "lastsale": "$8.68", + "netchange": "-0.58", + "pctchange": "-6.263%", + "volume": "520592", + "marketCap": "538415600.00", "country": "United States", "ipoyear": "2013", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -34148,11 +34008,11 @@ { "symbol": "MGOL", "name": "MGO Global Inc. Common Stock", - "lastsale": "$0.45", - "netchange": "-0.016", - "pctchange": "-3.433%", - "volume": "78348", - "marketCap": "6410381.00", + "lastsale": "$0.4681", + "netchange": "0.0181", + "pctchange": "4.022%", + "volume": "149308", + "marketCap": "6668221.00", "country": "United States", "ipoyear": "2023", "industry": "Advertising", @@ -34162,11 +34022,11 @@ { "symbol": "MGPI", "name": "MGP Ingredients Inc.", - "lastsale": "$97.39", - "netchange": "0.33", - "pctchange": "0.34%", - "volume": "437376", - "marketCap": "2144149245.00", + "lastsale": "$99.38", + "netchange": "1.99", + "pctchange": "2.043%", + "volume": "149088", + "marketCap": "2187961310.00", "country": "United States", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -34176,11 +34036,11 @@ { "symbol": "MGRC", "name": "McGrath RentCorp Common Stock", - "lastsale": "$115.50", - "netchange": "0.43", - "pctchange": "0.374%", - "volume": "272188", - "marketCap": "2828530898.00", + "lastsale": "$116.93", + "netchange": "1.43", + "pctchange": "1.238%", + "volume": "161931", + "marketCap": "2863550804.00", "country": "United States", "ipoyear": "1984", "industry": "Diversified Commercial Services", @@ -34190,10 +34050,10 @@ { "symbol": "MGRM", "name": "Monogram Orthopaedics Inc. Common Stock", - "lastsale": "$3.68", - "netchange": "0.21", - "pctchange": "6.052%", - "volume": "34012", + "lastsale": "$3.51", + "netchange": "-0.17", + "pctchange": "-4.62%", + "volume": "34934", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -34204,11 +34064,11 @@ { "symbol": "MGRX", "name": "Mangoceuticals Inc. Common Stock", - "lastsale": "$0.307", - "netchange": "-0.2131", - "pctchange": "-40.973%", - "volume": "3785094", - "marketCap": "5231127.00", + "lastsale": "$0.278", + "netchange": "-0.029", + "pctchange": "-9.446%", + "volume": "837332", + "marketCap": "4736981.00", "country": "United States", "ipoyear": "2023", "industry": "Computer Software: Prepackaged Software", @@ -34218,11 +34078,11 @@ { "symbol": "MGTX", "name": "MeiraGTx Holdings plc Ordinary Shares", - "lastsale": "$4.50", - "netchange": "-0.17", - "pctchange": "-3.64%", - "volume": "269460", - "marketCap": "286187180.00", + "lastsale": "$4.515", + "netchange": "0.015", + "pctchange": "0.333%", + "volume": "317653", + "marketCap": "287141137.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -34233,9 +34093,9 @@ "symbol": "MGYR", "name": "Magyar Bancorp Inc. Common Stock", "lastsale": "$11.28", - "netchange": "0.53", - "pctchange": "4.93%", - "volume": "47753", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "110", "marketCap": "75148465.00", "country": "United States", "ipoyear": "2006", @@ -34247,9 +34107,9 @@ "symbol": "MHLD", "name": "Maiden Holdings Ltd.", "lastsale": "$2.49", - "netchange": "0.09", - "pctchange": "3.75%", - "volume": "1104881", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "284546", "marketCap": "251338708.00", "country": "Bermuda", "ipoyear": "2008", @@ -34260,11 +34120,11 @@ { "symbol": "MHUA", "name": "Meihua International Medical Technologies Co. Ltd. Ordinary Shares", - "lastsale": "$2.38", - "netchange": "0.11", - "pctchange": "4.846%", - "volume": "668161", - "marketCap": "56977200.00", + "lastsale": "$2.22", + "netchange": "-0.16", + "pctchange": "-6.723%", + "volume": "846027", + "marketCap": "53146800.00", "country": "China", "ipoyear": "2022", "industry": "Medical Specialities", @@ -34274,11 +34134,11 @@ { "symbol": "MICS", "name": "The Singing Machine Company Inc. Common Stock", - "lastsale": "$1.17", - "netchange": "0.01", - "pctchange": "0.862%", - "volume": "15191", - "marketCap": "4937703.00", + "lastsale": "$1.10", + "netchange": "-0.07", + "pctchange": "-5.983%", + "volume": "6078", + "marketCap": "4642285.00", "country": "United States", "ipoyear": "", "industry": "Diversified Electronic Products", @@ -34288,11 +34148,11 @@ { "symbol": "MIDD", "name": "Middleby Corporation (The) Common Stock", - "lastsale": "$143.62", - "netchange": "-2.39", - "pctchange": "-1.637%", - "volume": "850683", - "marketCap": "7698490866.00", + "lastsale": "$143.67", + "netchange": "0.05", + "pctchange": "0.035%", + "volume": "337283", + "marketCap": "7701171026.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -34302,11 +34162,11 @@ { "symbol": "MIGI", "name": "Mawson Infrastructure Group Inc. Common Stock", - "lastsale": "$1.18", + "lastsale": "$1.24", "netchange": "0.06", - "pctchange": "5.357%", - "volume": "381605", - "marketCap": "19640759.00", + "pctchange": "5.085%", + "volume": "556112", + "marketCap": "20639442.00", "country": "Australia", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -34316,11 +34176,11 @@ { "symbol": "MIND", "name": "MIND Technology Inc. Common Stock (DE)", - "lastsale": "$5.09", - "netchange": "0.2078", - "pctchange": "4.256%", - "volume": "16645", - "marketCap": "7018469.00", + "lastsale": "$4.8595", + "netchange": "-0.2305", + "pctchange": "-4.528%", + "volume": "15787", + "marketCap": "6831383.00", "country": "United States", "ipoyear": "1994", "industry": "Industrial Machinery/Components", @@ -34330,11 +34190,11 @@ { "symbol": "MINDP", "name": "MIND Technology Inc. Series A 9.00% Series A Cumulative Preferred Stock (DE)", - "lastsale": "$9.11", - "netchange": "-0.061", - "pctchange": "-0.665%", - "volume": "36451", - "marketCap": "12561542.00", + "lastsale": "$8.80", + "netchange": "-0.31", + "pctchange": "-3.403%", + "volume": "14632", + "marketCap": "12370855.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -34344,11 +34204,11 @@ { "symbol": "MINM", "name": "Minim Inc. Common Stock", - "lastsale": "$2.94", - "netchange": "-0.85", - "pctchange": "-22.427%", - "volume": "211225", - "marketCap": "5581496.00", + "lastsale": "$2.90", + "netchange": "-0.04", + "pctchange": "-1.361%", + "volume": "36885", + "marketCap": "5505557.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -34358,11 +34218,11 @@ { "symbol": "MIRA", "name": "MIRA Pharmaceuticals Inc. Common Stock", - "lastsale": "$1.30", - "netchange": "-0.22", - "pctchange": "-14.474%", - "volume": "223693", - "marketCap": "19215151.00", + "lastsale": "$1.22", + "netchange": "-0.08", + "pctchange": "-6.154%", + "volume": "395791", + "marketCap": "18032680.00", "country": "United States", "ipoyear": "2023", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -34372,11 +34232,11 @@ { "symbol": "MIRM", "name": "Mirum Pharmaceuticals Inc. Common Stock", - "lastsale": "$34.93", - "netchange": "0.34", - "pctchange": "0.983%", - "volume": "1516580", - "marketCap": "1628236591.00", + "lastsale": "$29.385", + "netchange": "-5.545", + "pctchange": "-15.875%", + "volume": "3333815", + "marketCap": "1369760441.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -34386,11 +34246,11 @@ { "symbol": "MIST", "name": "Milestone Pharmaceuticals Inc. Common Shares", - "lastsale": "$2.61", - "netchange": "0.11", - "pctchange": "4.40%", - "volume": "381051", - "marketCap": "87390920.00", + "lastsale": "$2.75", + "netchange": "0.14", + "pctchange": "5.364%", + "volume": "101357", + "marketCap": "92078555.00", "country": "Canada", "ipoyear": "2019", "industry": "Pharmaceuticals and Biotechnology", @@ -34400,10 +34260,10 @@ { "symbol": "MITA", "name": "Coliseum Acquisition Corp. Class A Ordinary Share", - "lastsale": "$10.63", - "netchange": "-0.01", - "pctchange": "-0.094%", - "volume": "255327", + "lastsale": "$10.64", + "netchange": "0.01", + "pctchange": "0.094%", + "volume": "4130", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -34414,10 +34274,10 @@ { "symbol": "MITAW", "name": "Coliseum Acquisition Corp. Warrant", - "lastsale": "$0.0401", - "netchange": "-0.0149", - "pctchange": "-27.091%", - "volume": "1050", + "lastsale": "$0.04", + "netchange": "-0.0001", + "pctchange": "-0.249%", + "volume": "617062", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -34428,11 +34288,11 @@ { "symbol": "MITK", "name": "Mitek Systems Inc. Common Stock", - "lastsale": "$12.81", - "netchange": "-0.07", - "pctchange": "-0.543%", - "volume": "947082", - "marketCap": "584002456.00", + "lastsale": "$12.72", + "netchange": "-0.09", + "pctchange": "-0.703%", + "volume": "407851", + "marketCap": "579899394.00", "country": "United States", "ipoyear": "", "industry": "Computer peripheral equipment", @@ -34442,11 +34302,11 @@ { "symbol": "MKSI", "name": "MKS Instruments Inc. Common Stock", - "lastsale": "$96.13", - "netchange": "-3.01", - "pctchange": "-3.036%", - "volume": "3464554", - "marketCap": "6429029724.00", + "lastsale": "$95.37", + "netchange": "-0.76", + "pctchange": "-0.791%", + "volume": "930535", + "marketCap": "6378202068.00", "country": "United States", "ipoyear": "1999", "industry": "Industrial Machinery/Components", @@ -34456,11 +34316,11 @@ { "symbol": "MKTW", "name": "MarketWise Inc. Class A Common Stock", - "lastsale": "$2.84", - "netchange": "0.01", - "pctchange": "0.353%", - "volume": "378537", - "marketCap": "930070862.00", + "lastsale": "$2.81", + "netchange": "-0.03", + "pctchange": "-1.056%", + "volume": "137206", + "marketCap": "920246169.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -34470,11 +34330,11 @@ { "symbol": "MKTX", "name": "MarketAxess Holdings Inc. Common Stock", - "lastsale": "$279.20", - "netchange": "-4.96", - "pctchange": "-1.745%", - "volume": "770876", - "marketCap": "10583201082.00", + "lastsale": "$281.95", + "netchange": "2.75", + "pctchange": "0.985%", + "volume": "283787", + "marketCap": "10687441064.00", "country": "United States", "ipoyear": "2004", "industry": "Investment Bankers/Brokers/Service", @@ -34484,11 +34344,11 @@ { "symbol": "MLAB", "name": "Mesa Laboratories Inc. Common Stock", - "lastsale": "$110.37", - "netchange": "-4.69", - "pctchange": "-4.076%", - "volume": "163659", - "marketCap": "595084799.00", + "lastsale": "$106.22", + "netchange": "-4.15", + "pctchange": "-3.76%", + "volume": "46356", + "marketCap": "572709136.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -34501,7 +34361,7 @@ "lastsale": "$8.64", "netchange": "0.00", "pctchange": "0.00%", - "volume": "3900058", + "volume": "2266769", "marketCap": "3945750175.00", "country": "Hong Kong", "ipoyear": "2006", @@ -34512,10 +34372,10 @@ { "symbol": "MLEC", "name": "Moolec Science SA Ordinary Shares", - "lastsale": "$2.3598", - "netchange": "0.0098", - "pctchange": "0.417%", - "volume": "11080", + "lastsale": "$2.49", + "netchange": "0.1302", + "pctchange": "5.517%", + "volume": "1479", "marketCap": "0.00", "country": "Luxembourg", "ipoyear": "", @@ -34526,10 +34386,10 @@ { "symbol": "MLECW", "name": "Moolec Science SA Warrant", - "lastsale": "$0.029", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "15", + "lastsale": "$0.0269", + "netchange": "-0.0021", + "pctchange": "-7.241%", + "volume": "10000", "marketCap": "0.00", "country": "Luxembourg", "ipoyear": "", @@ -34540,11 +34400,11 @@ { "symbol": "MLGO", "name": "MicroAlgo Inc. Ordinary Shares", - "lastsale": "$1.69", - "netchange": "-0.12", - "pctchange": "-6.63%", - "volume": "1633748", - "marketCap": "74117840.00", + "lastsale": "$1.68", + "netchange": "-0.01", + "pctchange": "-0.592%", + "volume": "940010", + "marketCap": "73679273.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -34554,11 +34414,11 @@ { "symbol": "MLKN", "name": "MillerKnoll Inc. Common Stock", - "lastsale": "$28.55", - "netchange": "-1.06", - "pctchange": "-3.58%", - "volume": "2245576", - "marketCap": "2097951270.00", + "lastsale": "$28.80", + "netchange": "0.25", + "pctchange": "0.876%", + "volume": "823047", + "marketCap": "2116322122.00", "country": "United States", "ipoyear": "", "industry": "Office Equipment/Supplies/Services", @@ -34568,11 +34428,11 @@ { "symbol": "MLTX", "name": "MoonLake Immunotherapeutics Class A Ordinary Shares", - "lastsale": "$60.65", - "netchange": "2.95", - "pctchange": "5.113%", - "volume": "1408200", - "marketCap": "3787350203.00", + "lastsale": "$59.58", + "netchange": "-1.07", + "pctchange": "-1.764%", + "volume": "526814", + "marketCap": "3720532978.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -34582,11 +34442,11 @@ { "symbol": "MLYS", "name": "Mineralys Therapeutics Inc. Common Stock", - "lastsale": "$8.06", - "netchange": "-0.19", - "pctchange": "-2.303%", - "volume": "841782", - "marketCap": "331307251.00", + "lastsale": "$7.86", + "netchange": "-0.20", + "pctchange": "-2.481%", + "volume": "119329", + "marketCap": "323086227.00", "country": "United States", "ipoyear": "2023", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -34596,11 +34456,11 @@ { "symbol": "MMAT", "name": "Meta Materials Inc. Common Stock", - "lastsale": "$0.0746", - "netchange": "0.0036", - "pctchange": "5.07%", - "volume": "8930340", - "marketCap": "36584930.00", + "lastsale": "$0.0725", + "netchange": "-0.0021", + "pctchange": "-2.815%", + "volume": "7389365", + "marketCap": "35555059.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -34610,11 +34470,11 @@ { "symbol": "MMLP", "name": "Martin Midstream Partners L.P. Limited Partnership", - "lastsale": "$2.43", - "netchange": "-0.10", - "pctchange": "-3.953%", - "volume": "303336", - "marketCap": "94562979.00", + "lastsale": "$2.42", + "netchange": "-0.01", + "pctchange": "-0.412%", + "volume": "73584", + "marketCap": "94173831.00", "country": "United States", "ipoyear": "2002", "industry": "Oil Refining/Marketing", @@ -34624,11 +34484,11 @@ { "symbol": "MMSI", "name": "Merit Medical Systems Inc. Common Stock", - "lastsale": "$71.56", - "netchange": "-0.42", - "pctchange": "-0.583%", - "volume": "1190577", - "marketCap": "4132623061.00", + "lastsale": "$71.25", + "netchange": "-0.31", + "pctchange": "-0.433%", + "volume": "302251", + "marketCap": "4114720418.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -34638,11 +34498,11 @@ { "symbol": "MMV", "name": "MultiMetaVerse Holdings Limited Class A Ordinary Share", - "lastsale": "$1.26", - "netchange": "-0.02", - "pctchange": "-1.563%", - "volume": "30745", - "marketCap": "41641627.00", + "lastsale": "$1.27", + "netchange": "0.01", + "pctchange": "0.794%", + "volume": "56156", + "marketCap": "41972116.00", "country": "Hong Kong", "ipoyear": "2021", "industry": "Blank Checks", @@ -34653,9 +34513,9 @@ "symbol": "MMVWW", "name": "MultiMetaVerse Holdings Limited Warrant", "lastsale": "$0.0155", - "netchange": "-0.0007", - "pctchange": "-4.321%", - "volume": "6118", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "422", "marketCap": "512258.00", "country": "Hong Kong", "ipoyear": "2021", @@ -34667,9 +34527,9 @@ "symbol": "MMYT", "name": "MakeMyTrip Limited Ordinary Shares", "lastsale": "$46.77", - "netchange": "0.23", - "pctchange": "0.494%", - "volume": "541694", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "300739", "marketCap": "4963722222.00", "country": "India", "ipoyear": "2010", @@ -34680,11 +34540,11 @@ { "symbol": "MNDO", "name": "MIND C.T.I. Ltd. Ordinary Shares", - "lastsale": "$1.925", - "netchange": "-0.016", - "pctchange": "-0.824%", - "volume": "17327", - "marketCap": "38731000.00", + "lastsale": "$1.91", + "netchange": "-0.015", + "pctchange": "-0.779%", + "volume": "43021", + "marketCap": "38429200.00", "country": "Israel", "ipoyear": "", "industry": "EDP Services", @@ -34694,11 +34554,11 @@ { "symbol": "MNDY", "name": "monday.com Ltd. Ordinary Shares", - "lastsale": "$189.07", - "netchange": "-1.70", - "pctchange": "-0.891%", - "volume": "952897", - "marketCap": "9026201800.00", + "lastsale": "$197.03", + "netchange": "7.96", + "pctchange": "4.21%", + "volume": "991505", + "marketCap": "9406212200.00", "country": "Israel", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -34708,11 +34568,11 @@ { "symbol": "MNKD", "name": "MannKind Corporation Common Stock", - "lastsale": "$3.94", - "netchange": "-0.04", - "pctchange": "-1.005%", - "volume": "3295023", - "marketCap": "1062124137.00", + "lastsale": "$3.73", + "netchange": "-0.21", + "pctchange": "-5.33%", + "volume": "2393045", + "marketCap": "1005513459.00", "country": "United States", "ipoyear": "2004", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -34722,25 +34582,25 @@ { "symbol": "MNMD", "name": "Mind Medicine (MindMed) Inc. Common Shares", - "lastsale": "$3.35", - "netchange": "-0.25", - "pctchange": "-6.944%", - "volume": "1452218", - "marketCap": "134317272.00", + "lastsale": "$3.54", + "netchange": "0.19", + "pctchange": "5.672%", + "volume": "1174821", + "marketCap": "141935266.00", "country": "United States", "ipoyear": "", - "industry": "Biotechnology: Pharmaceutical Preparations", + "industry": " Medicinal Chemicals and Botanical Products ", "sector": "Health Care", "url": "/market-activity/stocks/mnmd" }, { "symbol": "MNOV", "name": "Medicinova Inc Common Stock", - "lastsale": "$1.56", - "netchange": "-0.01", - "pctchange": "-0.637%", - "volume": "42353", - "marketCap": "76512144.00", + "lastsale": "$1.51", + "netchange": "-0.05", + "pctchange": "-3.205%", + "volume": "17523", + "marketCap": "74059831.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -34750,11 +34610,11 @@ { "symbol": "MNPR", "name": "Monopar Therapeutics Inc. Common Stock", - "lastsale": "$0.3687", - "netchange": "0.0417", - "pctchange": "12.752%", - "volume": "4114968", - "marketCap": "5481242.00", + "lastsale": "$0.3226", + "netchange": "-0.0461", + "pctchange": "-12.503%", + "volume": "422108", + "marketCap": "4795901.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -34764,11 +34624,11 @@ { "symbol": "MNRO", "name": "Monro Inc. Common Stock", - "lastsale": "$32.41", - "netchange": "-0.85", - "pctchange": "-2.556%", - "volume": "802243", - "marketCap": "1019155396.00", + "lastsale": "$31.44", + "netchange": "-0.97", + "pctchange": "-2.993%", + "volume": "419089", + "marketCap": "988653060.00", "country": "United States", "ipoyear": "1991", "industry": "Automotive Aftermarket", @@ -34778,11 +34638,11 @@ { "symbol": "MNSB", "name": "MainStreet Bancshares Inc. Common Stock", - "lastsale": "$25.75", - "netchange": "0.97", - "pctchange": "3.914%", - "volume": "84758", - "marketCap": "193827846.00", + "lastsale": "$24.67", + "netchange": "-1.08", + "pctchange": "-4.194%", + "volume": "26987", + "marketCap": "185698368.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -34792,11 +34652,11 @@ { "symbol": "MNSBP", "name": "MainStreet Bancshares Inc. Depositary Shares", - "lastsale": "$22.75", - "netchange": "-0.45", - "pctchange": "-1.94%", - "volume": "1076", - "marketCap": "171245961.00", + "lastsale": "$23.0537", + "netchange": "0.3037", + "pctchange": "1.335%", + "volume": "461", + "marketCap": "173532001.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -34806,11 +34666,11 @@ { "symbol": "MNST", "name": "Monster Beverage Corporation", - "lastsale": "$55.09", - "netchange": "-0.47", - "pctchange": "-0.846%", - "volume": "9880373", - "marketCap": "57317913861.00", + "lastsale": "$55.30", + "netchange": "0.21", + "pctchange": "0.381%", + "volume": "4229793", + "marketCap": "57536406544.00", "country": "United States", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -34820,11 +34680,11 @@ { "symbol": "MNTK", "name": "Montauk Renewables Inc. Common Stock", - "lastsale": "$8.88", - "netchange": "-0.14", - "pctchange": "-1.552%", - "volume": "547633", - "marketCap": "1275716065.00", + "lastsale": "$8.86", + "netchange": "-0.02", + "pctchange": "-0.225%", + "volume": "237522", + "marketCap": "1272842830.00", "country": "United States", "ipoyear": "2021", "industry": "Natural Gas Distribution", @@ -34834,11 +34694,11 @@ { "symbol": "MNTS", "name": "Momentus Inc. Class A Common Stock", - "lastsale": "$1.82", - "netchange": "-0.24", - "pctchange": "-11.65%", - "volume": "868872", - "marketCap": "11943242.00", + "lastsale": "$1.70", + "netchange": "-0.12", + "pctchange": "-6.593%", + "volume": "685901", + "marketCap": "11155776.00", "country": "United States", "ipoyear": "2019", "industry": "Military/Government/Technical", @@ -34848,11 +34708,11 @@ { "symbol": "MNTSW", "name": "Momentus Inc. Warrant", - "lastsale": "$0.0088", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "5660", - "marketCap": "57748.00", + "lastsale": "$0.0089", + "netchange": "0.0001", + "pctchange": "1.136%", + "volume": "12145", + "marketCap": "58404.00", "country": "United States", "ipoyear": "2019", "industry": "Military/Government/Technical", @@ -34862,11 +34722,11 @@ { "symbol": "MNTX", "name": "Manitex International Inc. Common Stock", - "lastsale": "$7.65", - "netchange": "0.20", - "pctchange": "2.685%", - "volume": "259523", - "marketCap": "154928664.00", + "lastsale": "$8.40", + "netchange": "0.75", + "pctchange": "9.804%", + "volume": "313643", + "marketCap": "170117749.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -34876,10 +34736,10 @@ { "symbol": "MNY", "name": "MoneyHero Limited Class A Ordinary Shares", - "lastsale": "$1.80", - "netchange": "-0.24", - "pctchange": "-11.765%", - "volume": "172546", + "lastsale": "$1.63", + "netchange": "-0.17", + "pctchange": "-9.444%", + "volume": "252616", "marketCap": "0.00", "country": "Singapore", "ipoyear": "", @@ -34890,10 +34750,10 @@ { "symbol": "MNYWW", "name": "MoneyHero Limited Warrants", - "lastsale": "$0.0455", - "netchange": "-0.0106", - "pctchange": "-18.895%", - "volume": "67374", + "lastsale": "$0.043", + "netchange": "-0.0025", + "pctchange": "-5.495%", + "volume": "12211", "marketCap": "0.00", "country": "Singapore", "ipoyear": "", @@ -34904,11 +34764,11 @@ { "symbol": "MOB", "name": "Mobilicom Limited American Depositary Shares", - "lastsale": "$1.83", - "netchange": "-0.0079", - "pctchange": "-0.43%", - "volume": "51815", - "marketCap": "8820600.00", + "lastsale": "$1.7767", + "netchange": "-0.0533", + "pctchange": "-2.913%", + "volume": "38261", + "marketCap": "8563694.00", "country": "Israel", "ipoyear": "2022", "industry": "Real Estate Investment Trusts", @@ -34919,9 +34779,9 @@ "symbol": "MOBBW", "name": "Mobilicom Limited Warrants", "lastsale": "$0.3139", - "netchange": "0.0635", - "pctchange": "25.359%", - "volume": "100", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "143", "marketCap": "417888687.00", "country": "Israel", "ipoyear": "2022", @@ -34932,11 +34792,11 @@ { "symbol": "MODD", "name": "Modular Medical Inc. Common Stock", - "lastsale": "$1.71", - "netchange": "0.03", - "pctchange": "1.786%", - "volume": "74933", - "marketCap": "36121571.00", + "lastsale": "$1.55", + "netchange": "-0.16", + "pctchange": "-9.357%", + "volume": "109440", + "marketCap": "32741775.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -34946,11 +34806,11 @@ { "symbol": "MODV", "name": "ModivCare Inc. Common Stock", - "lastsale": "$38.91", - "netchange": "-1.07", - "pctchange": "-2.676%", - "volume": "323001", - "marketCap": "552002746.00", + "lastsale": "$39.45", + "netchange": "0.54", + "pctchange": "1.388%", + "volume": "122281", + "marketCap": "559663540.00", "country": "United States", "ipoyear": "2003", "industry": "", @@ -34960,11 +34820,11 @@ { "symbol": "MOFG", "name": "MidWestOne Financial Gp Common Stock", - "lastsale": "$26.38", - "netchange": "0.14", - "pctchange": "0.534%", - "volume": "126761", - "marketCap": "413948048.00", + "lastsale": "$25.56", + "netchange": "-0.82", + "pctchange": "-3.108%", + "volume": "32223", + "marketCap": "401080823.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -34974,25 +34834,25 @@ { "symbol": "MOGO", "name": "Mogo Inc. Common Shares", - "lastsale": "$1.93", - "netchange": "-0.05", - "pctchange": "-2.525%", - "volume": "67426", - "marketCap": "48057000.00", + "lastsale": "$1.94", + "netchange": "0.01", + "pctchange": "0.518%", + "volume": "35722", + "marketCap": "48306000.00", "country": "Canada", "ipoyear": "", - "industry": "", - "sector": "", + "industry": "Finance: Consumer Services", + "sector": "Finance", "url": "/market-activity/stocks/mogo" }, { "symbol": "MOLN", "name": "Molecular Partners AG American Depositary Shares", - "lastsale": "$4.38", - "netchange": "0.21", - "pctchange": "5.036%", - "volume": "512", - "marketCap": "157875812.00", + "lastsale": "$4.349", + "netchange": "-0.031", + "pctchange": "-0.708%", + "volume": "747", + "marketCap": "156758426.00", "country": "Switzerland", "ipoyear": "2021", "industry": "", @@ -35002,11 +34862,11 @@ { "symbol": "MOMO", "name": "Hello Group Inc. American Depositary Shares", - "lastsale": "$7.16", - "netchange": "0.24", - "pctchange": "3.468%", - "volume": "2396314", - "marketCap": "1349557383.00", + "lastsale": "$7.01", + "netchange": "-0.15", + "pctchange": "-2.095%", + "volume": "1302883", + "marketCap": "1321284533.00", "country": "China", "ipoyear": "2014", "industry": "Computer Software: Prepackaged Software", @@ -35016,11 +34876,11 @@ { "symbol": "MOND", "name": "Mondee Holdings Inc. Class A Common Stock", - "lastsale": "$2.92", + "lastsale": "$2.84", "netchange": "-0.08", - "pctchange": "-2.667%", - "volume": "526171", - "marketCap": "250595466.00", + "pctchange": "-2.74%", + "volume": "189379", + "marketCap": "243729837.00", "country": "United States", "ipoyear": "2021", "industry": "Transportation Services", @@ -35030,11 +34890,11 @@ { "symbol": "MOR", "name": "MorphoSys AG American Depositary Shares", - "lastsale": "$9.72", - "netchange": "0.12", - "pctchange": "1.25%", - "volume": "2924653", - "marketCap": "1330937944.00", + "lastsale": "$9.65", + "netchange": "-0.07", + "pctchange": "-0.72%", + "volume": "1046954", + "marketCap": "1321353000.00", "country": "Germany", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -35044,11 +34904,11 @@ { "symbol": "MORF", "name": "Morphic Holding Inc. Common Stock", - "lastsale": "$31.00", - "netchange": "1.45", - "pctchange": "4.907%", - "volume": "2703184", - "marketCap": "1542031946.00", + "lastsale": "$29.41", + "netchange": "-1.59", + "pctchange": "-5.129%", + "volume": "518629", + "marketCap": "1462940630.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -35058,11 +34918,11 @@ { "symbol": "MORN", "name": "Morningstar Inc. Common Stock", - "lastsale": "$279.54", - "netchange": "-3.90", - "pctchange": "-1.376%", - "volume": "269424", - "marketCap": "11936301533.00", + "lastsale": "$280.15", + "netchange": "0.61", + "pctchange": "0.218%", + "volume": "112536", + "marketCap": "11962348410.00", "country": "United States", "ipoyear": "2005", "industry": "Investment Managers", @@ -35072,11 +34932,11 @@ { "symbol": "MOTS", "name": "Motus GI Holdings Inc. Common Stock", - "lastsale": "$2.59", - "netchange": "-0.14", - "pctchange": "-5.128%", - "volume": "43857", - "marketCap": "1498354.00", + "lastsale": "$2.15", + "netchange": "-0.44", + "pctchange": "-16.988%", + "volume": "233720", + "marketCap": "1243807.00", "country": "Israel", "ipoyear": "2018", "industry": "Medical/Dental Instruments", @@ -35086,11 +34946,11 @@ { "symbol": "MOVE", "name": "Movano Inc. Common Stock", - "lastsale": "$0.72", - "netchange": "0.024", - "pctchange": "3.448%", - "volume": "34665", - "marketCap": "36580285.00", + "lastsale": "$0.721", + "netchange": "0.001", + "pctchange": "0.139%", + "volume": "59320", + "marketCap": "36631091.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -35100,11 +34960,11 @@ { "symbol": "MPAA", "name": "Motorcar Parts of America Inc. Common Stock", - "lastsale": "$8.29", - "netchange": "-0.66", - "pctchange": "-7.374%", - "volume": "142430", - "marketCap": "162545719.00", + "lastsale": "$8.10", + "netchange": "-0.19", + "pctchange": "-2.292%", + "volume": "111059", + "marketCap": "158820305.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -35114,11 +34974,11 @@ { "symbol": "MPB", "name": "Mid Penn Bancorp Common Stock", - "lastsale": "$24.50", - "netchange": "0.45", - "pctchange": "1.871%", - "volume": "117510", - "marketCap": "408379941.00", + "lastsale": "$24.14", + "netchange": "-0.36", + "pctchange": "-1.469%", + "volume": "27415", + "marketCap": "402379256.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -35128,11 +34988,11 @@ { "symbol": "MPWR", "name": "Monolithic Power Systems Inc. Common Stock", - "lastsale": "$633.31", - "netchange": "-4.08", - "pctchange": "-0.64%", - "volume": "857187", - "marketCap": "30343148720.00", + "lastsale": "$634.33", + "netchange": "1.02", + "pctchange": "0.161%", + "volume": "320644", + "marketCap": "30392018960.00", "country": "United States", "ipoyear": "2004", "industry": "Semiconductors", @@ -35142,11 +35002,11 @@ { "symbol": "MQ", "name": "Marqeta Inc. Class A Common Stock", - "lastsale": "$6.38", - "netchange": "-0.10", - "pctchange": "-1.543%", - "volume": "9182241", - "marketCap": "3329410560.00", + "lastsale": "$6.61", + "netchange": "0.23", + "pctchange": "3.605%", + "volume": "6055198", + "marketCap": "3449436333.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -35156,11 +35016,11 @@ { "symbol": "MRAI", "name": "Marpai Inc. Class A Common Stock", - "lastsale": "$1.87", - "netchange": "-0.14", - "pctchange": "-6.965%", - "volume": "94090", - "marketCap": "14605869.00", + "lastsale": "$1.99", + "netchange": "0.12", + "pctchange": "6.417%", + "volume": "88255", + "marketCap": "15543144.00", "country": "United States", "ipoyear": "2021", "industry": "Managed Health Care", @@ -35170,11 +35030,11 @@ { "symbol": "MRAM", "name": "Everspin Technologies Inc. Common Stock", - "lastsale": "$8.40", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "346436", - "marketCap": "176596879.00", + "lastsale": "$8.55", + "netchange": "0.15", + "pctchange": "1.786%", + "volume": "279189", + "marketCap": "179750395.00", "country": "United States", "ipoyear": "2016", "industry": "Semiconductors", @@ -35184,11 +35044,11 @@ { "symbol": "MRBK", "name": "Meridian Corporation Common Stock", - "lastsale": "$13.375", - "netchange": "-0.025", - "pctchange": "-0.187%", - "volume": "14300", - "marketCap": "149502420.00", + "lastsale": "$13.40", + "netchange": "0.025", + "pctchange": "0.187%", + "volume": "23701", + "marketCap": "149781863.00", "country": "United States", "ipoyear": "2017", "industry": "Major Banks", @@ -35198,11 +35058,11 @@ { "symbol": "MRCC", "name": "Monroe Capital Corporation Common Stock", - "lastsale": "$7.02", - "netchange": "-0.16", - "pctchange": "-2.228%", - "volume": "72422", - "marketCap": "152097707.00", + "lastsale": "$6.95", + "netchange": "-0.07", + "pctchange": "-0.997%", + "volume": "146593", + "marketCap": "150581063.00", "country": "United States", "ipoyear": "2012", "industry": "Investment Managers", @@ -35212,25 +35072,25 @@ { "symbol": "MRCY", "name": "Mercury Systems Inc Common Stock", - "lastsale": "$37.46", - "netchange": "0.68", - "pctchange": "1.849%", - "volume": "1955748", - "marketCap": "2220518330.00", + "lastsale": "$36.73", + "netchange": "-0.73", + "pctchange": "-1.949%", + "volume": "330384", + "marketCap": "2177246083.00", "country": "United States", "ipoyear": "1998", - "industry": "", - "sector": "", + "industry": "Electrical Products", + "sector": "Technology", "url": "/market-activity/stocks/mrcy" }, { "symbol": "MREO", "name": "Mereo BioPharma Group plc American Depositary Shares", - "lastsale": "$2.05", - "netchange": "-0.04", - "pctchange": "-1.914%", - "volume": "601753", - "marketCap": "287362065.00", + "lastsale": "$2.08", + "netchange": "0.03", + "pctchange": "1.463%", + "volume": "429208", + "marketCap": "291567363.00", "country": "United Kingdom", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -35240,11 +35100,11 @@ { "symbol": "MRIN", "name": "Marin Software Incorporated Common Stock", - "lastsale": "$0.415", - "netchange": "0.0151", - "pctchange": "3.776%", - "volume": "256356", - "marketCap": "7486843.00", + "lastsale": "$0.4042", + "netchange": "-0.0108", + "pctchange": "-2.602%", + "volume": "126088", + "marketCap": "7292004.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -35254,11 +35114,11 @@ { "symbol": "MRKR", "name": "Marker Therapeutics Inc. Common Stock", - "lastsale": "$4.70", - "netchange": "-0.37", - "pctchange": "-7.298%", - "volume": "74435", - "marketCap": "41778394.00", + "lastsale": "$4.30", + "netchange": "-0.40", + "pctchange": "-8.511%", + "volume": "66029", + "marketCap": "38222786.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -35268,11 +35128,11 @@ { "symbol": "MRM", "name": "MEDIROM Healthcare Technologies Inc. American Depositary Share", - "lastsale": "$3.89", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "2130", - "marketCap": "18992925.00", + "lastsale": "$3.73", + "netchange": "-0.16", + "pctchange": "-4.113%", + "volume": "2029", + "marketCap": "18211725.00", "country": "Japan", "ipoyear": "2020", "industry": "Other Consumer Services", @@ -35282,11 +35142,11 @@ { "symbol": "MRNA", "name": "Moderna Inc. Common Stock", - "lastsale": "$86.01", - "netchange": "0.14", - "pctchange": "0.163%", - "volume": "12810948", - "marketCap": "32794236496.00", + "lastsale": "$85.42", + "netchange": "-0.59", + "pctchange": "-0.686%", + "volume": "5813805", + "marketCap": "32569278938.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -35296,11 +35156,11 @@ { "symbol": "MRNS", "name": "Marinus Pharmaceuticals Inc. Common Stock", - "lastsale": "$8.59", - "netchange": "-0.11", - "pctchange": "-1.264%", - "volume": "987687", - "marketCap": "468787061.00", + "lastsale": "$8.97", + "netchange": "0.38", + "pctchange": "4.424%", + "volume": "296853", + "marketCap": "489525022.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -35310,11 +35170,11 @@ { "symbol": "MRSN", "name": "Mersana Therapeutics Inc. Common Stock", - "lastsale": "$2.05", - "netchange": "0.05", - "pctchange": "2.50%", - "volume": "3127019", - "marketCap": "247193334.00", + "lastsale": "$1.97", + "netchange": "-0.08", + "pctchange": "-3.902%", + "volume": "755618", + "marketCap": "237546765.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -35324,11 +35184,11 @@ { "symbol": "MRTN", "name": "Marten Transport Ltd. Common Stock", - "lastsale": "$19.85", - "netchange": "-0.02", - "pctchange": "-0.101%", - "volume": "1402803", - "marketCap": "1613983015.00", + "lastsale": "$19.69", + "netchange": "-0.16", + "pctchange": "-0.806%", + "volume": "422570", + "marketCap": "1600973580.00", "country": "United States", "ipoyear": "1986", "industry": "Trucking Freight/Courier Services", @@ -35338,11 +35198,11 @@ { "symbol": "MRTX", "name": "Mirati Therapeutics Inc. Common Stock", - "lastsale": "$57.79", - "netchange": "0.42", - "pctchange": "0.732%", - "volume": "2213214", - "marketCap": "4053835930.00", + "lastsale": "$57.80", + "netchange": "0.01", + "pctchange": "0.017%", + "volume": "1774803", + "marketCap": "4054537407.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -35352,11 +35212,11 @@ { "symbol": "MRUS", "name": "Merus N.V. Common Shares", - "lastsale": "$25.24", - "netchange": "-0.04", - "pctchange": "-0.158%", - "volume": "790880", - "marketCap": "1457176225.00", + "lastsale": "$24.95", + "netchange": "-0.29", + "pctchange": "-1.149%", + "volume": "383197", + "marketCap": "1440433709.00", "country": "Netherlands", "ipoyear": "2016", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -35367,9 +35227,9 @@ "symbol": "MRVI", "name": "Maravai LifeSciences Holdings Inc. Class A Common Stock", "lastsale": "$6.23", - "netchange": "-0.01", - "pctchange": "-0.16%", - "volume": "3091166", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1590657", "marketCap": "1565490959.00", "country": "United States", "ipoyear": "2020", @@ -35380,11 +35240,11 @@ { "symbol": "MRVL", "name": "Marvell Technology Inc. Common Stock", - "lastsale": "$59.59", - "netchange": "0.30", - "pctchange": "0.506%", - "volume": "15501472", - "marketCap": "51515555000.00", + "lastsale": "$59.72", + "netchange": "0.13", + "pctchange": "0.218%", + "volume": "8115910", + "marketCap": "51627940000.00", "country": "United States", "ipoyear": "2000", "industry": "Semiconductors", @@ -35394,11 +35254,11 @@ { "symbol": "MSBI", "name": "Midland States Bancorp Inc. Common Stock", - "lastsale": "$26.97", - "netchange": "0.22", - "pctchange": "0.822%", - "volume": "261130", - "marketCap": "580891565.00", + "lastsale": "$26.91", + "netchange": "-0.06", + "pctchange": "-0.222%", + "volume": "85540", + "marketCap": "579599259.00", "country": "United States", "ipoyear": "2016", "industry": "Major Banks", @@ -35408,11 +35268,11 @@ { "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": "$24.10", - "netchange": "-0.10", - "pctchange": "-0.413%", - "volume": "5800", - "marketCap": "519076259.00", + "lastsale": "$24.0741", + "netchange": "-0.0259", + "pctchange": "-0.107%", + "volume": "5807", + "marketCap": "518518414.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -35422,11 +35282,11 @@ { "symbol": "MSEX", "name": "Middlesex Water Company Common Stock", - "lastsale": "$69.69", - "netchange": "-1.32", - "pctchange": "-1.859%", - "volume": "309089", - "marketCap": "1240948644.00", + "lastsale": "$69.28", + "netchange": "-0.41", + "pctchange": "-0.588%", + "volume": "70195", + "marketCap": "1233647899.00", "country": "United States", "ipoyear": "", "industry": "Water Supply", @@ -35436,11 +35296,11 @@ { "symbol": "MSFT", "name": "Microsoft Corporation Common Stock", - "lastsale": "$370.73", - "netchange": "4.80", - "pctchange": "1.312%", - "volume": "78478231", - "marketCap": "2755362613230.00", + "lastsale": "$372.65", + "netchange": "1.92", + "pctchange": "0.518%", + "volume": "21788475", + "marketCap": "2769632556902.00", "country": "United States", "ipoyear": "1986", "industry": "Computer Software: Prepackaged Software", @@ -35450,11 +35310,11 @@ { "symbol": "MSGM", "name": "Motorsport Games Inc. Class A Common Stock", - "lastsale": "$2.37", - "netchange": "0.19", - "pctchange": "8.716%", - "volume": "33537", - "marketCap": "8111865.00", + "lastsale": "$2.3733", + "netchange": "0.0033", + "pctchange": "0.139%", + "volume": "23030", + "marketCap": "8123160.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -35464,11 +35324,11 @@ { "symbol": "MSS", "name": "Maison Solutions Inc. Class A Common Stock", - "lastsale": "$2.50", - "netchange": "-12.71", - "pctchange": "-83.563%", - "volume": "5116108", - "marketCap": "46250000.00", + "lastsale": "$2.39", + "netchange": "-0.11", + "pctchange": "-4.40%", + "volume": "4193601", + "marketCap": "44215000.00", "country": "United States", "ipoyear": "2023", "industry": "", @@ -35478,10 +35338,10 @@ { "symbol": "MSSA", "name": "Metal Sky Star Acquisition Corporation Ordinary shares", - "lastsale": "$10.94", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "2", + "lastsale": "$10.96", + "netchange": "0.02", + "pctchange": "0.183%", + "volume": "5000", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -35493,9 +35353,9 @@ "symbol": "MSSAR", "name": "Metal Sky Star Acquisition Corporation Right", "lastsale": "$0.09", - "netchange": "-0.0001", - "pctchange": "-0.111%", - "volume": "232319", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "5", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -35506,10 +35366,10 @@ { "symbol": "MSSAW", "name": "Metal Sky Star Acquisition Corporation Warrant", - "lastsale": "$0.007", - "netchange": "0.0025", - "pctchange": "55.556%", - "volume": "800", + "lastsale": "$0.0062", + "netchange": "-0.0008", + "pctchange": "-11.429%", + "volume": "11080", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -35520,11 +35380,11 @@ { "symbol": "MSTR", "name": "MicroStrategy Incorporated Common Stock Class A", - "lastsale": "$570.41", - "netchange": "-11.96", - "pctchange": "-2.054%", - "volume": "986285", - "marketCap": "8281317335.00", + "lastsale": "$571.90", + "netchange": "1.49", + "pctchange": "0.261%", + "volume": "839014", + "marketCap": "8302949430.00", "country": "United States", "ipoyear": "1998", "industry": "Computer Software: Prepackaged Software", @@ -35534,11 +35394,11 @@ { "symbol": "MTC", "name": "MMTec Inc. Common Shares", - "lastsale": "$0.877", - "netchange": "0.0247", - "pctchange": "2.898%", - "volume": "25556", - "marketCap": "74672201.00", + "lastsale": "$0.7435", + "netchange": "-0.1335", + "pctchange": "-15.222%", + "volume": "228275", + "marketCap": "63305338.00", "country": "China", "ipoyear": "2019", "industry": "Computer Software: Prepackaged Software", @@ -35548,11 +35408,11 @@ { "symbol": "MTCH", "name": "Match Group Inc. Common Stock", - "lastsale": "$34.30", - "netchange": "-0.23", - "pctchange": "-0.666%", - "volume": "10270803", - "marketCap": "9323136680.00", + "lastsale": "$34.02", + "netchange": "-0.28", + "pctchange": "-0.816%", + "volume": "5559021", + "marketCap": "9247029441.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Programming Data Processing", @@ -35563,9 +35423,9 @@ "symbol": "MTEK", "name": "Maris-Tech Ltd. Ordinary Shares", "lastsale": "$1.09", - "netchange": "0.025", - "pctchange": "2.347%", - "volume": "6373", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "65117", "marketCap": "8720000.00", "country": "Israel", "ipoyear": "2022", @@ -35573,14 +35433,28 @@ "sector": "", "url": "/market-activity/stocks/mtek" }, + { + "symbol": "MTEKW", + "name": "Maris-Tech Ltd. Warrants", + "lastsale": "$0.0251", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "119", + "marketCap": "200780.00", + "country": "Israel", + "ipoyear": "2022", + "industry": "", + "sector": "", + "url": "/market-activity/stocks/mtekw" + }, { "symbol": "MTEM", "name": "Molecular Templates Inc. Common Stock", - "lastsale": "$3.66", - "netchange": "-0.06", - "pctchange": "-1.613%", - "volume": "46081", - "marketCap": "19669821.00", + "lastsale": "$3.76", + "netchange": "0.10", + "pctchange": "2.732%", + "volume": "23699", + "marketCap": "20207248.00", "country": "United States", "ipoyear": "2005", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -35590,11 +35464,11 @@ { "symbol": "MTEX", "name": "Mannatech Incorporated Common Stock", - "lastsale": "$8.36", - "netchange": "-0.06", - "pctchange": "-0.713%", - "volume": "535", - "marketCap": "15550887.00", + "lastsale": "$8.33", + "netchange": "-0.03", + "pctchange": "-0.359%", + "volume": "377", + "marketCap": "15495083.00", "country": "United States", "ipoyear": "", "industry": " Medicinal Chemicals and Botanical Products ", @@ -35604,11 +35478,11 @@ { "symbol": "MTLS", "name": "Materialise NV American Depositary Shares", - "lastsale": "$6.47", - "netchange": "0.04", - "pctchange": "0.622%", - "volume": "233168", - "marketCap": "382164693.00", + "lastsale": "$6.32", + "netchange": "-0.15", + "pctchange": "-2.318%", + "volume": "68921", + "marketCap": "373304616.00", "country": "Belgium", "ipoyear": "2014", "industry": "Computer Software: Prepackaged Software", @@ -35618,11 +35492,11 @@ { "symbol": "MTRX", "name": "Matrix Service Company Common Stock", - "lastsale": "$10.21", - "netchange": "0.10", - "pctchange": "0.989%", - "volume": "182808", - "marketCap": "277851897.00", + "lastsale": "$10.53", + "netchange": "0.32", + "pctchange": "3.134%", + "volume": "130286", + "marketCap": "286560282.00", "country": "United States", "ipoyear": "1990", "industry": "Engineering & Construction", @@ -35632,11 +35506,11 @@ { "symbol": "MTSI", "name": "MACOM Technology Solutions Holdings Inc. Common Stock", - "lastsale": "$92.89", - "netchange": "0.80", - "pctchange": "0.869%", - "volume": "908291", - "marketCap": "6614523753.00", + "lastsale": "$92.985", + "netchange": "0.095", + "pctchange": "0.102%", + "volume": "344282", + "marketCap": "6621288526.00", "country": "United States", "ipoyear": "2012", "industry": "Semiconductors", @@ -35646,11 +35520,11 @@ { "symbol": "MTTR", "name": "Matterport Inc. Class A Common Stock", - "lastsale": "$2.64", - "netchange": "-0.03", - "pctchange": "-1.124%", - "volume": "4680178", - "marketCap": "806943274.00", + "lastsale": "$2.60", + "netchange": "-0.04", + "pctchange": "-1.515%", + "volume": "2034515", + "marketCap": "794716861.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -35660,11 +35534,11 @@ { "symbol": "MU", "name": "Micron Technology Inc. Common Stock", - "lastsale": "$81.41", - "netchange": "-0.78", - "pctchange": "-0.949%", - "volume": "19545837", - "marketCap": "89390986284.00", + "lastsale": "$81.56", + "netchange": "0.15", + "pctchange": "0.184%", + "volume": "12411998", + "marketCap": "89555691455.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -35674,25 +35548,25 @@ { "symbol": "MULN", "name": "Mullen Automotive Inc. Common Stock", - "lastsale": "$0.145", - "netchange": "0.0145", - "pctchange": "11.111%", - "volume": "83702144", - "marketCap": "26704464.00", + "lastsale": "$0.1122", + "netchange": "-0.0328", + "pctchange": "-22.621%", + "volume": "101113469", + "marketCap": "20663730.00", "country": "United States", "ipoyear": "", - "industry": "EDP Services", - "sector": "Technology", + "industry": "Auto Manufacturing", + "sector": "Consumer Discretionary", "url": "/market-activity/stocks/muln" }, { "symbol": "MURA", "name": "Mural Oncology plc Ordinary Shares ", - "lastsale": "$3.43", - "netchange": "-0.18", - "pctchange": "-4.986%", - "volume": "1708335", - "marketCap": "57240279.00", + "lastsale": "$3.29", + "netchange": "-0.14", + "pctchange": "-4.082%", + "volume": "830248", + "marketCap": "54909222.00", "country": "Ireland", "ipoyear": "", "industry": "", @@ -35702,11 +35576,11 @@ { "symbol": "MVBF", "name": "MVB Financial Corp. Common Stock", - "lastsale": "$22.86", - "netchange": "0.36", - "pctchange": "1.60%", - "volume": "107264", - "marketCap": "291159202.00", + "lastsale": "$22.36", + "netchange": "-0.50", + "pctchange": "-2.187%", + "volume": "14528", + "marketCap": "284790890.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -35716,11 +35590,11 @@ { "symbol": "MVIS", "name": "MicroVision Inc. Common Stock", - "lastsale": "$2.69", - "netchange": "0.04", - "pctchange": "1.509%", - "volume": "7902396", - "marketCap": "511061649.00", + "lastsale": "$2.60", + "netchange": "-0.09", + "pctchange": "-3.346%", + "volume": "2857317", + "marketCap": "493962932.00", "country": "United States", "ipoyear": "1996", "industry": "Industrial Machinery/Components", @@ -35730,11 +35604,11 @@ { "symbol": "MVLA", "name": "Movella Holdings Inc. Common Stock", - "lastsale": "$0.371", - "netchange": "-0.0049", - "pctchange": "-1.304%", - "volume": "136226", - "marketCap": "18886657.00", + "lastsale": "$0.33", + "netchange": "-0.041", + "pctchange": "-11.051%", + "volume": "361760", + "marketCap": "16799452.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -35758,11 +35632,11 @@ { "symbol": "MVST", "name": "Microvast Holdings Inc. Common Stock", - "lastsale": "$1.20", - "netchange": "-0.07", - "pctchange": "-5.512%", - "volume": "17556336", - "marketCap": "379841790.00", + "lastsale": "$1.15", + "netchange": "-0.05", + "pctchange": "-4.167%", + "volume": "3990204", + "marketCap": "364015049.00", "country": "United States", "ipoyear": "2019", "industry": "Industrial Machinery/Components", @@ -35772,11 +35646,11 @@ { "symbol": "MVSTW", "name": "Microvast Holdings Inc. Warrants", - "lastsale": "$0.1375", - "netchange": "0.0015", - "pctchange": "1.103%", - "volume": "33572", - "marketCap": "43523538.00", + "lastsale": "$0.1395", + "netchange": "0.002", + "pctchange": "1.455%", + "volume": "9870", + "marketCap": "44156608.00", "country": "United States", "ipoyear": "2019", "industry": "Industrial Machinery/Components", @@ -35786,11 +35660,11 @@ { "symbol": "MXCT", "name": "MaxCyte Inc. Common Stock", - "lastsale": "$4.59", - "netchange": "-0.32", - "pctchange": "-6.517%", - "volume": "1883224", - "marketCap": "475085981.00", + "lastsale": "$4.55", + "netchange": "-0.04", + "pctchange": "-0.871%", + "volume": "636340", + "marketCap": "470945798.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -35800,11 +35674,11 @@ { "symbol": "MXL", "name": "MaxLinear Inc. Common Stock", - "lastsale": "$21.80", - "netchange": "-0.22", - "pctchange": "-0.999%", - "volume": "5544892", - "marketCap": "1778023282.00", + "lastsale": "$21.92", + "netchange": "0.12", + "pctchange": "0.55%", + "volume": "757462", + "marketCap": "1787810566.00", "country": "United States", "ipoyear": "2010", "industry": "Semiconductors", @@ -35814,11 +35688,11 @@ { "symbol": "MYFW", "name": "First Western Financial Inc. Common Stock", - "lastsale": "$20.31", - "netchange": "-0.65", - "pctchange": "-3.101%", - "volume": "73751", - "marketCap": "194199528.00", + "lastsale": "$20.50", + "netchange": "0.19", + "pctchange": "0.935%", + "volume": "35232", + "marketCap": "196016265.00", "country": "United States", "ipoyear": "2018", "industry": "Major Banks", @@ -35828,11 +35702,11 @@ { "symbol": "MYGN", "name": "Myriad Genetics Inc. Common Stock", - "lastsale": "$20.74", - "netchange": "-0.51", - "pctchange": "-2.40%", - "volume": "3058489", - "marketCap": "1704790730.00", + "lastsale": "$20.45", + "netchange": "-0.29", + "pctchange": "-1.398%", + "volume": "440952", + "marketCap": "1680953251.00", "country": "United States", "ipoyear": "1995", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -35842,11 +35716,11 @@ { "symbol": "MYMD", "name": "MyMD Pharmaceuticals Inc. Common Stock", - "lastsale": "$0.23", - "netchange": "-0.0222", - "pctchange": "-8.803%", - "volume": "946831", - "marketCap": "11707164.00", + "lastsale": "$0.232", + "netchange": "0.002", + "pctchange": "0.87%", + "volume": "728264", + "marketCap": "11808966.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -35856,11 +35730,11 @@ { "symbol": "MYNA", "name": "Mynaric AG American Depository Shares", - "lastsale": "$6.85", - "netchange": "0.90", - "pctchange": "15.126%", - "volume": "90970", - "marketCap": "155313913.00", + "lastsale": "$6.76", + "netchange": "-0.09", + "pctchange": "-1.314%", + "volume": "47287", + "marketCap": "153273293.00", "country": "Germany", "ipoyear": "2021", "industry": "", @@ -35870,11 +35744,11 @@ { "symbol": "MYNZ", "name": "Mainz Biomed N.V. Ordinary Shares", - "lastsale": "$1.04", - "netchange": "-0.01", - "pctchange": "-0.952%", - "volume": "61279", - "marketCap": "15423200.00", + "lastsale": "$1.06", + "netchange": "0.02", + "pctchange": "1.923%", + "volume": "116989", + "marketCap": "15719800.00", "country": "Germany", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -35884,11 +35758,11 @@ { "symbol": "MYPS", "name": "PLAYSTUDIOS Inc. Class A Common Stock", - "lastsale": "$2.65", - "netchange": "-0.03", - "pctchange": "-1.119%", - "volume": "1124645", - "marketCap": "355181898.00", + "lastsale": "$2.66", + "netchange": "0.01", + "pctchange": "0.377%", + "volume": "296280", + "marketCap": "356522207.00", "country": "United States", "ipoyear": "2020", "industry": "EDP Services", @@ -35898,11 +35772,11 @@ { "symbol": "MYPSW", "name": "PLAYSTUDIOS Inc. Warrant", - "lastsale": "$0.1091", - "netchange": "0.0231", - "pctchange": "26.86%", - "volume": "26438", - "marketCap": "14622772.00", + "lastsale": "$0.0813", + "netchange": "-0.0278", + "pctchange": "-25.481%", + "volume": "1366", + "marketCap": "10896713.00", "country": "United States", "ipoyear": "2020", "industry": "EDP Services", @@ -35912,11 +35786,11 @@ { "symbol": "MYRG", "name": "MYR Group Inc. Common Stock", - "lastsale": "$149.27", - "netchange": "2.39", - "pctchange": "1.627%", - "volume": "487886", - "marketCap": "2494232140.00", + "lastsale": "$146.61", + "netchange": "-2.66", + "pctchange": "-1.782%", + "volume": "111638", + "marketCap": "2449784780.00", "country": "United States", "ipoyear": "2008", "industry": "Water Sewer Pipeline Comm & Power Line Construction", @@ -35926,11 +35800,11 @@ { "symbol": "MYSZ", "name": "My Size Inc. Common Stock", - "lastsale": "$0.6599", - "netchange": "0.0499", - "pctchange": "8.18%", - "volume": "43607", - "marketCap": "1967685.00", + "lastsale": "$0.6835", + "netchange": "0.0236", + "pctchange": "3.576%", + "volume": "97826", + "marketCap": "2038055.00", "country": "Israel", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -35940,11 +35814,11 @@ { "symbol": "NA", "name": "Nano Labs Ltd American Depositary Shares", - "lastsale": "$1.85", - "netchange": "-0.035", - "pctchange": "-1.857%", - "volume": "7519", - "marketCap": "51567215.00", + "lastsale": "$1.77", + "netchange": "-0.08", + "pctchange": "-4.324%", + "volume": "10585", + "marketCap": "49337281.00", "country": "China", "ipoyear": "2022", "industry": "Semiconductors", @@ -35955,9 +35829,9 @@ "symbol": "NAAS", "name": "NaaS Technology Inc. American Depositary Shares", "lastsale": "$1.76", - "netchange": "-0.14", - "pctchange": "-7.368%", - "volume": "1369172", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "919105", "marketCap": "392828128.00", "country": "China", "ipoyear": "2017", @@ -35969,9 +35843,9 @@ "symbol": "NAII", "name": "Natural Alternatives International Inc. Common Stock", "lastsale": "$6.58", - "netchange": "-0.52", - "pctchange": "-7.324%", - "volume": "4163", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "4919", "marketCap": "40064390.00", "country": "United States", "ipoyear": "", @@ -35982,11 +35856,11 @@ { "symbol": "NAMS", "name": "NewAmsterdam Pharma Company N.V. Ordinary Shares", - "lastsale": "$10.74", - "netchange": "0.49", - "pctchange": "4.78%", - "volume": "10486", - "marketCap": "875952037.00", + "lastsale": "$10.86", + "netchange": "0.12", + "pctchange": "1.117%", + "volume": "75588", + "marketCap": "885739211.00", "country": "Netherlands", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -35997,9 +35871,9 @@ "symbol": "NAMSW", "name": "NewAmsterdam Pharma Company N.V. Warrant", "lastsale": "$2.46", - "netchange": "0.08", - "pctchange": "3.361%", - "volume": "4460", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "7", "marketCap": "0.00", "country": "Netherlands", "ipoyear": "", @@ -36010,11 +35884,11 @@ { "symbol": "NAOV", "name": "NanoVibronix Inc. Common Stock", - "lastsale": "$0.9385", - "netchange": "-0.0115", - "pctchange": "-1.211%", - "volume": "28865", - "marketCap": "1920460.00", + "lastsale": "$0.9301", + "netchange": "-0.0084", + "pctchange": "-0.895%", + "volume": "44655", + "marketCap": "1903271.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -36024,11 +35898,11 @@ { "symbol": "NARI", "name": "Inari Medical Inc. Common Stock", - "lastsale": "$64.93", - "netchange": "-1.17", - "pctchange": "-1.77%", - "volume": "1380134", - "marketCap": "3739348763.00", + "lastsale": "$65.54", + "netchange": "0.61", + "pctchange": "0.939%", + "volume": "426083", + "marketCap": "3774478945.00", "country": "United States", "ipoyear": "2020", "industry": "Medical/Dental Instruments", @@ -36038,11 +35912,11 @@ { "symbol": "NATH", "name": "Nathan's Famous Inc. Common Stock", - "lastsale": "$72.44", - "netchange": "-0.70", - "pctchange": "-0.957%", - "volume": "14239", - "marketCap": "295534917.00", + "lastsale": "$72.15", + "netchange": "-0.29", + "pctchange": "-0.40%", + "volume": "3922", + "marketCap": "294351798.00", "country": "United States", "ipoyear": "1993", "industry": "Restaurants", @@ -36052,11 +35926,11 @@ { "symbol": "NATR", "name": "Nature's Sunshine Products Inc. Common Stock", - "lastsale": "$16.51", - "netchange": "-0.09", - "pctchange": "-0.542%", - "volume": "201876", - "marketCap": "314928927.00", + "lastsale": "$16.91", + "netchange": "0.40", + "pctchange": "2.423%", + "volume": "87624", + "marketCap": "322558943.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -36066,11 +35940,11 @@ { "symbol": "NAUT", "name": "Nautilus Biotechnolgy Inc. Common Stock", - "lastsale": "$3.18", - "netchange": "0.13", - "pctchange": "4.262%", - "volume": "291273", - "marketCap": "115629653.00", + "lastsale": "$2.88", + "netchange": "-0.30", + "pctchange": "-9.434%", + "volume": "167640", + "marketCap": "104721195.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -36080,11 +35954,11 @@ { "symbol": "NAVI", "name": "Navient Corporation Common Stock", - "lastsale": "$19.21", - "netchange": "-0.36", - "pctchange": "-1.84%", - "volume": "2837761", - "marketCap": "2258540658.00", + "lastsale": "$18.77", + "netchange": "-0.44", + "pctchange": "-2.29%", + "volume": "759178", + "marketCap": "2206809378.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -36094,11 +35968,11 @@ { "symbol": "NB", "name": "NioCorp Developments Ltd. Common Stock", - "lastsale": "$3.00", - "netchange": "0.01", - "pctchange": "0.334%", - "volume": "251119", - "marketCap": "99426840.00", + "lastsale": "$3.02", + "netchange": "0.02", + "pctchange": "0.667%", + "volume": "234101", + "marketCap": "100089686.00", "country": "United States", "ipoyear": "", "industry": "Metal Mining", @@ -36108,11 +35982,11 @@ { "symbol": "NBIX", "name": "Neurocrine Biosciences Inc. Common Stock", - "lastsale": "$120.22", - "netchange": "-1.13", - "pctchange": "-0.931%", - "volume": "1531959", - "marketCap": "11811846183.00", + "lastsale": "$119.92", + "netchange": "-0.30", + "pctchange": "-0.25%", + "volume": "851975", + "marketCap": "11782370606.00", "country": "United States", "ipoyear": "1996", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -36122,11 +35996,11 @@ { "symbol": "NBN", "name": "Northeast Bank Common Stock", - "lastsale": "$55.03", - "netchange": "-1.35", - "pctchange": "-2.394%", - "volume": "42092", - "marketCap": "497555616.00", + "lastsale": "$55.99", + "netchange": "0.96", + "pctchange": "1.745%", + "volume": "25426", + "marketCap": "506235489.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -36136,11 +36010,11 @@ { "symbol": "NBSE", "name": "NeuBase Therapeutics Inc. Common Stock", - "lastsale": "$0.70", - "netchange": "-0.0034", - "pctchange": "-0.483%", - "volume": "98028", - "marketCap": "2610444.00", + "lastsale": "$0.6983", + "netchange": "-0.0017", + "pctchange": "-0.243%", + "volume": "85737", + "marketCap": "2604105.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -36150,10 +36024,10 @@ { "symbol": "NBST", "name": "Newbury Street Acquisition Corporation Common Stock", - "lastsale": "$10.76", - "netchange": "0.01", - "pctchange": "0.093%", - "volume": "741", + "lastsale": "$10.7205", + "netchange": "-0.0395", + "pctchange": "-0.367%", + "volume": "3206", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -36178,11 +36052,11 @@ { "symbol": "NBTB", "name": "NBT Bancorp Inc. Common Stock", - "lastsale": "$41.46", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1558250", - "marketCap": "1952263007.00", + "lastsale": "$41.11", + "netchange": "-0.35", + "pctchange": "-0.844%", + "volume": "155798", + "marketCap": "1935782253.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -36193,9 +36067,9 @@ "symbol": "NBTX", "name": "Nanobiotix S.A. American Depositary Shares", "lastsale": "$6.24", - "netchange": "0.135", - "pctchange": "2.211%", - "volume": "216118", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "19540", "marketCap": "219835200.00", "country": "France", "ipoyear": "2020", @@ -36207,9 +36081,9 @@ "symbol": "NCAC", "name": "Newcourt Acquisition Corp Class A Ordinary Share", "lastsale": "$10.85", - "netchange": "-0.15", - "pctchange": "-1.364%", - "volume": "146", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "4", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -36223,7 +36097,7 @@ "lastsale": "$11.00", "netchange": "0.00", "pctchange": "0.00%", - "volume": "7", + "volume": "3", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -36235,9 +36109,9 @@ "symbol": "NCACW", "name": "Newcourt Acquisition Corp Warrant", "lastsale": "$0.021", - "netchange": "-0.0015", - "pctchange": "-6.667%", - "volume": "10638", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "65", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -36248,11 +36122,11 @@ { "symbol": "NCMI", "name": "National CineMedia Inc. Common Stock", - "lastsale": "$3.98", - "netchange": "0.11", - "pctchange": "2.842%", - "volume": "515988", - "marketCap": "385204149.00", + "lastsale": "$4.00", + "netchange": "0.02", + "pctchange": "0.503%", + "volume": "483366", + "marketCap": "387139848.00", "country": "United States", "ipoyear": "2007", "industry": "Advertising", @@ -36262,11 +36136,11 @@ { "symbol": "NCNA", "name": "NuCana plc American Depositary Share", - "lastsale": "$0.3498", - "netchange": "-0.0002", - "pctchange": "-0.057%", - "volume": "92590", - "marketCap": "18320036.00", + "lastsale": "$0.3401", + "netchange": "-0.0097", + "pctchange": "-2.773%", + "volume": "185680", + "marketCap": "17812019.00", "country": "United Kingdom", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -36276,10 +36150,10 @@ { "symbol": "NCNC", "name": "noco-noco Inc. Ordinary Share", - "lastsale": "$0.205", - "netchange": "-0.028", - "pctchange": "-12.017%", - "volume": "1396661", + "lastsale": "$0.185", + "netchange": "-0.02", + "pctchange": "-9.756%", + "volume": "887457", "marketCap": "0.00", "country": "Singapore", "ipoyear": "", @@ -36290,11 +36164,11 @@ { "symbol": "NCNO", "name": "nCino Inc. Common Stock", - "lastsale": "$31.47", - "netchange": "0.50", - "pctchange": "1.614%", - "volume": "906040", - "marketCap": "3560298909.00", + "lastsale": "$31.52", + "netchange": "0.05", + "pctchange": "0.159%", + "volume": "664750", + "marketCap": "3565955564.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -36304,11 +36178,11 @@ { "symbol": "NCPL", "name": "Netcapital Inc. Common Stock", - "lastsale": "$0.3535", - "netchange": "-0.0015", - "pctchange": "-0.423%", - "volume": "7472391", - "marketCap": "3334966.00", + "lastsale": "$0.4285", + "netchange": "0.075", + "pctchange": "21.216%", + "volume": "1051084", + "marketCap": "4053238.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -36318,11 +36192,11 @@ { "symbol": "NCPLW", "name": "Netcapital Inc. Warrants", - "lastsale": "$0.04", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "400", - "marketCap": "377365.00", + "lastsale": "$0.05", + "netchange": "0.01", + "pctchange": "25.00%", + "volume": "5500", + "marketCap": "472957.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -36332,11 +36206,11 @@ { "symbol": "NCRA", "name": "Nocera Inc. Common Stock", - "lastsale": "$1.35", - "netchange": "-0.09", - "pctchange": "-6.25%", - "volume": "4524", - "marketCap": "13553048.00", + "lastsale": "$1.29", + "netchange": "-0.06", + "pctchange": "-4.444%", + "volume": "3570", + "marketCap": "12950691.00", "country": "Taiwan", "ipoyear": "", "industry": "Farming/Seeds/Milling", @@ -36346,11 +36220,11 @@ { "symbol": "NCSM", "name": "NCS Multistage Holdings Inc. Common Stock", - "lastsale": "$17.95", - "netchange": "3.9601", - "pctchange": "28.307%", - "volume": "46436", - "marketCap": "43782312.00", + "lastsale": "$17.89", + "netchange": "-0.06", + "pctchange": "-0.334%", + "volume": "14071", + "marketCap": "43635964.00", "country": "United States", "ipoyear": "2017", "industry": "Oilfield Services/Equipment", @@ -36360,11 +36234,11 @@ { "symbol": "NCTY", "name": "The9 Limited American Depository Shares", - "lastsale": "$7.49", - "netchange": "0.38", - "pctchange": "5.345%", - "volume": "29566", - "marketCap": "30228576.00", + "lastsale": "$7.74", + "netchange": "0.25", + "pctchange": "3.338%", + "volume": "45957", + "marketCap": "31237541.00", "country": "China", "ipoyear": "2004", "industry": "Business Services", @@ -36374,11 +36248,11 @@ { "symbol": "NDAQ", "name": "Nasdaq Inc. Common Stock", - "lastsale": "$54.74", - "netchange": "-1.37", - "pctchange": "-2.442%", - "volume": "5718369", - "marketCap": "31583040562.00", + "lastsale": "$55.38", + "netchange": "0.64", + "pctchange": "1.169%", + "volume": "2616287", + "marketCap": "31952297887.00", "country": "United States", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -36388,11 +36262,11 @@ { "symbol": "NDLS", "name": "Noodles & Company Class A Common Stock", - "lastsale": "$3.18", - "netchange": "-0.07", - "pctchange": "-2.154%", - "volume": "501372", - "marketCap": "142874249.00", + "lastsale": "$3.145", + "netchange": "-0.035", + "pctchange": "-1.101%", + "volume": "144433", + "marketCap": "141301733.00", "country": "United States", "ipoyear": "2013", "industry": "Restaurants", @@ -36402,11 +36276,11 @@ { "symbol": "NDRA", "name": "ENDRA Life Sciences Inc. Common Stock", - "lastsale": "$1.44", - "netchange": "0.02", - "pctchange": "1.408%", - "volume": "48528", - "marketCap": "12175088.00", + "lastsale": "$1.50", + "netchange": "0.06", + "pctchange": "4.167%", + "volume": "52111", + "marketCap": "12682383.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -36416,11 +36290,11 @@ { "symbol": "NDSN", "name": "Nordson Corporation Common Stock", - "lastsale": "$251.96", - "netchange": "1.96", - "pctchange": "0.784%", - "volume": "603695", - "marketCap": "14365372664.00", + "lastsale": "$254.78", + "netchange": "3.50", + "pctchange": "1.393%", + "volume": "302748", + "marketCap": "14526153546.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -36430,11 +36304,11 @@ { "symbol": "NECB", "name": "NorthEast Community Bancorp Inc. Common Stock", - "lastsale": "$17.72", - "netchange": "0.22", - "pctchange": "1.257%", - "volume": "185587", - "marketCap": "251559481.00", + "lastsale": "$17.79", + "netchange": "0.07", + "pctchange": "0.395%", + "volume": "55349", + "marketCap": "252553227.00", "country": "United States", "ipoyear": "2021", "industry": "Savings Institutions", @@ -36444,11 +36318,11 @@ { "symbol": "NEGG", "name": "Newegg Commerce Inc. Common Shares", - "lastsale": "$1.165", - "netchange": "-0.085", - "pctchange": "-6.80%", - "volume": "666385", - "marketCap": "440090400.00", + "lastsale": "$1.14", + "netchange": "-0.025", + "pctchange": "-2.146%", + "volume": "708518", + "marketCap": "430646400.00", "country": "China", "ipoyear": "2010", "industry": "Other Specialty Stores", @@ -36458,11 +36332,11 @@ { "symbol": "NEO", "name": "NeoGenomics Inc. Common Stock", - "lastsale": "$19.66", - "netchange": "-0.32", - "pctchange": "-1.602%", - "volume": "4769469", - "marketCap": "2505978021.00", + "lastsale": "$18.62", + "netchange": "-1.04", + "pctchange": "-5.29%", + "volume": "853569", + "marketCap": "2373413568.00", "country": "United States", "ipoyear": "", "industry": "Precision Instruments", @@ -36472,11 +36346,11 @@ { "symbol": "NEOG", "name": "Neogen Corporation Common Stock", - "lastsale": "$19.42", - "netchange": "-0.09", - "pctchange": "-0.461%", - "volume": "3114941", - "marketCap": "4200751502.00", + "lastsale": "$19.66", + "netchange": "0.24", + "pctchange": "1.236%", + "volume": "1467640", + "marketCap": "4252666042.00", "country": "United States", "ipoyear": "1989", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -36486,11 +36360,11 @@ { "symbol": "NEON", "name": "Neonode Inc. Common Stock", - "lastsale": "$1.61", - "netchange": "0.02", - "pctchange": "1.258%", - "volume": "53313", - "marketCap": "24728764.00", + "lastsale": "$2.03", + "netchange": "0.42", + "pctchange": "26.087%", + "volume": "268229", + "marketCap": "31179746.00", "country": "Sweden", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -36501,9 +36375,9 @@ "symbol": "NEOV", "name": "NeoVolta Inc. Common Stock", "lastsale": "$1.84", - "netchange": "0.04", - "pctchange": "2.222%", - "volume": "92426", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "33274", "marketCap": "61154407.00", "country": "United States", "ipoyear": "", @@ -36514,11 +36388,11 @@ { "symbol": "NEOVW", "name": "NeoVolta Inc. Warrant", - "lastsale": "$0.332", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "6", - "marketCap": "11034382.00", + "lastsale": "$0.82", + "netchange": "0.488", + "pctchange": "146.988%", + "volume": "101", + "marketCap": "27253595.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -36528,11 +36402,11 @@ { "symbol": "NEPH", "name": "Nephros Inc. Common Stock", - "lastsale": "$2.88", - "netchange": "-0.088", - "pctchange": "-2.965%", - "volume": "32935", - "marketCap": "30196604.00", + "lastsale": "$2.98", + "netchange": "0.10", + "pctchange": "3.472%", + "volume": "61937", + "marketCap": "31245097.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -36542,25 +36416,25 @@ { "symbol": "NEPT", "name": "Neptune Wellness Solutions Inc. Ordinary Shares", - "lastsale": "$0.4567", - "netchange": "-0.0022", - "pctchange": "-0.479%", - "volume": "131445", - "marketCap": "2069782.00", + "lastsale": "$0.422", + "netchange": "-0.0347", + "pctchange": "-7.598%", + "volume": "103123", + "marketCap": "1912520.00", "country": "Canada", "ipoyear": "", - "industry": "Biotechnology: Pharmaceutical Preparations", + "industry": "Pharmaceuticals and Biotechnology", "sector": "Health Care", "url": "/market-activity/stocks/nept" }, { "symbol": "NERV", "name": "Minerva Neurosciences Inc Common Stock", - "lastsale": "$6.45", - "netchange": "0.29", - "pctchange": "4.708%", - "volume": "7116", - "marketCap": "45107469.00", + "lastsale": "$6.15", + "netchange": "-0.30", + "pctchange": "-4.651%", + "volume": "25578", + "marketCap": "43009447.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -36570,10 +36444,10 @@ { "symbol": "NETD", "name": "Nabors Energy Transition Corp. II Class A Ordinary Shares", - "lastsale": "$10.36", - "netchange": "0.03", - "pctchange": "0.29%", - "volume": "16819", + "lastsale": "$10.41", + "netchange": "0.05", + "pctchange": "0.483%", + "volume": "5537", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -36584,10 +36458,10 @@ { "symbol": "NETDU", "name": "Nabors Energy Transition Corp. II Unit", - "lastsale": "$10.42", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "146", + "lastsale": "$10.39", + "netchange": "-0.03", + "pctchange": "-0.288%", + "volume": "11132", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -36598,10 +36472,10 @@ { "symbol": "NETDW", "name": "Nabors Energy Transition Corp. II Warrant", - "lastsale": "$0.11", - "netchange": "-0.005", - "pctchange": "-4.348%", - "volume": "951", + "lastsale": "$0.10", + "netchange": "-0.01", + "pctchange": "-9.091%", + "volume": "4300", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -36612,11 +36486,11 @@ { "symbol": "NEWT", "name": "NewtekOne Inc. Common Stock", - "lastsale": "$14.84", - "netchange": "0.16", - "pctchange": "1.09%", - "volume": "477686", - "marketCap": "365779006.00", + "lastsale": "$14.43", + "netchange": "-0.41", + "pctchange": "-2.763%", + "volume": "342969", + "marketCap": "355673252.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -36626,11 +36500,11 @@ { "symbol": "NEWTI", "name": "NewtekOne Inc. 8.00% Fixed Rate Senior Notes due 2028", - "lastsale": "$25.00", - "netchange": "-0.05", - "pctchange": "-0.20%", - "volume": "2597", - "marketCap": "616204525.00", + "lastsale": "$24.9709", + "netchange": "-0.0291", + "pctchange": "-0.116%", + "volume": "3898", + "marketCap": "615487263.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -36641,9 +36515,9 @@ "symbol": "NEWTL", "name": "NewtekOne Inc. 5.75% Notes due 2024", "lastsale": "$24.78", - "netchange": "0.0453", - "pctchange": "0.183%", - "volume": "6508", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "13186", "marketCap": "610781925.00", "country": "United States", "ipoyear": "", @@ -36654,11 +36528,11 @@ { "symbol": "NEWTZ", "name": "NewtekOne Inc. 5.50% Notes Due 2026", - "lastsale": "$23.83", - "netchange": "-0.22", - "pctchange": "-0.915%", - "volume": "201", - "marketCap": "587366153.00", + "lastsale": "$23.90", + "netchange": "0.07", + "pctchange": "0.294%", + "volume": "4226", + "marketCap": "589091526.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -36668,11 +36542,11 @@ { "symbol": "NEXI", "name": "NexImmune Inc. Common Stock", - "lastsale": "$2.46", - "netchange": "-0.70", - "pctchange": "-22.152%", - "volume": "96465", - "marketCap": "2602988.00", + "lastsale": "$2.442", + "netchange": "-0.018", + "pctchange": "-0.732%", + "volume": "19903", + "marketCap": "2583941.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -36682,11 +36556,11 @@ { "symbol": "NEXT", "name": "NextDecade Corporation Common Stock", - "lastsale": "$4.55", - "netchange": "-0.35", - "pctchange": "-7.143%", - "volume": "7418922", - "marketCap": "1167417010.00", + "lastsale": "$4.53", + "netchange": "-0.02", + "pctchange": "-0.44%", + "volume": "1507050", + "marketCap": "1162285507.00", "country": "United States", "ipoyear": "2015", "industry": "Oil & Gas Production", @@ -36696,11 +36570,11 @@ { "symbol": "NFBK", "name": "Northfield Bancorp Inc. Common Stock (Delaware)", - "lastsale": "$12.22", - "netchange": "-0.05", - "pctchange": "-0.407%", - "volume": "1213936", - "marketCap": "549363762.00", + "lastsale": "$12.08", + "netchange": "-0.14", + "pctchange": "-1.146%", + "volume": "439377", + "marketCap": "543069905.00", "country": "United States", "ipoyear": "2007", "industry": "Major Banks", @@ -36710,11 +36584,11 @@ { "symbol": "NFE", "name": "New Fortress Energy Inc. Class A Common Stock", - "lastsale": "$37.65", - "netchange": "-0.35", - "pctchange": "-0.921%", - "volume": "1414993", - "marketCap": "7719432436.00", + "lastsale": "$37.23", + "netchange": "-0.42", + "pctchange": "-1.116%", + "volume": "815068", + "marketCap": "7633319245.00", "country": "United States", "ipoyear": "2019", "industry": "Oil/Gas Transmission", @@ -36724,11 +36598,11 @@ { "symbol": "NFLX", "name": "Netflix Inc. Common Stock", - "lastsale": "$472.06", - "netchange": "2.23", - "pctchange": "0.475%", - "volume": "7838320", - "marketCap": "206611064548.00", + "lastsale": "$486.12", + "netchange": "14.06", + "pctchange": "2.978%", + "volume": "6405968", + "marketCap": "212764840694.00", "country": "United States", "ipoyear": "2002", "industry": "Consumer Electronics/Video Chains", @@ -36738,11 +36612,11 @@ { "symbol": "NFTG", "name": "The NFT Gaming Company Inc. Common Stock", - "lastsale": "$0.3352", - "netchange": "-0.0089", - "pctchange": "-2.586%", - "volume": "180667", - "marketCap": "4046720.00", + "lastsale": "$0.321", + "netchange": "-0.0142", + "pctchange": "-4.236%", + "volume": "62606", + "marketCap": "3875290.00", "country": "United States", "ipoyear": "2023", "industry": "Computer Software: Prepackaged Software", @@ -36752,11 +36626,11 @@ { "symbol": "NGM", "name": "NGM Biopharmaceuticals Inc. Common Stock", - "lastsale": "$0.75", - "netchange": "-0.0442", - "pctchange": "-5.565%", - "volume": "720577", - "marketCap": "62036630.00", + "lastsale": "$0.7897", + "netchange": "0.0397", + "pctchange": "5.293%", + "volume": "326003", + "marketCap": "65320436.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -36766,11 +36640,11 @@ { "symbol": "NGMS", "name": "NeoGames S.A. Ordinary Shares", - "lastsale": "$28.31", - "netchange": "-0.01", - "pctchange": "-0.035%", - "volume": "47447", - "marketCap": "966503400.00", + "lastsale": "$28.37", + "netchange": "0.06", + "pctchange": "0.212%", + "volume": "21373", + "marketCap": "968551800.00", "country": "Israel", "ipoyear": "2020", "industry": "Services-Misc. Amusement & Recreation", @@ -36780,11 +36654,11 @@ { "symbol": "NHTC", "name": "Natural Health Trends Corp. Common Stock", - "lastsale": "$5.54", - "netchange": "-0.13", - "pctchange": "-2.293%", - "volume": "9977", - "marketCap": "63802922.00", + "lastsale": "$5.64", + "netchange": "0.10", + "pctchange": "1.805%", + "volume": "9961", + "marketCap": "64954600.00", "country": "United States", "ipoyear": "", "industry": "Consumer Specialties", @@ -36794,11 +36668,11 @@ { "symbol": "NICE", "name": "NICE Ltd American Depositary Shares", - "lastsale": "$199.20", - "netchange": "-0.82", - "pctchange": "-0.41%", - "volume": "337411", - "marketCap": "12676090207.00", + "lastsale": "$200.25", + "netchange": "1.05", + "pctchange": "0.527%", + "volume": "473580", + "marketCap": "12742906948.00", "country": "Israel", "ipoyear": "", "industry": "Computer Manufacturing", @@ -36808,11 +36682,11 @@ { "symbol": "NICK", "name": "Nicholas Financial Inc. Common Stock", - "lastsale": "$6.69", - "netchange": "-0.31", - "pctchange": "-4.429%", - "volume": "53705", - "marketCap": "84963000.00", + "lastsale": "$6.78", + "netchange": "0.09", + "pctchange": "1.345%", + "volume": "2707", + "marketCap": "86106000.00", "country": "United States", "ipoyear": "", "industry": "", @@ -36822,11 +36696,11 @@ { "symbol": "NIOBW", "name": "NioCorp Developments Ltd. Warrant", - "lastsale": "$0.36", - "netchange": "0.015", - "pctchange": "4.348%", - "volume": "16769", - "marketCap": "11931221.00", + "lastsale": "$0.38", + "netchange": "0.02", + "pctchange": "5.556%", + "volume": "3858", + "marketCap": "12594066.00", "country": "United States", "ipoyear": "", "industry": "Metal Mining", @@ -36836,11 +36710,11 @@ { "symbol": "NIR", "name": "Near Intelligence Inc. Common Stock", - "lastsale": "$0.059", - "netchange": "-0.0147", - "pctchange": "-19.946%", - "volume": "38892948", - "marketCap": "3052985.00", + "lastsale": "$0.033", + "netchange": "-0.026", + "pctchange": "-44.068%", + "volume": "13094595", + "marketCap": "1707602.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -36850,11 +36724,11 @@ { "symbol": "NIRWW", "name": "Near Intelligence Inc. Warrant", - "lastsale": "$0.0026", - "netchange": "0.0001", - "pctchange": "4.00%", - "volume": "32532", - "marketCap": "134538.00", + "lastsale": "$0.0014", + "netchange": "-0.0012", + "pctchange": "-46.154%", + "volume": "92320", + "marketCap": "72444.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -36864,11 +36738,11 @@ { "symbol": "NISN", "name": "NiSun International Enterprise Development Group Co. Ltd. Class A Common Shares", - "lastsale": "$3.45", - "netchange": "0.04", - "pctchange": "1.173%", - "volume": "135597", - "marketCap": "12936520.00", + "lastsale": "$3.53", + "netchange": "0.08", + "pctchange": "2.319%", + "volume": "83218", + "marketCap": "13236497.00", "country": "China", "ipoyear": "2016", "industry": "Metal Fabrications", @@ -36878,11 +36752,11 @@ { "symbol": "NIU", "name": "Niu Technologies American Depositary Shares", - "lastsale": "$2.16", - "netchange": "-0.02", - "pctchange": "-0.917%", - "volume": "1848401", - "marketCap": "166602487.00", + "lastsale": "$2.18", + "netchange": "0.02", + "pctchange": "0.926%", + "volume": "400883", + "marketCap": "168145103.00", "country": "China", "ipoyear": "2018", "industry": "Auto Manufacturing", @@ -36892,11 +36766,11 @@ { "symbol": "NKGN", "name": "NKGen Biotech Inc. Common Stock", - "lastsale": "$3.36", - "netchange": "-0.405", - "pctchange": "-10.757%", - "volume": "128733", - "marketCap": "73546959.00", + "lastsale": "$3.35", + "netchange": "-0.01", + "pctchange": "-0.298%", + "volume": "8896", + "marketCap": "73328070.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -36920,11 +36794,11 @@ { "symbol": "NKLA", "name": "Nikola Corporation Common Stock", - "lastsale": "$0.9072", - "netchange": "-0.0038", - "pctchange": "-0.417%", - "volume": "189562201", - "marketCap": "922087041.00", + "lastsale": "$0.8199", + "netchange": "-0.0873", + "pctchange": "-9.623%", + "volume": "183732850", + "marketCap": "833354459.00", "country": "United States", "ipoyear": "2018", "industry": "Auto Manufacturing", @@ -36934,11 +36808,11 @@ { "symbol": "NKSH", "name": "National Bankshares Inc. Common Stock", - "lastsale": "$36.52", - "netchange": "4.38", - "pctchange": "13.628%", - "volume": "113019", - "marketCap": "215166308.00", + "lastsale": "$35.08", + "netchange": "-1.44", + "pctchange": "-3.943%", + "volume": "40375", + "marketCap": "206682204.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -36948,11 +36822,11 @@ { "symbol": "NKTR", "name": "Nektar Therapeutics Common Stock", - "lastsale": "$0.4685", - "netchange": "-0.0565", - "pctchange": "-10.762%", - "volume": "2616783", - "marketCap": "89376010.00", + "lastsale": "$0.489", + "netchange": "0.0205", + "pctchange": "4.376%", + "volume": "703747", + "marketCap": "93286807.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -36962,11 +36836,11 @@ { "symbol": "NKTX", "name": "Nkarta Inc. Common Stock", - "lastsale": "$3.20", - "netchange": "0.27", - "pctchange": "9.215%", - "volume": "1555629", - "marketCap": "157031494.00", + "lastsale": "$3.12", + "netchange": "-0.08", + "pctchange": "-2.50%", + "volume": "759815", + "marketCap": "153105707.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -36976,25 +36850,39 @@ { "symbol": "NLSP", "name": "NLS Pharmaceutics Ltd. Ordinary Shares", - "lastsale": "$0.48", - "netchange": "0.0573", - "pctchange": "13.556%", - "volume": "283864", - "marketCap": "15566400.00", + "lastsale": "$0.4588", + "netchange": "-0.0212", + "pctchange": "-4.417%", + "volume": "111226", + "marketCap": "14878884.00", "country": "Switzerland", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", "sector": "Health Care", "url": "/market-activity/stocks/nlsp" }, + { + "symbol": "NLSPW", + "name": "NLS Pharmaceutics Ltd. Warrant", + "lastsale": "$0.0501", + "netchange": "-0.0199", + "pctchange": "-28.429%", + "volume": "9005", + "marketCap": "1624688.00", + "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": "$3.44", - "netchange": "0.055", - "pctchange": "1.625%", - "volume": "56455", - "marketCap": "32328779.00", + "lastsale": "$3.49", + "netchange": "0.05", + "pctchange": "1.453%", + "volume": "113181", + "marketCap": "32798674.00", "country": "Canada", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -37004,11 +36892,11 @@ { "symbol": "NMFC", "name": "New Mountain Finance Corporation Common Stock", - "lastsale": "$12.98", - "netchange": "0.17", - "pctchange": "1.327%", - "volume": "1866074", - "marketCap": "1316686644.00", + "lastsale": "$13.05", + "netchange": "0.07", + "pctchange": "0.539%", + "volume": "1171337", + "marketCap": "1323787419.00", "country": "United States", "ipoyear": "", "industry": "Finance/Investors Services", @@ -37018,10 +36906,10 @@ { "symbol": "NMFCZ", "name": "New Mountain Finance Corporation 8.250% Notes due 2028", - "lastsale": "$25.70", - "netchange": "-0.10", - "pctchange": "-0.388%", - "volume": "27870", + "lastsale": "$25.68", + "netchange": "-0.02", + "pctchange": "-0.078%", + "volume": "23171", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -37032,11 +36920,11 @@ { "symbol": "NMIH", "name": "NMI Holdings Inc. Class A Common Stock", - "lastsale": "$28.76", - "netchange": "-0.73", - "pctchange": "-2.475%", - "volume": "1550556", - "marketCap": "2331880759.00", + "lastsale": "$28.67", + "netchange": "-0.09", + "pctchange": "-0.313%", + "volume": "569784", + "marketCap": "2324583497.00", "country": "United States", "ipoyear": "2013", "industry": "Property-Casualty Insurers", @@ -37046,11 +36934,11 @@ { "symbol": "NMRA", "name": "Neumora Therapeutics Inc. Common Stock", - "lastsale": "$14.61", - "netchange": "-0.02", - "pctchange": "-0.137%", - "volume": "3167967", - "marketCap": "2230995447.00", + "lastsale": "$14.69", + "netchange": "0.08", + "pctchange": "0.548%", + "volume": "247625", + "marketCap": "2243211712.00", "country": "United States", "ipoyear": "2023", "industry": "", @@ -37060,11 +36948,11 @@ { "symbol": "NMRD", "name": "Nemaura Medical Inc. Common Stock", - "lastsale": "$0.17", - "netchange": "0.0159", - "pctchange": "10.318%", - "volume": "249914", - "marketCap": "4912898.00", + "lastsale": "$0.1671", + "netchange": "-0.0029", + "pctchange": "-1.706%", + "volume": "342382", + "marketCap": "4829090.00", "country": "United Kingdom", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -37074,11 +36962,11 @@ { "symbol": "NMRK", "name": "Newmark Group Inc. Class A Common Stock", - "lastsale": "$9.92", - "netchange": "-0.07", - "pctchange": "-0.701%", - "volume": "1853472", - "marketCap": "1713126424.00", + "lastsale": "$9.97", + "netchange": "0.05", + "pctchange": "0.504%", + "volume": "1192916", + "marketCap": "1721761134.00", "country": "United States", "ipoyear": "2017", "industry": "Real Estate", @@ -37088,11 +36976,11 @@ { "symbol": "NMTC", "name": "NeuroOne Medical Technologies Corporation Common Stock", - "lastsale": "$1.53", - "netchange": "-0.19", - "pctchange": "-11.047%", - "volume": "209446", - "marketCap": "36596352.00", + "lastsale": "$1.36", + "netchange": "-0.17", + "pctchange": "-11.111%", + "volume": "176705", + "marketCap": "32530090.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -37102,11 +36990,11 @@ { "symbol": "NN", "name": "NextNav Inc. Common Stock", - "lastsale": "$4.01", - "netchange": "-0.09", - "pctchange": "-2.195%", - "volume": "753891", - "marketCap": "441644795.00", + "lastsale": "$4.23", + "netchange": "0.22", + "pctchange": "5.486%", + "volume": "634490", + "marketCap": "465874684.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -37116,10 +37004,10 @@ { "symbol": "NNAG", "name": "99 Acquisition Group Inc. Class A Common Stock", - "lastsale": "$10.1706", - "netchange": "0.0006", - "pctchange": "0.006%", - "volume": "200577", + "lastsale": "$10.17", + "netchange": "-0.0006", + "pctchange": "-0.006%", + "volume": "22801", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -37130,10 +37018,10 @@ { "symbol": "NNAGR", "name": "99 Acquisition Group Inc. Right", - "lastsale": "$0.15", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "77", + "lastsale": "$0.16", + "netchange": "0.01", + "pctchange": "6.667%", + "volume": "6923", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -37147,7 +37035,7 @@ "lastsale": "$10.32", "netchange": "0.00", "pctchange": "0.00%", - "volume": "3", + "volume": "2", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -37158,10 +37046,10 @@ { "symbol": "NNAGW", "name": "99 Acquisition Group Inc. Warrant", - "lastsale": "$0.0201", - "netchange": "0.0001", - "pctchange": "0.50%", - "volume": "12223", + "lastsale": "$0.021", + "netchange": "0.0009", + "pctchange": "4.478%", + "volume": "2100", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -37172,11 +37060,11 @@ { "symbol": "NNAVW", "name": "NextNav Inc. Warrant", - "lastsale": "$0.853", - "netchange": "-0.107", - "pctchange": "-11.146%", - "volume": "7556", - "marketCap": "93945888.00", + "lastsale": "$0.901", + "netchange": "0.048", + "pctchange": "5.627%", + "volume": "868", + "marketCap": "99232409.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -37186,11 +37074,11 @@ { "symbol": "NNBR", "name": "NN Inc. Common Stock", - "lastsale": "$3.06", - "netchange": "0.07", - "pctchange": "2.341%", - "volume": "112246", - "marketCap": "144899599.00", + "lastsale": "$2.93", + "netchange": "-0.13", + "pctchange": "-4.248%", + "volume": "92819", + "marketCap": "138743733.00", "country": "United States", "ipoyear": "1994", "industry": "Industrial Machinery/Components", @@ -37200,11 +37088,11 @@ { "symbol": "NNDM", "name": "Nano Dimension Ltd. American Depositary Shares", - "lastsale": "$2.39", - "netchange": "0.05", - "pctchange": "2.137%", - "volume": "7038670", - "marketCap": "617992211.00", + "lastsale": "$2.43", + "netchange": "0.04", + "pctchange": "1.674%", + "volume": "2019489", + "marketCap": "628335177.00", "country": "Israel", "ipoyear": "", "industry": "Electrical Products", @@ -37214,11 +37102,11 @@ { "symbol": "NNOX", "name": "NANO-X IMAGING LTD Ordinary Shares", - "lastsale": "$6.79", - "netchange": "-0.04", - "pctchange": "-0.586%", - "volume": "817823", - "marketCap": "374468500.00", + "lastsale": "$6.62", + "netchange": "-0.17", + "pctchange": "-2.504%", + "volume": "642315", + "marketCap": "365093000.00", "country": "Israel", "ipoyear": "2020", "industry": "Medical Electronics", @@ -37228,11 +37116,11 @@ { "symbol": "NODK", "name": "NI Holdings Inc. Common Stock", - "lastsale": "$13.00", - "netchange": "-0.46", - "pctchange": "-3.418%", - "volume": "33913", - "marketCap": "267482709.00", + "lastsale": "$12.97", + "netchange": "-0.03", + "pctchange": "-0.231%", + "volume": "10614", + "marketCap": "266865441.00", "country": "United States", "ipoyear": "2017", "industry": "Property-Casualty Insurers", @@ -37242,11 +37130,11 @@ { "symbol": "NOGN", "name": "Nogin Inc. Common Stock", - "lastsale": "$0.13", - "netchange": "-0.0057", - "pctchange": "-4.20%", - "volume": "1991639", - "marketCap": "1467473.00", + "lastsale": "$0.114", + "netchange": "-0.016", + "pctchange": "-12.308%", + "volume": "1303104", + "marketCap": "1286861.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -37256,11 +37144,11 @@ { "symbol": "NOGNW", "name": "Nogin Inc. Warrant ", - "lastsale": "$0.0112", - "netchange": "0.0012", - "pctchange": "12.00%", - "volume": "23208", - "marketCap": "126428.00", + "lastsale": "$0.0108", + "netchange": "-0.0004", + "pctchange": "-3.571%", + "volume": "26445", + "marketCap": "121913.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -37270,11 +37158,11 @@ { "symbol": "NOTV", "name": "Inotiv Inc. Common Stock", - "lastsale": "$3.14", - "netchange": "0.04", - "pctchange": "1.29%", - "volume": "178476", - "marketCap": "80982986.00", + "lastsale": "$3.47", + "netchange": "0.33", + "pctchange": "10.51%", + "volume": "380435", + "marketCap": "89493937.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -37284,11 +37172,11 @@ { "symbol": "NOVT", "name": "Novanta Inc. Common Stock", - "lastsale": "$168.15", - "netchange": "1.19", - "pctchange": "0.713%", - "volume": "622721", - "marketCap": "6021513716.00", + "lastsale": "$166.85", + "netchange": "-1.30", + "pctchange": "-0.773%", + "volume": "251146", + "marketCap": "5974960235.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -37299,9 +37187,9 @@ "symbol": "NOVV", "name": "Nova Vision Acquisition Corp. Ordinary share", "lastsale": "$11.45", - "netchange": "0.05", - "pctchange": "0.439%", - "volume": "9087", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "2", "marketCap": "0.00", "country": "Hong Kong", "ipoyear": "2021", @@ -37313,29 +37201,15 @@ "symbol": "NPAB", "name": "New Providence Acquisition Corp. II Class A Common Stock", "lastsale": "$10.69", - "netchange": "0.0894", - "pctchange": "0.843%", - "volume": "1050", - "marketCap": "0.00", - "country": "United States", - "ipoyear": "2021", - "industry": "Blank Checks", - "sector": "Finance", - "url": "/market-activity/stocks/npab" - }, - { - "symbol": "NPABU", - "name": "New Providence Acquisition Corp. II Unit", - "lastsale": "$10.60", "netchange": "0.00", "pctchange": "0.00%", - "volume": "26", + "volume": "21", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", "industry": "Blank Checks", "sector": "Finance", - "url": "/market-activity/stocks/npabu" + "url": "/market-activity/stocks/npab" }, { "symbol": "NPABW", @@ -37354,11 +37228,11 @@ { "symbol": "NPCE", "name": "Neuropace Inc. Common Stock", - "lastsale": "$9.06", - "netchange": "0.73", - "pctchange": "8.764%", - "volume": "108054", - "marketCap": "238130086.00", + "lastsale": "$9.28", + "netchange": "0.22", + "pctchange": "2.428%", + "volume": "63040", + "marketCap": "243912495.00", "country": "United States", "ipoyear": "2021", "industry": "Medical Specialities", @@ -37368,25 +37242,39 @@ { "symbol": "NRAC", "name": "Northern Revival Acquisition Corporation Class A Ordinary Share", - "lastsale": "$10.94", + "lastsale": "$10.88", + "netchange": "-0.06", + "pctchange": "-0.548%", + "volume": "518", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2021", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/nrac" + }, + { + "symbol": "NRACW", + "name": "Northern Revival Acquisition Corporation Warrant", + "lastsale": "$0.0141", "netchange": "0.00", "pctchange": "0.00%", - "volume": "17", + "volume": "81166", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", "industry": "Blank Checks", "sector": "Finance", - "url": "/market-activity/stocks/nrac" + "url": "/market-activity/stocks/nracw" }, { "symbol": "NRBO", "name": "NeuroBo Pharmaceuticals Inc. Common Stock", - "lastsale": "$0.4998", - "netchange": "0.0005", - "pctchange": "0.10%", - "volume": "170924", - "marketCap": "19398496.00", + "lastsale": "$0.51", + "netchange": "0.0102", + "pctchange": "2.041%", + "volume": "83073", + "marketCap": "19794384.00", "country": "United States", "ipoyear": "2016", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -37396,11 +37284,11 @@ { "symbol": "NRC", "name": "National Research Corporation Common Stock (Delaware)", - "lastsale": "$39.05", - "netchange": "-1.67", - "pctchange": "-4.101%", - "volume": "147584", - "marketCap": "959002787.00", + "lastsale": "$39.87", + "netchange": "0.82", + "pctchange": "2.10%", + "volume": "111926", + "marketCap": "979140617.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Commercial Physical & Biological Resarch", @@ -37410,11 +37298,11 @@ { "symbol": "NRDS", "name": "NerdWallet Inc. Class A Common Stock", - "lastsale": "$14.17", - "netchange": "0.26", - "pctchange": "1.869%", - "volume": "635120", - "marketCap": "1078693942.00", + "lastsale": "$13.97", + "netchange": "-0.20", + "pctchange": "-1.411%", + "volume": "259423", + "marketCap": "1063468904.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -37424,11 +37312,11 @@ { "symbol": "NRIM", "name": "Northrim BanCorp Inc Common Stock", - "lastsale": "$54.61", - "netchange": "-1.21", - "pctchange": "-2.168%", - "volume": "33830", - "marketCap": "301744060.00", + "lastsale": "$54.36", + "netchange": "-0.25", + "pctchange": "-0.458%", + "volume": "19062", + "marketCap": "300362701.00", "country": "United States", "ipoyear": "", "industry": "Savings Institutions", @@ -37438,11 +37326,11 @@ { "symbol": "NRIX", "name": "Nurix Therapeutics Inc. Common stock", - "lastsale": "$9.08", - "netchange": "0.14", - "pctchange": "1.566%", - "volume": "2558710", - "marketCap": "440414213.00", + "lastsale": "$9.00", + "netchange": "-0.08", + "pctchange": "-0.881%", + "volume": "484928", + "marketCap": "436533912.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -37452,11 +37340,11 @@ { "symbol": "NRSN", "name": "NeuroSense Therapeutics Ltd. Ordinary Shares", - "lastsale": "$0.8411", - "netchange": "-0.0288", - "pctchange": "-3.311%", - "volume": "438455", - "marketCap": "9916569.00", + "lastsale": "$0.8317", + "netchange": "-0.0094", + "pctchange": "-1.118%", + "volume": "176938", + "marketCap": "9805743.00", "country": "Israel", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -37469,7 +37357,7 @@ "lastsale": "$0.1025", "netchange": "0.00", "pctchange": "0.00%", - "volume": "1", + "volume": "120", "marketCap": "1207651.00", "country": "Israel", "ipoyear": "2021", @@ -37480,11 +37368,11 @@ { "symbol": "NRXP", "name": "NRX Pharmaceuticals Inc. Common Stock", - "lastsale": "$0.339", - "netchange": "0.0018", - "pctchange": "0.534%", - "volume": "281759", - "marketCap": "28448729.00", + "lastsale": "$0.421", + "netchange": "0.082", + "pctchange": "24.189%", + "volume": "24673297", + "marketCap": "35330132.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -37494,11 +37382,11 @@ { "symbol": "NRXPW", "name": "NRX Pharmaceuticals Inc. Warrant", - "lastsale": "$0.10", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "4", - "marketCap": "8391955.00", + "lastsale": "$0.105", + "netchange": "0.005", + "pctchange": "5.00%", + "volume": "7637", + "marketCap": "8811553.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -37508,25 +37396,25 @@ { "symbol": "NSIT", "name": "Insight Enterprises Inc. Common Stock", - "lastsale": "$182.88", - "netchange": "2.00", - "pctchange": "1.106%", - "volume": "1495292", - "marketCap": "5957650853.00", + "lastsale": "$183.13", + "netchange": "0.25", + "pctchange": "0.137%", + "volume": "214095", + "marketCap": "5965795061.00", "country": "United States", "ipoyear": "1995", - "industry": "Catalog/Specialty Distribution", - "sector": "Consumer Discretionary", + "industry": "EDP Services", + "sector": "Technology", "url": "/market-activity/stocks/nsit" }, { "symbol": "NSPR", "name": "InspireMD Inc. Common Stock", - "lastsale": "$2.25", - "netchange": "-0.05", - "pctchange": "-2.174%", - "volume": "52880", - "marketCap": "48486688.00", + "lastsale": "$2.17", + "netchange": "-0.08", + "pctchange": "-3.556%", + "volume": "33891", + "marketCap": "46762717.00", "country": "Israel", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -37536,11 +37424,11 @@ { "symbol": "NSSC", "name": "NAPCO Security Technologies Inc. Common Stock", - "lastsale": "$34.37", - "netchange": "0.37", - "pctchange": "1.088%", - "volume": "918937", - "marketCap": "1263788234.00", + "lastsale": "$33.96", + "netchange": "-0.41", + "pctchange": "-1.193%", + "volume": "235320", + "marketCap": "1248712494.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -37550,11 +37438,11 @@ { "symbol": "NSTG", "name": "NanoString Technologies Inc. Common Stock", - "lastsale": "$0.5401", - "netchange": "-0.0362", - "pctchange": "-6.281%", - "volume": "1754245", - "marketCap": "25988697.00", + "lastsale": "$0.5368", + "netchange": "-0.0033", + "pctchange": "-0.611%", + "volume": "803740", + "marketCap": "25829907.00", "country": "United States", "ipoyear": "2013", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -37564,11 +37452,11 @@ { "symbol": "NSTS", "name": "NSTS Bancorp Inc. Common Stock", - "lastsale": "$9.13", - "netchange": "0.0666", - "pctchange": "0.735%", - "volume": "9762", - "marketCap": "48528333.00", + "lastsale": "$9.16", + "netchange": "0.03", + "pctchange": "0.329%", + "volume": "1922", + "marketCap": "48687791.00", "country": "United States", "ipoyear": "2022", "industry": "Savings Institutions", @@ -37578,11 +37466,11 @@ { "symbol": "NSYS", "name": "Nortech Systems Incorporated Common Stock", - "lastsale": "$8.9166", - "netchange": "-0.1934", - "pctchange": "-2.123%", - "volume": "1438", - "marketCap": "24425929.00", + "lastsale": "$9.44", + "netchange": "0.5234", + "pctchange": "5.87%", + "volume": "2372", + "marketCap": "25859719.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -37592,11 +37480,11 @@ { "symbol": "NTAP", "name": "NetApp Inc. Common Stock", - "lastsale": "$88.92", - "netchange": "-0.29", - "pctchange": "-0.325%", - "volume": "5789283", - "marketCap": "18320280699.00", + "lastsale": "$89.70", + "netchange": "0.78", + "pctchange": "0.877%", + "volume": "2172963", + "marketCap": "18480984916.00", "country": "United States", "ipoyear": "1995", "industry": "Electronic Components", @@ -37606,11 +37494,11 @@ { "symbol": "NTBL", "name": "Notable Labs Ltd. Ordinary Shares", - "lastsale": "$3.1182", - "netchange": "-0.0618", - "pctchange": "-1.943%", - "volume": "35785", - "marketCap": "28067916.00", + "lastsale": "$2.7578", + "netchange": "-0.3604", + "pctchange": "-11.558%", + "volume": "35271", + "marketCap": "24823840.00", "country": "Israel", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -37620,11 +37508,11 @@ { "symbol": "NTCT", "name": "NetScout Systems Inc. Common Stock", - "lastsale": "$22.67", - "netchange": "0.20", - "pctchange": "0.89%", - "volume": "7752380", - "marketCap": "1609482222.00", + "lastsale": "$22.51", + "netchange": "-0.16", + "pctchange": "-0.706%", + "volume": "583035", + "marketCap": "1598122841.00", "country": "United States", "ipoyear": "1999", "industry": "EDP Services", @@ -37634,11 +37522,11 @@ { "symbol": "NTES", "name": "NetEase Inc. American Depositary Shares", - "lastsale": "$102.89", - "netchange": "-1.55", - "pctchange": "-1.484%", - "volume": "1984146", - "marketCap": "66335726338.00", + "lastsale": "$102.91", + "netchange": "0.02", + "pctchange": "0.019%", + "volume": "1068094", + "marketCap": "66348620832.00", "country": "China", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -37648,11 +37536,11 @@ { "symbol": "NTGR", "name": "NETGEAR Inc. Common Stock", - "lastsale": "$14.79", + "lastsale": "$14.66", "netchange": "-0.13", - "pctchange": "-0.871%", - "volume": "571348", - "marketCap": "437909049.00", + "pctchange": "-0.879%", + "volume": "273509", + "marketCap": "434059950.00", "country": "United States", "ipoyear": "2003", "industry": "Telecommunications Equipment", @@ -37662,11 +37550,11 @@ { "symbol": "NTIC", "name": "Northern Technologies International Corporation Common Stock", - "lastsale": "$11.79", - "netchange": "1.11", - "pctchange": "10.393%", - "volume": "31501", - "marketCap": "111151392.00", + "lastsale": "$11.60", + "netchange": "-0.19", + "pctchange": "-1.612%", + "volume": "26402", + "marketCap": "109360148.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -37676,11 +37564,11 @@ { "symbol": "NTLA", "name": "Intellia Therapeutics Inc. Common Stock", - "lastsale": "$30.78", - "netchange": "-1.08", - "pctchange": "-3.39%", - "volume": "3254631", - "marketCap": "2756499545.00", + "lastsale": "$30.35", + "netchange": "-0.43", + "pctchange": "-1.397%", + "volume": "1245778", + "marketCap": "2717990942.00", "country": "United States", "ipoyear": "2016", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -37690,25 +37578,25 @@ { "symbol": "NTNX", "name": "Nutanix Inc. Class A Common Stock", - "lastsale": "$46.32", - "netchange": "-0.17", - "pctchange": "-0.366%", - "volume": "4389307", - "marketCap": "11241386719.00", + "lastsale": "$47.03", + "netchange": "0.71", + "pctchange": "1.533%", + "volume": "2254470", + "marketCap": "11413696403.00", "country": "United States", "ipoyear": "2016", - "industry": "Computer Software: Prepackaged Software", + "industry": "EDP Services", "sector": "Technology", "url": "/market-activity/stocks/ntnx" }, { "symbol": "NTRA", "name": "Natera Inc. Common Stock", - "lastsale": "$59.01", - "netchange": "-1.26", - "pctchange": "-2.091%", - "volume": "2356699", - "marketCap": "7090151109.00", + "lastsale": "$57.55", + "netchange": "-1.46", + "pctchange": "-2.474%", + "volume": "1251212", + "marketCap": "6914729644.00", "country": "United States", "ipoyear": "2015", "industry": "Medical Specialities", @@ -37718,11 +37606,11 @@ { "symbol": "NTRB", "name": "Nutriband Inc. Common Stock", - "lastsale": "$2.67", - "netchange": "-0.0001", - "pctchange": "-0.004%", - "volume": "4534", - "marketCap": "20914511.00", + "lastsale": "$2.54", + "netchange": "-0.13", + "pctchange": "-4.869%", + "volume": "1755", + "marketCap": "19896201.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -37732,25 +37620,25 @@ { "symbol": "NTRBW", "name": "Nutriband Inc. Warrant", - "lastsale": "$0.30", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "2", - "marketCap": "2349945.00", + "lastsale": "$0.32", + "netchange": "0.02", + "pctchange": "6.667%", + "volume": "7930", + "marketCap": "2506608.00", "country": "United States", "ipoyear": "", - "industry": "Biotechnology: Pharmaceutical Preparations", + "industry": "Industrial Specialties", "sector": "Health Care", "url": "/market-activity/stocks/ntrbw" }, { "symbol": "NTRS", "name": "Northern Trust Corporation Common Stock", - "lastsale": "$85.45", - "netchange": "-0.48", - "pctchange": "-0.559%", - "volume": "2341074", - "marketCap": "17691257817.00", + "lastsale": "$85.59", + "netchange": "0.14", + "pctchange": "0.164%", + "volume": "1136337", + "marketCap": "17720242908.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -37760,11 +37648,11 @@ { "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": "$21.60", - "netchange": "-0.63", - "pctchange": "-2.834%", - "volume": "37684", - "marketCap": "4471985592.00", + "lastsale": "$21.30", + "netchange": "-0.30", + "pctchange": "-1.389%", + "volume": "49278", + "marketCap": "4409874681.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -37774,11 +37662,11 @@ { "symbol": "NTWK", "name": "NetSol Technologies Inc. Common Stock", - "lastsale": "$2.09", - "netchange": "-0.09", - "pctchange": "-4.128%", - "volume": "21187", - "marketCap": "23769192.00", + "lastsale": "$2.06", + "netchange": "-0.03", + "pctchange": "-1.435%", + "volume": "9967", + "marketCap": "23428007.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -37788,10 +37676,10 @@ { "symbol": "NUBI", "name": "Nubia Brand International Corp. Class A Common Stock", - "lastsale": "$8.28", - "netchange": "-1.67", - "pctchange": "-16.784%", - "volume": "48854", + "lastsale": "$9.02", + "netchange": "0.74", + "pctchange": "8.937%", + "volume": "20991", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -37802,10 +37690,10 @@ { "symbol": "NUBIU", "name": "Nubia Brand International Corp. Unit", - "lastsale": "$10.79", - "netchange": "-1.71", - "pctchange": "-13.68%", - "volume": "800", + "lastsale": "$10.41", + "netchange": "-0.38", + "pctchange": "-3.522%", + "volume": "9950", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -37816,10 +37704,10 @@ { "symbol": "NUBIW", "name": "Nubia Brand International Corp. Warrant", - "lastsale": "$0.04", - "netchange": "-0.005", - "pctchange": "-11.111%", - "volume": "216", + "lastsale": "$0.038", + "netchange": "-0.002", + "pctchange": "-5.00%", + "volume": "3895", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -37830,11 +37718,11 @@ { "symbol": "NURO", "name": "NeuroMetrix Inc. Common Stock", - "lastsale": "$3.53", - "netchange": "0.03", - "pctchange": "0.857%", - "volume": "36342", - "marketCap": "3853613.00", + "lastsale": "$3.49", + "netchange": "-0.04", + "pctchange": "-1.133%", + "volume": "40042", + "marketCap": "3809946.00", "country": "United States", "ipoyear": "2004", "industry": "Medical/Dental Instruments", @@ -37844,11 +37732,11 @@ { "symbol": "NUTX", "name": "Nutex Health Inc. Common Stock", - "lastsale": "$0.1845", - "netchange": "0.0025", - "pctchange": "1.374%", - "volume": "1541006", - "marketCap": "123759204.00", + "lastsale": "$0.175", + "netchange": "-0.0095", + "pctchange": "-5.149%", + "volume": "1490374", + "marketCap": "117386779.00", "country": "United States", "ipoyear": "", "industry": "Retail: Computer Software & Peripheral Equipment", @@ -37858,11 +37746,11 @@ { "symbol": "NUVL", "name": "Nuvalent Inc. Class A Common Stock", - "lastsale": "$80.28", - "netchange": "1.28", - "pctchange": "1.62%", - "volume": "1902068", - "marketCap": "5027944027.00", + "lastsale": "$75.43", + "netchange": "-4.85", + "pctchange": "-6.041%", + "volume": "1077444", + "marketCap": "4724188066.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -37872,11 +37760,11 @@ { "symbol": "NUWE", "name": "Nuwellis Inc. Common Stock", - "lastsale": "$0.50", - "netchange": "-0.0289", - "pctchange": "-5.464%", - "volume": "166139", - "marketCap": "1631829.00", + "lastsale": "$0.5246", + "netchange": "0.0246", + "pctchange": "4.92%", + "volume": "163120", + "marketCap": "1712114.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -37886,11 +37774,11 @@ { "symbol": "NUZE", "name": "NuZee Inc. Common Stock", - "lastsale": "$2.03", - "netchange": "-0.09", - "pctchange": "-4.245%", - "volume": "30513", - "marketCap": "1576780.00", + "lastsale": "$2.18", + "netchange": "0.15", + "pctchange": "7.389%", + "volume": "49579", + "marketCap": "1693291.00", "country": "United States", "ipoyear": "", "industry": "Other Specialty Stores", @@ -37900,10 +37788,10 @@ { "symbol": "NVAC", "name": "NorthView Acquisition Corporation Common Stock", - "lastsale": "$11.13", - "netchange": "0.01", - "pctchange": "0.09%", - "volume": "1101", + "lastsale": "$11.10", + "netchange": "-0.03", + "pctchange": "-0.27%", + "volume": "4748", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -37914,10 +37802,10 @@ { "symbol": "NVACR", "name": "NorthView Acquisition Corporation Rights", - "lastsale": "$0.10", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "32250", + "lastsale": "$0.0891", + "netchange": "-0.0109", + "pctchange": "-10.90%", + "volume": "127164", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -37928,10 +37816,10 @@ { "symbol": "NVACW", "name": "NorthView Acquisition Corporation Warrant", - "lastsale": "$0.0209", - "netchange": "-0.006", - "pctchange": "-22.305%", - "volume": "24040", + "lastsale": "$0.025", + "netchange": "0.0041", + "pctchange": "19.617%", + "volume": "50001", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -37942,11 +37830,11 @@ { "symbol": "NVAX", "name": "Novavax Inc. Common Stock", - "lastsale": "$5.40", - "netchange": "-0.29", - "pctchange": "-5.097%", - "volume": "19917437", - "marketCap": "641467199.00", + "lastsale": "$5.16", + "netchange": "-0.24", + "pctchange": "-4.444%", + "volume": "11871595", + "marketCap": "612957546.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -37956,11 +37844,11 @@ { "symbol": "NVCR", "name": "NovoCure Limited Ordinary Shares", - "lastsale": "$13.56", - "netchange": "-0.01", - "pctchange": "-0.074%", - "volume": "2110127", - "marketCap": "1449036692.00", + "lastsale": "$13.40", + "netchange": "-0.16", + "pctchange": "-1.18%", + "volume": "1299585", + "marketCap": "1431938914.00", "country": "Jersey", "ipoyear": "2015", "industry": "Medical/Dental Instruments", @@ -37970,11 +37858,11 @@ { "symbol": "NVCT", "name": "Nuvectis Pharma Inc. Common Stock", - "lastsale": "$8.61", - "netchange": "0.07", - "pctchange": "0.82%", - "volume": "65040", - "marketCap": "149181974.00", + "lastsale": "$8.45", + "netchange": "-0.16", + "pctchange": "-1.858%", + "volume": "54819", + "marketCap": "146409719.00", "country": "United States", "ipoyear": "2022", "industry": " Medicinal Chemicals and Botanical Products ", @@ -37984,11 +37872,11 @@ { "symbol": "NVDA", "name": "NVIDIA Corporation Common Stock", - "lastsale": "$488.90", - "netchange": "5.40", - "pctchange": "1.117%", - "volume": "47946635", - "marketCap": "1207583000000.00", + "lastsale": "$500.77", + "netchange": "11.87", + "pctchange": "2.428%", + "volume": "41158421", + "marketCap": "1236901900000.00", "country": "United States", "ipoyear": "1999", "industry": "Semiconductors", @@ -37998,11 +37886,11 @@ { "symbol": "NVEC", "name": "NVE Corporation Common Stock", - "lastsale": "$79.77", - "netchange": "1.37", - "pctchange": "1.747%", - "volume": "102228", - "marketCap": "385560398.00", + "lastsale": "$79.44", + "netchange": "-0.33", + "pctchange": "-0.414%", + "volume": "31069", + "marketCap": "383965375.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -38012,11 +37900,11 @@ { "symbol": "NVEE", "name": "NV5 Global Inc. Common Stock", - "lastsale": "$110.54", - "netchange": "2.44", - "pctchange": "2.257%", - "volume": "554168", - "marketCap": "1757136876.00", + "lastsale": "$108.40", + "netchange": "-2.14", + "pctchange": "-1.936%", + "volume": "74650", + "marketCap": "1723119571.00", "country": "United States", "ipoyear": "2013", "industry": "Other Consumer Services", @@ -38026,11 +37914,11 @@ { "symbol": "NVEI", "name": "Nuvei Corporation Subordinate Voting Shares", - "lastsale": "$23.83", - "netchange": "-0.47", - "pctchange": "-1.934%", - "volume": "549694", - "marketCap": "3315498808.00", + "lastsale": "$24.47", + "netchange": "0.64", + "pctchange": "2.686%", + "volume": "332151", + "marketCap": "3404542838.00", "country": "Canada", "ipoyear": "", "industry": "Business Services", @@ -38040,11 +37928,11 @@ { "symbol": "NVFY", "name": "Nova Lifestyle Inc. Common Stock", - "lastsale": "$1.79", - "netchange": "-0.1217", - "pctchange": "-6.366%", - "volume": "5344", - "marketCap": "2926161.00", + "lastsale": "$1.77", + "netchange": "-0.02", + "pctchange": "-1.117%", + "volume": "8599", + "marketCap": "2893467.00", "country": "United States", "ipoyear": "", "industry": "Home Furnishings", @@ -38054,25 +37942,25 @@ { "symbol": "NVIV", "name": "InVivo Therapeutics Holdings Corp Common Stock", - "lastsale": "$0.721", - "netchange": "-0.0449", - "pctchange": "-5.862%", - "volume": "10209", - "marketCap": "2239027.00", + "lastsale": "$0.75", + "netchange": "0.029", + "pctchange": "4.022%", + "volume": "16061", + "marketCap": "2329085.00", "country": "United States", "ipoyear": "", - "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", + "industry": "Medical/Dental Instruments", "sector": "Health Care", "url": "/market-activity/stocks/nviv" }, { "symbol": "NVMI", "name": "Nova Ltd. Ordinary Shares", - "lastsale": "$132.40", - "netchange": "-1.26", - "pctchange": "-0.943%", - "volume": "124535", - "marketCap": "3802528000.00", + "lastsale": "$133.15", + "netchange": "0.75", + "pctchange": "0.566%", + "volume": "121462", + "marketCap": "3824068000.00", "country": "Israel", "ipoyear": "2000", "industry": "Electronic Components", @@ -38082,10 +37970,10 @@ { "symbol": "NVNI", "name": "Nvni Group Limited Ordinary Shares", - "lastsale": "$1.65", + "lastsale": "$1.60", "netchange": "-0.05", - "pctchange": "-2.941%", - "volume": "7359", + "pctchange": "-3.03%", + "volume": "8017", "marketCap": "0.00", "country": "Cayman Islands", "ipoyear": "", @@ -38099,7 +37987,7 @@ "lastsale": "$0.035", "netchange": "0.00", "pctchange": "0.00%", - "volume": "1660", + "volume": "9513", "marketCap": "0.00", "country": "Cayman Islands", "ipoyear": "", @@ -38110,11 +37998,11 @@ { "symbol": "NVNO", "name": "enVVeno Medical Corporation Common Stock", - "lastsale": "$4.24", - "netchange": "0.48", - "pctchange": "12.766%", - "volume": "171861", - "marketCap": "56464080.00", + "lastsale": "$4.42", + "netchange": "0.18", + "pctchange": "4.245%", + "volume": "153628", + "marketCap": "58861140.00", "country": "United States", "ipoyear": "2018", "industry": "Medical/Dental Instruments", @@ -38124,11 +38012,11 @@ { "symbol": "NVOS", "name": "Novo Integrated Sciences Inc. Common Stock", - "lastsale": "$1.15", - "netchange": "-0.01", - "pctchange": "-0.862%", - "volume": "311815", - "marketCap": "19333662.00", + "lastsale": "$1.23", + "netchange": "0.08", + "pctchange": "6.957%", + "volume": "1057550", + "marketCap": "21268166.00", "country": "United States", "ipoyear": "", "industry": "Assisted Living Services", @@ -38138,11 +38026,11 @@ { "symbol": "NVTS", "name": "Navitas Semiconductor Corporation Common Stock", - "lastsale": "$8.16", - "netchange": "-0.13", - "pctchange": "-1.568%", - "volume": "4174499", - "marketCap": "1456464153.00", + "lastsale": "$8.13", + "netchange": "-0.03", + "pctchange": "-0.368%", + "volume": "1846962", + "marketCap": "1451109505.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -38152,11 +38040,11 @@ { "symbol": "NVVE", "name": "Nuvve Holding Corp. Common Stock", - "lastsale": "$0.1587", - "netchange": "-0.0063", - "pctchange": "-3.818%", - "volume": "440991", - "marketCap": "7133396.00", + "lastsale": "$0.1594", + "netchange": "0.0007", + "pctchange": "0.441%", + "volume": "699890", + "marketCap": "7164860.00", "country": "China", "ipoyear": "2020", "industry": "Oil Refining/Marketing", @@ -38166,11 +38054,11 @@ { "symbol": "NVVEW", "name": "Nuvve Holding Corp. Warrant", - "lastsale": "$0.0137", - "netchange": "-0.0063", - "pctchange": "-31.50%", - "volume": "3853", - "marketCap": "615800.00", + "lastsale": "$0.0135", + "netchange": "-0.0002", + "pctchange": "-1.46%", + "volume": "10545", + "marketCap": "606811.00", "country": "China", "ipoyear": "2020", "industry": "Oil Refining/Marketing", @@ -38183,7 +38071,7 @@ "lastsale": "$1.82", "netchange": "0.00", "pctchange": "0.00%", - "volume": "16529", + "volume": "51601", "marketCap": "886172924.00", "country": "Australia", "ipoyear": "", @@ -38194,11 +38082,11 @@ { "symbol": "NWBI", "name": "Northwest Bancshares Inc. Common Stock", - "lastsale": "$12.44", - "netchange": "-0.12", - "pctchange": "-0.955%", - "volume": "3573402", - "marketCap": "1581179458.00", + "lastsale": "$12.42", + "netchange": "-0.02", + "pctchange": "-0.161%", + "volume": "838603", + "marketCap": "1578637368.00", "country": "United States", "ipoyear": "2009", "industry": "Major Banks", @@ -38208,11 +38096,11 @@ { "symbol": "NWE", "name": "NorthWestern Energy Group Inc. Common Stock", - "lastsale": "$50.83", - "netchange": "-1.22", - "pctchange": "-2.344%", - "volume": "1439692", - "marketCap": "3112942958.00", + "lastsale": "$50.58", + "netchange": "-0.25", + "pctchange": "-0.492%", + "volume": "496631", + "marketCap": "3097632398.00", "country": "United States", "ipoyear": "", "industry": "Power Generation", @@ -38222,11 +38110,11 @@ { "symbol": "NWFL", "name": "Norwood Financial Corp. Common Stock", - "lastsale": "$34.01", - "netchange": "2.485", - "pctchange": "7.883%", - "volume": "77943", - "marketCap": "274438594.00", + "lastsale": "$33.60", + "netchange": "-0.41", + "pctchange": "-1.206%", + "volume": "23365", + "marketCap": "271130160.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -38236,10 +38124,10 @@ { "symbol": "NWGL", "name": "Nature Wood Group Limited American Depositary Shares", - "lastsale": "$7.26", - "netchange": "-0.94", - "pctchange": "-11.463%", - "volume": "16630", + "lastsale": "$8.32", + "netchange": "1.06", + "pctchange": "14.601%", + "volume": "2349", "marketCap": "0.00", "country": "China", "ipoyear": "2023", @@ -38250,11 +38138,11 @@ { "symbol": "NWL", "name": "Newell Brands Inc. Common Stock", - "lastsale": "$8.75", - "netchange": "-0.23", - "pctchange": "-2.561%", - "volume": "19725951", - "marketCap": "3624250000.00", + "lastsale": "$8.535", + "netchange": "-0.215", + "pctchange": "-2.457%", + "volume": "4788978", + "marketCap": "3535197000.00", "country": "United States", "ipoyear": "", "industry": "Plastic Products", @@ -38267,7 +38155,7 @@ "lastsale": "$482.00", "netchange": "0.00", "pctchange": "0.00%", - "volume": "19992", + "volume": "7622", "marketCap": "1752561640.00", "country": "United States", "ipoyear": "", @@ -38278,11 +38166,11 @@ { "symbol": "NWPX", "name": "Northwest Pipe Company Common Stock", - "lastsale": "$29.33", - "netchange": "0.28", - "pctchange": "0.964%", - "volume": "150388", - "marketCap": "293716369.00", + "lastsale": "$28.88", + "netchange": "-0.45", + "pctchange": "-1.534%", + "volume": "49328", + "marketCap": "289209980.00", "country": "United States", "ipoyear": "1995", "industry": "Steel/Iron Ore", @@ -38292,11 +38180,11 @@ { "symbol": "NWS", "name": "News Corporation Class B Common Stock", - "lastsale": "$24.53", - "netchange": "0.11", - "pctchange": "0.45%", - "volume": "1857943", - "marketCap": "4694662030.00", + "lastsale": "$24.45", + "netchange": "-0.08", + "pctchange": "-0.326%", + "volume": "864321", + "marketCap": "4679351270.00", "country": "United States", "ipoyear": "", "industry": "Newspapers/Magazines", @@ -38306,11 +38194,11 @@ { "symbol": "NWSA", "name": "News Corporation Class A Common Stock", - "lastsale": "$23.40", - "netchange": "0.10", - "pctchange": "0.429%", - "volume": "5849343", - "marketCap": "8907675403.00", + "lastsale": "$23.35", + "netchange": "-0.05", + "pctchange": "-0.214%", + "volume": "2269768", + "marketCap": "8888641908.00", "country": "United States", "ipoyear": "", "industry": "Newspapers/Magazines", @@ -38320,11 +38208,11 @@ { "symbol": "NWTN", "name": "NWTN Inc. Class B Ordinary Shares", - "lastsale": "$7.99", - "netchange": "-0.31", - "pctchange": "-3.735%", - "volume": "5795", - "marketCap": "2025225300.00", + "lastsale": "$7.61", + "netchange": "-0.38", + "pctchange": "-4.756%", + "volume": "15128", + "marketCap": "1928906700.00", "country": "United Arab Emirates", "ipoyear": "", "industry": "Auto Manufacturing", @@ -38335,9 +38223,9 @@ "symbol": "NWTNW", "name": "NWTN Inc. Warrant", "lastsale": "$0.1701", - "netchange": "-0.0124", - "pctchange": "-6.795%", - "volume": "220", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "4", "marketCap": "48680157.00", "country": "United Arab Emirates", "ipoyear": "", @@ -38348,39 +38236,25 @@ { "symbol": "NXGL", "name": "NexGel Inc Common Stock", - "lastsale": "$2.20", - "netchange": "-0.055", - "pctchange": "-2.439%", - "volume": "8788", - "marketCap": "12578784.00", + "lastsale": "$2.30", + "netchange": "0.10", + "pctchange": "4.545%", + "volume": "5411", + "marketCap": "13150547.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Dental Instruments", "sector": "Health Care", "url": "/market-activity/stocks/nxgl" }, - { - "symbol": "NXGLW", - "name": "NexGel Inc Warrant", - "lastsale": "$0.49", - "netchange": "0.01", - "pctchange": "2.083%", - "volume": "100", - "marketCap": "2801638.00", - "country": "United States", - "ipoyear": "2021", - "industry": "Medical/Dental Instruments", - "sector": "Health Care", - "url": "/market-activity/stocks/nxglw" - }, { "symbol": "NXL", "name": "Nexalin Technology Inc. Common Stock", - "lastsale": "$0.38", - "netchange": "-0.0048", - "pctchange": "-1.247%", - "volume": "47276", - "marketCap": "2825894.00", + "lastsale": "$0.39", + "netchange": "0.01", + "pctchange": "2.632%", + "volume": "190938", + "marketCap": "2900259.00", "country": "United States", "ipoyear": "2022", "industry": "Medical Specialities", @@ -38404,11 +38278,11 @@ { "symbol": "NXPI", "name": "NXP Semiconductors N.V. Common Stock", - "lastsale": "$232.93", - "netchange": "0.25", - "pctchange": "0.107%", - "volume": "3936704", - "marketCap": "60040805702.00", + "lastsale": "$229.33", + "netchange": "-3.60", + "pctchange": "-1.546%", + "volume": "2531822", + "marketCap": "59112857818.00", "country": "Netherlands", "ipoyear": "2010", "industry": "Semiconductors", @@ -38418,11 +38292,11 @@ { "symbol": "NXPL", "name": "NextPlat Corp Common Stock", - "lastsale": "$1.60", - "netchange": "-0.09", - "pctchange": "-5.325%", - "volume": "10819", - "marketCap": "29959354.00", + "lastsale": "$1.69", + "netchange": "0.09", + "pctchange": "5.625%", + "volume": "12052", + "marketCap": "31644567.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -38432,11 +38306,11 @@ { "symbol": "NXST", "name": "Nexstar Media Group Inc. Common Stock", - "lastsale": "$154.63", - "netchange": "-3.25", - "pctchange": "-2.059%", - "volume": "1401263", - "marketCap": "5246753004.00", + "lastsale": "$156.50", + "netchange": "1.87", + "pctchange": "1.209%", + "volume": "375507", + "marketCap": "5310204004.00", "country": "United States", "ipoyear": "2003", "industry": "Broadcasting", @@ -38446,11 +38320,11 @@ { "symbol": "NXT", "name": "Nextracker Inc. Class A Common Stock", - "lastsale": "$47.87", - "netchange": "1.17", - "pctchange": "2.505%", - "volume": "2344200", - "marketCap": "2972558258.00", + "lastsale": "$47.46", + "netchange": "-0.41", + "pctchange": "-0.856%", + "volume": "1333320", + "marketCap": "2947098704.00", "country": "United States", "ipoyear": "2023", "industry": "Semiconductors", @@ -38460,11 +38334,11 @@ { "symbol": "NXTC", "name": "NextCure Inc. Common Stock", - "lastsale": "$1.11", - "netchange": "-0.06", - "pctchange": "-5.128%", - "volume": "205113", - "marketCap": "30972360.00", + "lastsale": "$1.115", + "netchange": "0.005", + "pctchange": "0.45%", + "volume": "48132", + "marketCap": "31111875.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -38474,25 +38348,25 @@ { "symbol": "NXTP", "name": "NextPlay Technologies Inc. Common Stock", - "lastsale": "$1.08", - "netchange": "-0.16", - "pctchange": "-12.903%", - "volume": "2105767", - "marketCap": "6415086.00", + "lastsale": "$0.89", + "netchange": "-0.19", + "pctchange": "-17.593%", + "volume": "578800", + "marketCap": "5286506.00", "country": "United States", "ipoyear": "", - "industry": "Finance: Consumer Services", - "sector": "Finance", + "industry": "EDP Services", + "sector": "Technology", "url": "/market-activity/stocks/nxtp" }, { "symbol": "NXU", "name": "Nxu Inc. Class A Common Stock", - "lastsale": "$0.02", - "netchange": "-0.0034", - "pctchange": "-14.53%", - "volume": "77798198", - "marketCap": "5230114.00", + "lastsale": "$0.0197", + "netchange": "-0.0003", + "pctchange": "-1.50%", + "volume": "103171646", + "marketCap": "5151663.00", "country": "United States", "ipoyear": "2022", "industry": "Automotive Aftermarket", @@ -38502,11 +38376,11 @@ { "symbol": "NYAX", "name": "Nayax Ltd. Ordinary Shares", - "lastsale": "$18.46", - "netchange": "-1.08", - "pctchange": "-5.527%", - "volume": "221", - "marketCap": "608441600.00", + "lastsale": "$19.50", + "netchange": "1.04", + "pctchange": "5.634%", + "volume": "2519", + "marketCap": "642720000.00", "country": "Israel", "ipoyear": "", "industry": "", @@ -38516,11 +38390,11 @@ { "symbol": "NYMT", "name": "New York Mortgage Trust Inc. Common Stock", - "lastsale": "$8.53", - "netchange": "-1.05", - "pctchange": "-10.96%", - "volume": "8331369", - "marketCap": "773527935.00", + "lastsale": "$8.665", + "netchange": "0.135", + "pctchange": "1.583%", + "volume": "935120", + "marketCap": "785770171.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -38530,11 +38404,11 @@ { "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": "$19.7884", - "netchange": "-0.3616", - "pctchange": "-1.795%", - "volume": "51326", - "marketCap": "1794475989.00", + "lastsale": "$19.97", + "netchange": "0.1816", + "pctchange": "0.918%", + "volume": "21669", + "marketCap": "1810944063.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -38544,11 +38418,11 @@ { "symbol": "NYMTM", "name": "New York Mortgage Trust Inc. 7.875% Series E Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$23.7515", - "netchange": "-0.1485", - "pctchange": "-0.621%", - "volume": "25447", - "marketCap": "2153862690.00", + "lastsale": "$23.89", + "netchange": "0.1385", + "pctchange": "0.583%", + "volume": "7677", + "marketCap": "2166422317.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -38558,11 +38432,11 @@ { "symbol": "NYMTN", "name": "New York Mortgage Trust Inc. 8.00% Series D Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$21.2633", - "netchange": "0.0142", - "pctchange": "0.067%", - "volume": "35163", - "marketCap": "1928224682.00", + "lastsale": "$21.33", + "netchange": "0.0667", + "pctchange": "0.314%", + "volume": "13014", + "marketCap": "1934273253.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -38572,11 +38446,11 @@ { "symbol": "NYMTZ", "name": "New York Mortgage Trust Inc. 7.000% Series G Cumulative Redeemable Preferred Stock $0.01 par value per share", - "lastsale": "$17.54", - "netchange": "0.0601", - "pctchange": "0.344%", - "volume": "7378", - "marketCap": "1590583819.00", + "lastsale": "$17.40", + "netchange": "-0.14", + "pctchange": "-0.798%", + "volume": "15763", + "marketCap": "1577888167.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -38586,11 +38460,11 @@ { "symbol": "NYXH", "name": "Nyxoah SA Ordinary Shares", - "lastsale": "$4.67", - "netchange": "-0.15", - "pctchange": "-3.112%", - "volume": "7296", - "marketCap": "133842200.00", + "lastsale": "$4.97", + "netchange": "0.30", + "pctchange": "6.424%", + "volume": "30885", + "marketCap": "142440200.00", "country": "Belgium", "ipoyear": "2021", "industry": "Medical/Dental Instruments", @@ -38600,11 +38474,11 @@ { "symbol": "OABI", "name": "OmniAb Inc. Common Stock", - "lastsale": "$5.64", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1436304", - "marketCap": "655583369.00", + "lastsale": "$5.59", + "netchange": "-0.05", + "pctchange": "-0.887%", + "volume": "588305", + "marketCap": "649771460.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -38628,10 +38502,10 @@ { "symbol": "OAKU", "name": "Oak Woods Acquisition Corporation Class A Ordinary Shares", - "lastsale": "$10.51", - "netchange": "-0.01", - "pctchange": "-0.095%", - "volume": "8340", + "lastsale": "$10.5101", + "netchange": "0.0001", + "pctchange": "0.001%", + "volume": "17320", "marketCap": "0.00", "country": "Canada", "ipoyear": "2023", @@ -38645,7 +38519,7 @@ "lastsale": "$0.164", "netchange": "0.00", "pctchange": "0.00%", - "volume": "63", + "volume": "259", "marketCap": "0.00", "country": "Canada", "ipoyear": "2023", @@ -38657,9 +38531,9 @@ "symbol": "OAKUW", "name": "Oak Woods Acquisition Corporation Warrant", "lastsale": "$0.026", - "netchange": "-0.0009", - "pctchange": "-3.346%", - "volume": "2457", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "259", "marketCap": "0.00", "country": "Canada", "ipoyear": "2023", @@ -38670,11 +38544,11 @@ { "symbol": "OB", "name": "Outbrain Inc. Common Stock", - "lastsale": "$4.34", - "netchange": "0.03", - "pctchange": "0.696%", - "volume": "253701", - "marketCap": "217674497.00", + "lastsale": "$4.11", + "netchange": "-0.23", + "pctchange": "-5.30%", + "volume": "155035", + "marketCap": "206138752.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -38684,11 +38558,11 @@ { "symbol": "OBIO", "name": "Orchestra BioMed Holdings Inc. Ordinary Shares", - "lastsale": "$10.68", - "netchange": "2.39", - "pctchange": "28.83%", - "volume": "267913", - "marketCap": "381745621.00", + "lastsale": "$10.22", + "netchange": "-0.46", + "pctchange": "-4.307%", + "volume": "231813", + "marketCap": "365303394.00", "country": "United States", "ipoyear": "2020", "industry": " Medicinal Chemicals and Botanical Products ", @@ -38698,11 +38572,11 @@ { "symbol": "OBLG", "name": "Oblong Inc. Common Stock", - "lastsale": "$0.18", - "netchange": "-0.0466", - "pctchange": "-20.565%", - "volume": "1971820", - "marketCap": "2690626.00", + "lastsale": "$0.177", + "netchange": "-0.003", + "pctchange": "-1.667%", + "volume": "658018", + "marketCap": "2645782.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Programming Data Processing", @@ -38712,11 +38586,11 @@ { "symbol": "OBT", "name": "Orange County Bancorp Inc. Common Stock", - "lastsale": "$58.00", - "netchange": "2.32", - "pctchange": "4.167%", - "volume": "46717", - "marketCap": "327726564.00", + "lastsale": "$57.35", + "netchange": "-0.65", + "pctchange": "-1.121%", + "volume": "20218", + "marketCap": "324053766.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -38726,10 +38600,10 @@ { "symbol": "OCAX", "name": "OCA Acquisition Corp. Class A Common Stock", - "lastsale": "$10.84", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "316", + "lastsale": "$10.80", + "netchange": "-0.04", + "pctchange": "-0.369%", + "volume": "28050", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -38740,10 +38614,10 @@ { "symbol": "OCAXW", "name": "OCA Acquisition Corp. Warrant", - "lastsale": "$0.0208", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "30", + "lastsale": "$0.02", + "netchange": "-0.0008", + "pctchange": "-3.846%", + "volume": "150000", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -38754,11 +38628,11 @@ { "symbol": "OCC", "name": "Optical Cable Corporation Common Stock", - "lastsale": "$2.97", - "netchange": "0.21", - "pctchange": "7.609%", - "volume": "44405", - "marketCap": "23444233.00", + "lastsale": "$2.78", + "netchange": "-0.19", + "pctchange": "-6.397%", + "volume": "11299", + "marketCap": "21944433.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -38768,11 +38642,11 @@ { "symbol": "OCCI", "name": "OFS Credit Company Inc. Common Stock", - "lastsale": "$6.47", - "netchange": "0.03", - "pctchange": "0.466%", - "volume": "118204", - "marketCap": "75158820.00", + "lastsale": "$6.70", + "netchange": "0.23", + "pctchange": "3.555%", + "volume": "256486", + "marketCap": "77830617.00", "country": "United States", "ipoyear": "2018", "industry": "Trusts Except Educational Religious and Charitable", @@ -38782,11 +38656,11 @@ { "symbol": "OCCIN", "name": "OFS Credit Company Inc. 5.25% Series E Term Preferred Stock Due 2026", - "lastsale": "$22.20", - "netchange": "-0.2999", - "pctchange": "-1.333%", - "volume": "521", - "marketCap": "257886522.00", + "lastsale": "$22.2101", + "netchange": "0.0101", + "pctchange": "0.045%", + "volume": "3275", + "marketCap": "258003849.00", "country": "United States", "ipoyear": "", "industry": "Trusts Except Educational Religious and Charitable", @@ -38796,11 +38670,11 @@ { "symbol": "OCCIO", "name": "OFS Credit Company Inc. 6.125% Series C Term Preferred Stock", - "lastsale": "$23.55", - "netchange": "0.09", - "pctchange": "0.384%", - "volume": "2164", - "marketCap": "273568811.00", + "lastsale": "$23.68", + "netchange": "0.13", + "pctchange": "0.552%", + "volume": "4175", + "marketCap": "275078957.00", "country": "United States", "ipoyear": "", "industry": "Trusts Except Educational Religious and Charitable", @@ -38810,11 +38684,11 @@ { "symbol": "OCEA", "name": "Ocean Biomedical Inc. Common Stock", - "lastsale": "$0.5856", - "netchange": "-0.0934", - "pctchange": "-13.756%", - "volume": "449067", - "marketCap": "19953592.00", + "lastsale": "$0.5975", + "netchange": "0.0119", + "pctchange": "2.032%", + "volume": "235009", + "marketCap": "20359069.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -38825,9 +38699,9 @@ "symbol": "OCEAW", "name": "Ocean Biomediacal Inc. Warrants", "lastsale": "$0.0318", - "netchange": "-0.0062", - "pctchange": "-16.316%", - "volume": "987", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "233", "marketCap": "1083545.00", "country": "United States", "ipoyear": "2021", @@ -38838,11 +38712,11 @@ { "symbol": "OCFC", "name": "OceanFirst Financial Corp. Common Stock", - "lastsale": "$17.06", - "netchange": "-0.23", - "pctchange": "-1.33%", - "volume": "636377", - "marketCap": "1013757557.00", + "lastsale": "$17.07", + "netchange": "0.01", + "pctchange": "0.059%", + "volume": "349956", + "marketCap": "1014351788.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -38852,11 +38726,11 @@ { "symbol": "OCFCP", "name": "OceanFirst Financial Corp. Depositary Shares", - "lastsale": "$23.78", - "netchange": "0.0099", - "pctchange": "0.042%", - "volume": "4234", - "marketCap": "1413080581.00", + "lastsale": "$23.81", + "netchange": "0.03", + "pctchange": "0.126%", + "volume": "1773", + "marketCap": "1414863273.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -38866,11 +38740,11 @@ { "symbol": "OCG", "name": "Oriental Culture Holding LTD Ordinary Shares", - "lastsale": "$1.04", - "netchange": "-0.02", - "pctchange": "-1.887%", - "volume": "4496", - "marketCap": "4415214.00", + "lastsale": "$1.01", + "netchange": "-0.03", + "pctchange": "-2.885%", + "volume": "2957", + "marketCap": "4287852.00", "country": "China", "ipoyear": "2020", "industry": "Other Consumer Services", @@ -38880,25 +38754,25 @@ { "symbol": "OCGN", "name": "Ocugen Inc. Common Stock", - "lastsale": "$0.3775", - "netchange": "0.004", - "pctchange": "1.071%", - "volume": "1969997", - "marketCap": "96829669.00", + "lastsale": "$0.372", + "netchange": "-0.0055", + "pctchange": "-1.457%", + "volume": "1100680", + "marketCap": "95418905.00", "country": "United States", "ipoyear": "2014", - "industry": "Biotechnology: Pharmaceutical Preparations", + "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", "sector": "Health Care", "url": "/market-activity/stocks/ocgn" }, { "symbol": "OCS", "name": "Oculis Holding AG Ordinary shares", - "lastsale": "$10.00", - "netchange": "-0.40", - "pctchange": "-3.846%", - "volume": "12209", - "marketCap": "377333730.00", + "lastsale": "$10.49", + "netchange": "0.49", + "pctchange": "4.90%", + "volume": "19586", + "marketCap": "395823083.00", "country": "Switzerland", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -38911,7 +38785,7 @@ "lastsale": "$1.45", "netchange": "0.00", "pctchange": "0.00%", - "volume": "1", + "volume": "3", "marketCap": "54713391.00", "country": "Switzerland", "ipoyear": "", @@ -38922,11 +38796,11 @@ { "symbol": "OCSL", "name": "Oaktree Specialty Lending Corporation Common Stock", - "lastsale": "$20.15", - "netchange": "0.04", - "pctchange": "0.199%", - "volume": "802878", - "marketCap": "1556090379.00", + "lastsale": "$20.30", + "netchange": "0.15", + "pctchange": "0.744%", + "volume": "640913", + "marketCap": "1567674179.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -38936,11 +38810,11 @@ { "symbol": "OCTO", "name": "Eightco Holdings Inc. Common Stock", - "lastsale": "$0.57", - "netchange": "-0.013", - "pctchange": "-2.23%", - "volume": "60093", - "marketCap": "2471357.00", + "lastsale": "$0.54", + "netchange": "-0.03", + "pctchange": "-5.263%", + "volume": "72121", + "marketCap": "2341286.00", "country": "United States", "ipoyear": "", "industry": "", @@ -38950,11 +38824,11 @@ { "symbol": "OCUL", "name": "Ocular Therapeutix Inc. Common Stock", - "lastsale": "$3.93", - "netchange": "0.14", - "pctchange": "3.694%", - "volume": "3483700", - "marketCap": "312115200.00", + "lastsale": "$3.665", + "netchange": "-0.265", + "pctchange": "-6.743%", + "volume": "1733307", + "marketCap": "291069264.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -38964,11 +38838,11 @@ { "symbol": "OCUP", "name": "Ocuphire Pharma Inc. Common Stock", - "lastsale": "$2.63", - "netchange": "-0.01", - "pctchange": "-0.379%", - "volume": "152763", - "marketCap": "59536888.00", + "lastsale": "$2.61", + "netchange": "-0.02", + "pctchange": "-0.76%", + "volume": "234588", + "marketCap": "59084136.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -38978,11 +38852,11 @@ { "symbol": "OCX", "name": "Oncocyte Corporation Common Stock", - "lastsale": "$3.10", - "netchange": "0.19", - "pctchange": "6.529%", - "volume": "15568", - "marketCap": "25608362.00", + "lastsale": "$3.09", + "netchange": "-0.01", + "pctchange": "-0.323%", + "volume": "11783", + "marketCap": "25525755.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -38992,11 +38866,11 @@ { "symbol": "ODD", "name": "ODDITY Tech Ltd. Class A Ordinary Shares", - "lastsale": "$40.16", - "netchange": "-2.62", - "pctchange": "-6.124%", - "volume": "364144", - "marketCap": "2270663388.00", + "lastsale": "$42.10", + "netchange": "1.94", + "pctchange": "4.831%", + "volume": "270797", + "marketCap": "2380351808.00", "country": "Israel", "ipoyear": "2023", "industry": "", @@ -39006,11 +38880,11 @@ { "symbol": "ODFL", "name": "Old Dominion Freight Line Inc. Common Stock", - "lastsale": "$393.05", - "netchange": "10.53", - "pctchange": "2.753%", - "volume": "1457244", - "marketCap": "42887121705.00", + "lastsale": "$393.08", + "netchange": "0.03", + "pctchange": "0.008%", + "volume": "539615", + "marketCap": "42890395114.00", "country": "United States", "ipoyear": "1991", "industry": "Trucking Freight/Courier Services", @@ -39020,11 +38894,11 @@ { "symbol": "ODP", "name": "The ODP Corporation Common Stock", - "lastsale": "$51.21", - "netchange": "1.47", - "pctchange": "2.955%", - "volume": "1054539", - "marketCap": "1914131426.00", + "lastsale": "$53.29", + "netchange": "2.08", + "pctchange": "4.062%", + "volume": "425683", + "marketCap": "1991877830.00", "country": "United States", "ipoyear": "", "industry": "Other Specialty Stores", @@ -39048,11 +38922,11 @@ { "symbol": "OESX", "name": "Orion Energy Systems Inc. Common Stock", - "lastsale": "$0.8874", + "lastsale": "$0.9048", "netchange": "0.0174", - "pctchange": "2.00%", - "volume": "96687", - "marketCap": "28851345.00", + "pctchange": "1.961%", + "volume": "213504", + "marketCap": "29417058.00", "country": "United States", "ipoyear": "2015", "industry": "Building Products", @@ -39062,11 +38936,11 @@ { "symbol": "OFIX", "name": "Orthofix Medical Inc. Common Stock (DE)", - "lastsale": "$12.12", - "netchange": "-0.25", - "pctchange": "-2.021%", - "volume": "7452315", - "marketCap": "445490077.00", + "lastsale": "$13.06", + "netchange": "0.94", + "pctchange": "7.756%", + "volume": "1371671", + "marketCap": "480041287.00", "country": "Curacao", "ipoyear": "1992", "industry": "Medical/Dental Instruments", @@ -39076,11 +38950,11 @@ { "symbol": "OFLX", "name": "Omega Flex Inc. Common Stock", - "lastsale": "$85.86", - "netchange": "1.33", - "pctchange": "1.573%", - "volume": "40041", - "marketCap": "866698487.00", + "lastsale": "$82.00", + "netchange": "-3.53", + "pctchange": "-4.127%", + "volume": "7567", + "marketCap": "827734404.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -39090,11 +38964,11 @@ { "symbol": "OFS", "name": "OFS Capital Corporation Common Stock", - "lastsale": "$11.95", - "netchange": "-0.01", - "pctchange": "-0.084%", - "volume": "218540", - "marketCap": "160107032.00", + "lastsale": "$12.25", + "netchange": "0.30", + "pctchange": "2.51%", + "volume": "114494", + "marketCap": "164126456.00", "country": "United States", "ipoyear": "", "industry": "Finance/Investors Services", @@ -39104,11 +38978,11 @@ { "symbol": "OFSSH", "name": "OFS Capital Corporation 4.95% Notes due 2028", - "lastsale": "$21.72", - "netchange": "0.044", - "pctchange": "0.203%", - "volume": "613", - "marketCap": "291006254.00", + "lastsale": "$21.66", + "netchange": "-0.06", + "pctchange": "-0.276%", + "volume": "610", + "marketCap": "290202369.00", "country": "United States", "ipoyear": "", "industry": "Finance Companies", @@ -39118,11 +38992,11 @@ { "symbol": "OGI", "name": "Organigram Holdings Inc. Common Shares", - "lastsale": "$1.33", - "netchange": "-0.04", - "pctchange": "-2.92%", - "volume": "336841", - "marketCap": "107055187.00", + "lastsale": "$1.31", + "netchange": "-0.02", + "pctchange": "-1.504%", + "volume": "549533", + "marketCap": "105445335.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -39135,7 +39009,7 @@ "lastsale": "$10.41", "netchange": "0.00", "pctchange": "0.00%", - "volume": "55", + "volume": "12", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -39143,14 +39017,28 @@ "sector": "Finance", "url": "/market-activity/stocks/ohaa" }, + { + "symbol": "OHAAW", + "name": "OPY Acquisition Corp. I Warrant", + "lastsale": "$0.0075", + "netchange": "-0.0332", + "pctchange": "-81.572%", + "volume": "403694", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2021", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/ohaaw" + }, { "symbol": "OKTA", "name": "Okta Inc. Class A Common Stock", - "lastsale": "$83.17", - "netchange": "2.11", - "pctchange": "2.603%", - "volume": "6174069", - "marketCap": "13751767021.00", + "lastsale": "$84.35", + "netchange": "1.18", + "pctchange": "1.419%", + "volume": "3601515", + "marketCap": "13946874452.00", "country": "United States", "ipoyear": "2017", "industry": "Computer Software: Prepackaged Software", @@ -39160,11 +39048,11 @@ { "symbol": "OKYO", "name": "OKYO Pharma Limited Ordinary Shares", - "lastsale": "$1.75", - "netchange": "0.06", - "pctchange": "3.55%", - "volume": "11236", - "marketCap": "44659790.00", + "lastsale": "$1.80", + "netchange": "0.05", + "pctchange": "2.857%", + "volume": "24719", + "marketCap": "45935784.00", "country": "Guernsey", "ipoyear": "2022", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -39174,11 +39062,11 @@ { "symbol": "OLB", "name": "The OLB Group Inc. Common Stock", - "lastsale": "$0.84", - "netchange": "-0.0399", - "pctchange": "-4.535%", - "volume": "21898", - "marketCap": "12783040.00", + "lastsale": "$0.8449", + "netchange": "0.0049", + "pctchange": "0.583%", + "volume": "25182", + "marketCap": "12857608.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -39188,11 +39076,11 @@ { "symbol": "OLED", "name": "Universal Display Corporation Common Stock", - "lastsale": "$185.13", - "netchange": "-0.77", - "pctchange": "-0.414%", - "volume": "604860", - "marketCap": "8767400610.00", + "lastsale": "$190.95", + "netchange": "5.82", + "pctchange": "3.144%", + "volume": "598590", + "marketCap": "9043024612.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -39202,11 +39090,11 @@ { "symbol": "OLK", "name": "Olink Holding AB (publ) American Depositary Shares", - "lastsale": "$25.90", - "netchange": "-0.04", - "pctchange": "-0.154%", - "volume": "502772", - "marketCap": "3084641256.00", + "lastsale": "$25.91", + "netchange": "0.01", + "pctchange": "0.039%", + "volume": "244835", + "marketCap": "3085832237.00", "country": "Sweden", "ipoyear": "2021", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -39216,11 +39104,11 @@ { "symbol": "OLLI", "name": "Ollie's Bargain Outlet Holdings Inc. Common Stock", - "lastsale": "$68.78", - "netchange": "-2.77", - "pctchange": "-3.871%", - "volume": "2224418", - "marketCap": "4236316468.00", + "lastsale": "$70.92", + "netchange": "2.14", + "pctchange": "3.111%", + "volume": "1036151", + "marketCap": "4368123930.00", "country": "United States", "ipoyear": "2015", "industry": "Department/Specialty Retail Stores", @@ -39230,11 +39118,11 @@ { "symbol": "OLMA", "name": "Olema Pharmaceuticals Inc. Common Stock", - "lastsale": "$12.20", - "netchange": "-0.12", - "pctchange": "-0.974%", - "volume": "2877620", - "marketCap": "668191560.00", + "lastsale": "$13.04", + "netchange": "0.84", + "pctchange": "6.885%", + "volume": "2084169", + "marketCap": "714198192.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -39244,11 +39132,11 @@ { "symbol": "OLPX", "name": "Olaplex Holdings Inc. Common Stock", - "lastsale": "$2.38", - "netchange": "-0.21", - "pctchange": "-8.108%", - "volume": "3945969", - "marketCap": "1558264664.00", + "lastsale": "$2.40", + "netchange": "0.02", + "pctchange": "0.84%", + "volume": "1340077", + "marketCap": "1571359325.00", "country": "United States", "ipoyear": "2021", "industry": "Package Goods/Cosmetics", @@ -39258,11 +39146,11 @@ { "symbol": "OM", "name": "Outset Medical Inc. Common Stock", - "lastsale": "$6.04", - "netchange": "-0.18", - "pctchange": "-2.894%", - "volume": "1998199", - "marketCap": "303235603.00", + "lastsale": "$6.01", + "netchange": "-0.03", + "pctchange": "-0.497%", + "volume": "904537", + "marketCap": "301729466.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -39272,11 +39160,11 @@ { "symbol": "OMAB", "name": "Grupo Aeroportuario del Centro Norte S.A.B. de C.V. ADS", - "lastsale": "$83.10", - "netchange": "2.47", - "pctchange": "3.063%", - "volume": "128490", - "marketCap": "8022669784.00", + "lastsale": "$86.17", + "netchange": "3.07", + "pctchange": "3.694%", + "volume": "131900", + "marketCap": "8319054817.00", "country": "Mexico", "ipoyear": "2006", "industry": "Aerospace", @@ -39286,11 +39174,11 @@ { "symbol": "OMCL", "name": "Omnicell Inc. Common Stock ($0.001 par value)", - "lastsale": "$38.26", - "netchange": "-0.92", - "pctchange": "-2.348%", - "volume": "3760658", - "marketCap": "1739658326.00", + "lastsale": "$37.32", + "netchange": "-0.94", + "pctchange": "-2.457%", + "volume": "550974", + "marketCap": "1696917112.00", "country": "United States", "ipoyear": "2001", "industry": "Computer Manufacturing", @@ -39300,11 +39188,11 @@ { "symbol": "OMER", "name": "Omeros Corporation Common Stock", - "lastsale": "$2.84", - "netchange": "-0.03", - "pctchange": "-1.045%", - "volume": "761388", - "marketCap": "178537994.00", + "lastsale": "$2.88", + "netchange": "0.04", + "pctchange": "1.408%", + "volume": "581147", + "marketCap": "181052614.00", "country": "United States", "ipoyear": "2009", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -39314,11 +39202,11 @@ { "symbol": "OMEX", "name": "Odyssey Marine Exploration Inc. Common Stock", - "lastsale": "$3.13", - "netchange": "-0.09", - "pctchange": "-2.795%", - "volume": "155443", - "marketCap": "62543350.00", + "lastsale": "$2.98", + "netchange": "-0.15", + "pctchange": "-4.792%", + "volume": "215461", + "marketCap": "59546065.00", "country": "United States", "ipoyear": "", "industry": "Marine Transportation", @@ -39328,11 +39216,11 @@ { "symbol": "OMGA", "name": "Omega Therapeutics Inc. Common Stock", - "lastsale": "$2.47", - "netchange": "-0.09", - "pctchange": "-3.516%", - "volume": "501009", - "marketCap": "136200340.00", + "lastsale": "$2.50", + "netchange": "0.03", + "pctchange": "1.215%", + "volume": "164958", + "marketCap": "137854595.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -39342,11 +39230,11 @@ { "symbol": "OMH", "name": "Ohmyhome Limited Ordinary Shares", - "lastsale": "$1.704", - "netchange": "0.0571", - "pctchange": "3.467%", - "volume": "11181", - "marketCap": "32461200.00", + "lastsale": "$1.63", + "netchange": "-0.074", + "pctchange": "-4.343%", + "volume": "18266", + "marketCap": "31051500.00", "country": "Singapore", "ipoyear": "2023", "industry": "Real Estate", @@ -39356,11 +39244,11 @@ { "symbol": "OMIC", "name": "Singular Genomics Systems Inc. Common Stock", - "lastsale": "$0.4247", - "netchange": "0.0046", - "pctchange": "1.095%", - "volume": "178549", - "marketCap": "31166401.00", + "lastsale": "$0.42", + "netchange": "-0.0047", + "pctchange": "-1.107%", + "volume": "132227", + "marketCap": "30821494.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Dental Instruments", @@ -39370,11 +39258,11 @@ { "symbol": "OMQS", "name": "OMNIQ Corp. Common Stock", - "lastsale": "$0.6191", - "netchange": "-0.0186", - "pctchange": "-2.917%", - "volume": "41638", - "marketCap": "6605481.00", + "lastsale": "$0.6491", + "netchange": "0.03", + "pctchange": "4.846%", + "volume": "58263", + "marketCap": "6925565.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -39384,11 +39272,11 @@ { "symbol": "ON", "name": "ON Semiconductor Corporation Common Stock", - "lastsale": "$85.65", - "netchange": "-0.56", - "pctchange": "-0.65%", - "volume": "16804334", - "marketCap": "36889248327.00", + "lastsale": "$83.76", + "netchange": "-1.89", + "pctchange": "-2.207%", + "volume": "6348815", + "marketCap": "36075229887.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -39398,11 +39286,11 @@ { "symbol": "ONB", "name": "Old National Bancorp Common Stock", - "lastsale": "$17.00", - "netchange": "-0.37", - "pctchange": "-2.13%", - "volume": "5258918", - "marketCap": "4974557000.00", + "lastsale": "$16.86", + "netchange": "-0.14", + "pctchange": "-0.824%", + "volume": "1655340", + "marketCap": "4933590060.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -39412,11 +39300,11 @@ { "symbol": "ONBPO", "name": "Old National Bancorp Depositary Shares Each Representing a 1/40th Interest in a Share of Series C Preferred Stock", - "lastsale": "$24.50", - "netchange": "-0.115", - "pctchange": "-0.467%", - "volume": "4718", - "marketCap": "7169214500.00", + "lastsale": "$24.42", + "netchange": "-0.08", + "pctchange": "-0.327%", + "volume": "6951", + "marketCap": "7145804820.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -39426,11 +39314,11 @@ { "symbol": "ONBPP", "name": "Old National Bancorp Depositary Shares Each Representing a 1/40th Interest in a Share of Series A Preferred Stock", - "lastsale": "$24.47", - "netchange": "-0.205", - "pctchange": "-0.831%", - "volume": "2902", - "marketCap": "7160435870.00", + "lastsale": "$24.75", + "netchange": "0.28", + "pctchange": "1.144%", + "volume": "3829", + "marketCap": "7242369750.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -39440,11 +39328,11 @@ { "symbol": "ONCT", "name": "Oncternal Therapeutics Inc. Common Stock", - "lastsale": "$0.38", - "netchange": "0.0098", - "pctchange": "2.647%", - "volume": "111864", - "marketCap": "22408183.00", + "lastsale": "$0.4157", + "netchange": "0.0357", + "pctchange": "9.395%", + "volume": "350866", + "marketCap": "24513373.00", "country": "United States", "ipoyear": "2004", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -39454,39 +39342,39 @@ { "symbol": "ONCY", "name": "Oncolytics Biotech Inc. Common Shares", - "lastsale": "$1.35", - "netchange": "-0.03", - "pctchange": "-2.174%", - "volume": "210571", - "marketCap": "99047943.00", + "lastsale": "$1.27", + "netchange": "-0.08", + "pctchange": "-5.926%", + "volume": "646848", + "marketCap": "93178436.00", "country": "Canada", "ipoyear": "", - "industry": "Pharmaceuticals and Biotechnology", + "industry": "Biotechnology: Pharmaceutical Preparations", "sector": "Health Care", "url": "/market-activity/stocks/oncy" }, { "symbol": "ONDS", "name": "Ondas Holdings Inc. Common Stock", - "lastsale": "$1.37", - "netchange": "-0.02", - "pctchange": "-1.439%", - "volume": "300655", - "marketCap": "79886504.00", + "lastsale": "$1.20", + "netchange": "-0.17", + "pctchange": "-12.409%", + "volume": "324131", + "marketCap": "69973580.00", "country": "United States", "ipoyear": "", - "industry": "Telecommunications Equipment", - "sector": "Telecommunications", + "industry": "Radio And Television Broadcasting And Communications Equipment", + "sector": "Technology", "url": "/market-activity/stocks/onds" }, { "symbol": "ONEW", "name": "OneWater Marine Inc. Class A Common Stock", - "lastsale": "$31.66", - "netchange": "-0.61", - "pctchange": "-1.89%", - "volume": "240772", - "marketCap": "499819681.00", + "lastsale": "$32.09", + "netchange": "0.43", + "pctchange": "1.358%", + "volume": "53946", + "marketCap": "512445082.00", "country": "United States", "ipoyear": "2020", "industry": "Auto & Home Supply Stores", @@ -39496,11 +39384,11 @@ { "symbol": "ONFO", "name": "Onfolio Holdings Inc. Common Stock", - "lastsale": "$0.4935", - "netchange": "-0.0117", - "pctchange": "-2.316%", - "volume": "119291", - "marketCap": "2521881.00", + "lastsale": "$0.60", + "netchange": "0.1065", + "pctchange": "21.581%", + "volume": "150073", + "marketCap": "3066117.00", "country": "United States", "ipoyear": "2022", "industry": "Computer Software: Programming Data Processing", @@ -39524,11 +39412,11 @@ { "symbol": "ONMD", "name": "OneMedNet Corp Class A Common Stock", - "lastsale": "$0.92", - "netchange": "-0.0051", - "pctchange": "-0.551%", - "volume": "46886", - "marketCap": "29682275.00", + "lastsale": "$0.8249", + "netchange": "-0.0951", + "pctchange": "-10.337%", + "volume": "80459", + "marketCap": "26614031.00", "country": "United Kingdom", "ipoyear": "2021", "industry": "", @@ -39538,11 +39426,11 @@ { "symbol": "ONMDW", "name": "OneMedNet Corp Warrant", - "lastsale": "$0.0105", - "netchange": "0.0019", - "pctchange": "22.093%", - "volume": "17337", - "marketCap": "338765.00", + "lastsale": "$0.0099", + "netchange": "-0.0006", + "pctchange": "-5.714%", + "volume": "35550", + "marketCap": "319407.00", "country": "United Kingdom", "ipoyear": "2021", "industry": "Biotechnology: Commercial Physical & Biological Resarch", @@ -39552,11 +39440,11 @@ { "symbol": "ONTX", "name": "Onconova Therapeutics Inc. Common Stock", - "lastsale": "$0.7669", - "netchange": "0.0169", - "pctchange": "2.253%", - "volume": "65870", - "marketCap": "16107514.00", + "lastsale": "$0.753", + "netchange": "-0.0139", + "pctchange": "-1.812%", + "volume": "118172", + "marketCap": "15815567.00", "country": "United States", "ipoyear": "2013", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -39566,11 +39454,11 @@ { "symbol": "ONVO", "name": "Organovo Holdings Inc. Common Stock", - "lastsale": "$1.11", - "netchange": "-0.02", - "pctchange": "-1.77%", - "volume": "100221", - "marketCap": "9809175.00", + "lastsale": "$1.19", + "netchange": "0.08", + "pctchange": "7.207%", + "volume": "1453368", + "marketCap": "10516143.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -39580,10 +39468,10 @@ { "symbol": "ONYX", "name": "Onyx Acquisition Co. I Class A Ordinary Shares", - "lastsale": "$10.99", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "9", + "lastsale": "$11.00", + "netchange": "0.01", + "pctchange": "0.091%", + "volume": "332", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -39595,9 +39483,9 @@ "symbol": "ONYXW", "name": "Onyx Acquisition Co. I Warrant", "lastsale": "$0.0151", - "netchange": "0.0047", - "pctchange": "45.192%", - "volume": "1000", + "netchange": "-0.0001", + "pctchange": "-0.658%", + "volume": "77", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -39608,11 +39496,11 @@ { "symbol": "OP", "name": "OceanPal Inc. Common Stock", - "lastsale": "$2.14", - "netchange": "0.01", - "pctchange": "0.469%", - "volume": "35018", - "marketCap": "7595896.00", + "lastsale": "$2.10", + "netchange": "-0.04", + "pctchange": "-1.869%", + "volume": "45671", + "marketCap": "7453916.00", "country": "Greece", "ipoyear": "", "industry": "", @@ -39622,11 +39510,11 @@ { "symbol": "OPAL", "name": "OPAL Fuels Inc. Class A Common Stock", - "lastsale": "$5.58", - "netchange": "-0.10", - "pctchange": "-1.761%", - "volume": "1606194", - "marketCap": "961848577.00", + "lastsale": "$5.75", + "netchange": "0.17", + "pctchange": "3.047%", + "volume": "86127", + "marketCap": "991152208.00", "country": "United States", "ipoyear": "2021", "industry": "Natural Gas Distribution", @@ -39636,11 +39524,11 @@ { "symbol": "OPBK", "name": "OP Bancorp Common Stock", - "lastsale": "$10.50", - "netchange": "0.31", - "pctchange": "3.042%", - "volume": "59144", - "marketCap": "157491632.00", + "lastsale": "$10.85", + "netchange": "0.35", + "pctchange": "3.333%", + "volume": "43727", + "marketCap": "162741353.00", "country": "United States", "ipoyear": "2018", "industry": "Major Banks", @@ -39650,11 +39538,11 @@ { "symbol": "OPCH", "name": "Option Care Health Inc. Common Stock", - "lastsale": "$31.97", - "netchange": "-0.45", - "pctchange": "-1.388%", - "volume": "3653884", - "marketCap": "5662863332.00", + "lastsale": "$32.17", + "netchange": "0.20", + "pctchange": "0.626%", + "volume": "2049067", + "marketCap": "5698289440.00", "country": "United States", "ipoyear": "", "industry": "Medical/Nursing Services", @@ -39664,11 +39552,11 @@ { "symbol": "OPEN", "name": "Opendoor Technologies Inc Common Stock", - "lastsale": "$4.06", - "netchange": "-0.50", - "pctchange": "-10.965%", - "volume": "56333737", - "marketCap": "2720326631.00", + "lastsale": "$4.07", + "netchange": "0.01", + "pctchange": "0.246%", + "volume": "25257726", + "marketCap": "2727026943.00", "country": "United States", "ipoyear": "", "industry": "Real Estate", @@ -39678,11 +39566,11 @@ { "symbol": "OPGN", "name": "OpGen Inc. Common Stock", - "lastsale": "$0.37", - "netchange": "-0.016", - "pctchange": "-4.145%", - "volume": "301371", - "marketCap": "3705004.00", + "lastsale": "$0.38", + "netchange": "0.01", + "pctchange": "2.703%", + "volume": "266391", + "marketCap": "3805139.00", "country": "United States", "ipoyear": "2015", "industry": "Medical Specialities", @@ -39692,11 +39580,11 @@ { "symbol": "OPHC", "name": "OptimumBank Holdings Inc. Common Stock", - "lastsale": "$3.96", - "netchange": "0.32", - "pctchange": "8.791%", - "volume": "43488", - "marketCap": "28710867.00", + "lastsale": "$3.83", + "netchange": "-0.13", + "pctchange": "-3.283%", + "volume": "5629", + "marketCap": "27768339.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -39706,11 +39594,11 @@ { "symbol": "OPI", "name": "Office Properties Income Trust Common Shares of Beneficial Interest", - "lastsale": "$6.69", - "netchange": "-0.10", - "pctchange": "-1.473%", - "volume": "2611162", - "marketCap": "326176877.00", + "lastsale": "$6.30", + "netchange": "-0.39", + "pctchange": "-5.83%", + "volume": "899351", + "marketCap": "307162082.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -39720,11 +39608,11 @@ { "symbol": "OPINL", "name": "Office Properties Income Trust 6.375% Senior Notes due 2050", - "lastsale": "$11.89", - "netchange": "-0.57", - "pctchange": "-4.575%", - "volume": "75785", - "marketCap": "579707485.00", + "lastsale": "$11.82", + "netchange": "-0.07", + "pctchange": "-0.589%", + "volume": "61921", + "marketCap": "576294573.00", "country": "United States", "ipoyear": "", "industry": "Real Estate", @@ -39734,11 +39622,11 @@ { "symbol": "OPK", "name": "OPKO Health Inc. Common Stock", - "lastsale": "$1.545", - "netchange": "-0.075", - "pctchange": "-4.63%", - "volume": "4428360", - "marketCap": "1194372343.00", + "lastsale": "$1.54", + "netchange": "-0.005", + "pctchange": "-0.324%", + "volume": "1777306", + "marketCap": "1190507061.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -39748,11 +39636,11 @@ { "symbol": "OPOF", "name": "Old Point Financial Corporation Common Stock", - "lastsale": "$16.82", - "netchange": "0.12", - "pctchange": "0.719%", - "volume": "2655", - "marketCap": "84740270.00", + "lastsale": "$16.88", + "netchange": "0.06", + "pctchange": "0.357%", + "volume": "476", + "marketCap": "85042554.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -39762,11 +39650,11 @@ { "symbol": "OPRA", "name": "Opera Limited American Depositary Shares", - "lastsale": "$12.93", - "netchange": "0.34", - "pctchange": "2.701%", - "volume": "1058285", - "marketCap": "1153551515.00", + "lastsale": "$13.20", + "netchange": "0.27", + "pctchange": "2.088%", + "volume": "856780", + "marketCap": "1177639597.00", "country": "Norway", "ipoyear": "2018", "industry": "Computer Software: Prepackaged Software", @@ -39776,11 +39664,11 @@ { "symbol": "OPRT", "name": "Oportun Financial Corporation Common Stock", - "lastsale": "$3.09", - "netchange": "-0.16", - "pctchange": "-4.923%", - "volume": "534275", - "marketCap": "105771231.00", + "lastsale": "$3.19", + "netchange": "0.10", + "pctchange": "3.236%", + "volume": "432852", + "marketCap": "109194249.00", "country": "United States", "ipoyear": "2019", "industry": "Finance: Consumer Services", @@ -39790,11 +39678,11 @@ { "symbol": "OPRX", "name": "OptimizeRx Corporation Common Stock", - "lastsale": "$11.03", - "netchange": "-0.03", - "pctchange": "-0.271%", - "volume": "582750", - "marketCap": "200221832.00", + "lastsale": "$11.69", + "netchange": "0.66", + "pctchange": "5.984%", + "volume": "190320", + "marketCap": "212202468.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -39804,25 +39692,25 @@ { "symbol": "OPT", "name": "Opthea Limited American Depositary Shares", - "lastsale": "$2.52", - "netchange": "-0.01", - "pctchange": "-0.395%", - "volume": "1605", - "marketCap": "208784170.00", + "lastsale": "$2.565", + "netchange": "0.045", + "pctchange": "1.786%", + "volume": "36084", + "marketCap": "212512458.00", "country": "Australia", "ipoyear": "2020", - "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", + "industry": "Biotechnology: Pharmaceutical Preparations", "sector": "Health Care", "url": "/market-activity/stocks/opt" }, { "symbol": "OPTN", "name": "OptiNose Inc. Common Stock", - "lastsale": "$1.16", - "netchange": "-0.04", - "pctchange": "-3.333%", - "volume": "472481", - "marketCap": "130281901.00", + "lastsale": "$1.13", + "netchange": "-0.03", + "pctchange": "-2.586%", + "volume": "421521", + "marketCap": "126912542.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -39832,11 +39720,11 @@ { "symbol": "OPTX", "name": "Syntec Optics Holdings Inc. Class A Common Stock", - "lastsale": "$5.53", - "netchange": "0.07", - "pctchange": "1.282%", - "volume": "28876", - "marketCap": "33952629.00", + "lastsale": "$5.2248", + "netchange": "-0.3052", + "pctchange": "-5.519%", + "volume": "34827", + "marketCap": "32078788.00", "country": "United States", "ipoyear": "2022", "industry": "Blank Checks", @@ -39846,11 +39734,11 @@ { "symbol": "OPTXW", "name": "Syntec Optics Holdings Inc. Warrant", - "lastsale": "$0.06", - "netchange": "0.0149", - "pctchange": "33.038%", - "volume": "14850", - "marketCap": "368383.00", + "lastsale": "$0.0699", + "netchange": "0.0099", + "pctchange": "16.50%", + "volume": "6000", + "marketCap": "429166.00", "country": "United States", "ipoyear": "2022", "industry": "Blank Checks", @@ -39860,10 +39748,10 @@ { "symbol": "OPXS", "name": "Optex Systems Holdings Inc. Common Stock", - "lastsale": "$4.15", - "netchange": "-0.02", - "pctchange": "-0.48%", - "volume": "8932", + "lastsale": "$4.11", + "netchange": "-0.04", + "pctchange": "-0.964%", + "volume": "25799", "marketCap": "", "country": "United States", "ipoyear": "", @@ -39874,11 +39762,11 @@ { "symbol": "ORGN", "name": "Origin Materials Inc. Common Stock", - "lastsale": "$0.825", - "netchange": "-0.045", - "pctchange": "-5.172%", - "volume": "2153445", - "marketCap": "119030346.00", + "lastsale": "$0.8215", + "netchange": "-0.0035", + "pctchange": "-0.424%", + "volume": "974983", + "marketCap": "118525369.00", "country": "United States", "ipoyear": "2020", "industry": "Major Chemicals", @@ -39888,11 +39776,11 @@ { "symbol": "ORGNW", "name": "Origin Materials Inc. Warrants", - "lastsale": "$0.0399", - "netchange": "0.0001", - "pctchange": "0.251%", - "volume": "93765", - "marketCap": "5756740.00", + "lastsale": "$0.0362", + "netchange": "-0.0037", + "pctchange": "-9.273%", + "volume": "14539", + "marketCap": "5222907.00", "country": "United States", "ipoyear": "2020", "industry": "Major Chemicals", @@ -39903,9 +39791,9 @@ "symbol": "ORGO", "name": "Organogenesis Holdings Inc. Class A Common Stock", "lastsale": "$3.75", - "netchange": "0.02", - "pctchange": "0.536%", - "volume": "1345815", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1125110", "marketCap": "495154365.00", "country": "United States", "ipoyear": "2016", @@ -39916,11 +39804,11 @@ { "symbol": "ORGS", "name": "Orgenesis Inc. Common Stock", - "lastsale": "$0.4953", - "netchange": "0.0254", - "pctchange": "5.405%", - "volume": "60387", - "marketCap": "15788709.00", + "lastsale": "$0.49", + "netchange": "-0.0053", + "pctchange": "-1.07%", + "volume": "135437", + "marketCap": "15619761.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -39930,11 +39818,11 @@ { "symbol": "ORIC", "name": "Oric Pharmaceuticals Inc. Common Stock", - "lastsale": "$9.31", - "netchange": "0.13", - "pctchange": "1.416%", - "volume": "814524", - "marketCap": "507872510.00", + "lastsale": "$8.50", + "netchange": "-0.81", + "pctchange": "-8.70%", + "volume": "412143", + "marketCap": "463685965.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -39944,11 +39832,11 @@ { "symbol": "ORLY", "name": "O'Reilly Automotive Inc. Common Stock", - "lastsale": "$951.57", - "netchange": "0.45", - "pctchange": "0.047%", - "volume": "940969", - "marketCap": "56296950865.00", + "lastsale": "$960.13", + "netchange": "8.56", + "pctchange": "0.90%", + "volume": "406689", + "marketCap": "56803379083.00", "country": "United States", "ipoyear": "1993", "industry": "Auto & Home Supply Stores", @@ -39958,11 +39846,11 @@ { "symbol": "ORMP", "name": "Oramed Pharmaceuticals Inc. Common Stock", - "lastsale": "$2.20", - "netchange": "-0.16", - "pctchange": "-6.78%", - "volume": "284662", - "marketCap": "88745754.00", + "lastsale": "$2.18", + "netchange": "-0.02", + "pctchange": "-0.909%", + "volume": "202324", + "marketCap": "87938974.00", "country": "Israel", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -39972,11 +39860,11 @@ { "symbol": "ORRF", "name": "Orrstown Financial Services Inc Common Stock", - "lastsale": "$28.90", - "netchange": "0.05", - "pctchange": "0.173%", - "volume": "138988", - "marketCap": "306746652.00", + "lastsale": "$28.87", + "netchange": "-0.03", + "pctchange": "-0.104%", + "volume": "45029", + "marketCap": "306428230.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -39986,11 +39874,11 @@ { "symbol": "ORTX", "name": "Orchard Therapeutics plc American Depositary Shares", - "lastsale": "$16.41", - "netchange": "0.07", - "pctchange": "0.428%", - "volume": "207597", - "marketCap": "373508732.00", + "lastsale": "$16.43", + "netchange": "0.02", + "pctchange": "0.122%", + "volume": "163541", + "marketCap": "373963953.00", "country": "United Kingdom", "ipoyear": "2018", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -40000,11 +39888,11 @@ { "symbol": "OSA", "name": "ProSomnus Inc. Common Stock", - "lastsale": "$0.612", - "netchange": "-0.009", - "pctchange": "-1.449%", - "volume": "50425", - "marketCap": "10035943.00", + "lastsale": "$0.6284", + "netchange": "0.0164", + "pctchange": "2.68%", + "volume": "5707", + "marketCap": "10304880.00", "country": "United States", "ipoyear": "", "industry": "Medical Specialities", @@ -40014,11 +39902,11 @@ { "symbol": "OSAAW", "name": "ProSomnus Inc. Warrant", - "lastsale": "$0.0211", - "netchange": "-0.0014", - "pctchange": "-6.222%", - "volume": "12353", - "marketCap": "346010.00", + "lastsale": "$0.02", + "netchange": "-0.0011", + "pctchange": "-5.213%", + "volume": "37932", + "marketCap": "327972.00", "country": "United States", "ipoyear": "", "industry": "Medical Specialities", @@ -40028,11 +39916,11 @@ { "symbol": "OSBC", "name": "Old Second Bancorp Inc. Common Stock", - "lastsale": "$15.87", - "netchange": "0.05", - "pctchange": "0.316%", - "volume": "432907", - "marketCap": "709355943.00", + "lastsale": "$15.85", + "netchange": "-0.02", + "pctchange": "-0.126%", + "volume": "206453", + "marketCap": "708461984.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -40042,11 +39930,11 @@ { "symbol": "OSIS", "name": "OSI Systems Inc. Common Stock (DE)", - "lastsale": "$128.72", - "netchange": "-1.60", - "pctchange": "-1.228%", - "volume": "331500", - "marketCap": "2186675022.00", + "lastsale": "$128.86", + "netchange": "0.14", + "pctchange": "0.109%", + "volume": "75892", + "marketCap": "2189053320.00", "country": "United States", "ipoyear": "1997", "industry": "Semiconductors", @@ -40056,11 +39944,11 @@ { "symbol": "OSPN", "name": "OneSpan Inc. Common Stock", - "lastsale": "$11.00", - "netchange": "0.81", - "pctchange": "7.949%", - "volume": "8348826", - "marketCap": "438760696.00", + "lastsale": "$11.45", + "netchange": "0.45", + "pctchange": "4.091%", + "volume": "1177976", + "marketCap": "456709997.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -40070,11 +39958,11 @@ { "symbol": "OSS", "name": "One Stop Systems Inc. Common Stock", - "lastsale": "$1.89", - "netchange": "-0.03", - "pctchange": "-1.563%", - "volume": "47779", - "marketCap": "38941655.00", + "lastsale": "$1.90", + "netchange": "0.01", + "pctchange": "0.529%", + "volume": "71361", + "marketCap": "39147695.00", "country": "United States", "ipoyear": "2018", "industry": "Computer Manufacturing", @@ -40084,11 +39972,11 @@ { "symbol": "OST", "name": "Ostin Technology Group Co. Ltd. Ordinary Shares", - "lastsale": "$0.86", - "netchange": "0.09", - "pctchange": "11.688%", - "volume": "1800", - "marketCap": "12048600.00", + "lastsale": "$0.815", + "netchange": "-0.045", + "pctchange": "-5.233%", + "volume": "4741", + "marketCap": "11418150.00", "country": "China", "ipoyear": "2022", "industry": "Industrial Machinery/Components", @@ -40098,11 +39986,11 @@ { "symbol": "OSUR", "name": "OraSure Technologies Inc. Common Stock", - "lastsale": "$7.65", - "netchange": "0.30", - "pctchange": "4.082%", - "volume": "4899723", - "marketCap": "562154681.00", + "lastsale": "$7.68", + "netchange": "0.03", + "pctchange": "0.392%", + "volume": "840406", + "marketCap": "564359209.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -40112,11 +40000,11 @@ { "symbol": "OSW", "name": "OneSpaWorld Holdings Limited Common Shares", - "lastsale": "$13.09", - "netchange": "0.12", - "pctchange": "0.925%", - "volume": "965813", - "marketCap": "1307832817.00", + "lastsale": "$13.02", + "netchange": "-0.07", + "pctchange": "-0.535%", + "volume": "347791", + "marketCap": "1300839059.00", "country": "Bahamas", "ipoyear": "", "industry": "Hotels/Resorts", @@ -40127,9 +40015,9 @@ "symbol": "OTEC", "name": "OceanTech Acquisitions I Corp. Class A Common Stock", "lastsale": "$11.19", - "netchange": "0.05", - "pctchange": "0.449%", - "volume": "203", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "40", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -40140,10 +40028,10 @@ { "symbol": "OTECW", "name": "OceanTech Acquisitions I Corp. Warrant", - "lastsale": "$0.0121", - "netchange": "-0.0009", - "pctchange": "-6.923%", - "volume": "500", + "lastsale": "$0.0149", + "netchange": "0.0028", + "pctchange": "23.14%", + "volume": "1400", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -40154,25 +40042,25 @@ { "symbol": "OTEX", "name": "Open Text Corporation Common Shares", - "lastsale": "$41.11", - "netchange": "-0.48", - "pctchange": "-1.154%", - "volume": "546530", - "marketCap": "11150180161.00", + "lastsale": "$41.25", + "netchange": "0.14", + "pctchange": "0.341%", + "volume": "359299", + "marketCap": "11188152071.00", "country": "Canada", "ipoyear": "1996", - "industry": "", - "sector": "", + "industry": "EDP Services", + "sector": "Technology", "url": "/market-activity/stocks/otex" }, { "symbol": "OTLK", "name": "Outlook Therapeutics Inc. Common Stock", - "lastsale": "$0.3837", - "netchange": "-0.0275", - "pctchange": "-6.688%", - "volume": "1903797", - "marketCap": "99856013.00", + "lastsale": "$0.377", + "netchange": "-0.0067", + "pctchange": "-1.746%", + "volume": "1241876", + "marketCap": "98112371.00", "country": "United States", "ipoyear": "2016", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -40182,11 +40070,11 @@ { "symbol": "OTLY", "name": "Oatly Group AB American Depositary Shares", - "lastsale": "$1.22", - "netchange": "-0.15", - "pctchange": "-10.949%", - "volume": "4110050", - "marketCap": "722630306.00", + "lastsale": "$1.21", + "netchange": "-0.01", + "pctchange": "-0.82%", + "volume": "5409251", + "marketCap": "716707107.00", "country": "Sweden", "ipoyear": "2021", "industry": "Packaged Foods", @@ -40196,11 +40084,11 @@ { "symbol": "OTRK", "name": "Ontrak Inc. Common Stock", - "lastsale": "$0.4106", - "netchange": "-0.0393", - "pctchange": "-8.735%", - "volume": "118697", - "marketCap": "11317737.00", + "lastsale": "$0.41", + "netchange": "-0.0006", + "pctchange": "-0.146%", + "volume": "135088", + "marketCap": "11301198.00", "country": "United States", "ipoyear": "", "industry": "Misc Health and Biotechnology Services", @@ -40210,11 +40098,11 @@ { "symbol": "OTTR", "name": "Otter Tail Corporation Common Stock", - "lastsale": "$78.89", - "netchange": "0.53", - "pctchange": "0.676%", - "volume": "738132", - "marketCap": "3290543002.00", + "lastsale": "$80.51", + "netchange": "1.62", + "pctchange": "2.053%", + "volume": "228106", + "marketCap": "3358114046.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -40225,9 +40113,9 @@ "symbol": "OVBC", "name": "Ohio Valley Banc Corp. Common Stock", "lastsale": "$23.50", - "netchange": "0.25", - "pctchange": "1.075%", - "volume": "2037", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "116", "marketCap": "112168602.00", "country": "United States", "ipoyear": "", @@ -40238,11 +40126,11 @@ { "symbol": "OVID", "name": "Ovid Therapeutics Inc. Common Stock", - "lastsale": "$3.44", - "netchange": "0.04", - "pctchange": "1.176%", - "volume": "859774", - "marketCap": "243141095.00", + "lastsale": "$3.37", + "netchange": "-0.07", + "pctchange": "-2.035%", + "volume": "86196", + "marketCap": "238193457.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -40252,11 +40140,11 @@ { "symbol": "OVLY", "name": "Oak Valley Bancorp (CA) Common Stock", - "lastsale": "$29.00", - "netchange": "0.51", - "pctchange": "1.79%", - "volume": "91101", - "marketCap": "240501872.00", + "lastsale": "$28.95", + "netchange": "-0.05", + "pctchange": "-0.172%", + "volume": "38638", + "marketCap": "240087214.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -40266,11 +40154,11 @@ { "symbol": "OXBR", "name": "Oxbridge Re Holdings Limited Ordinary Shares", - "lastsale": "$1.11", - "netchange": "0.06", - "pctchange": "5.714%", - "volume": "89522", - "marketCap": "6515960.00", + "lastsale": "$1.1165", + "netchange": "0.0065", + "pctchange": "0.586%", + "volume": "2998", + "marketCap": "6554116.00", "country": "Cayman Islands", "ipoyear": "2014", "industry": "Property-Casualty Insurers", @@ -40280,11 +40168,11 @@ { "symbol": "OXBRW", "name": "Oxbridge Re Holdings Limited Warrant expiring 3/26/2024", - "lastsale": "$0.0497", - "netchange": "-0.0252", - "pctchange": "-33.645%", - "volume": "5842", - "marketCap": "291751.00", + "lastsale": "$0.0499", + "netchange": "0.0001", + "pctchange": "0.201%", + "volume": "928", + "marketCap": "292925.00", "country": "Cayman Islands", "ipoyear": "2014", "industry": "Property-Casualty Insurers", @@ -40294,11 +40182,11 @@ { "symbol": "OXLC", "name": "Oxford Lane Capital Corp. Common Stock", - "lastsale": "$4.83", - "netchange": "-0.01", - "pctchange": "-0.207%", - "volume": "2222128", - "marketCap": "838488000.00", + "lastsale": "$4.87", + "netchange": "0.04", + "pctchange": "0.828%", + "volume": "1572588", + "marketCap": "845432000.00", "country": "United States", "ipoyear": "2011", "industry": "Investment Managers", @@ -40308,11 +40196,11 @@ { "symbol": "OXLCL", "name": "Oxford Lane Capital Corp. 6.75% Notes due 2031", - "lastsale": "$23.40", - "netchange": "0.0201", - "pctchange": "0.086%", - "volume": "3689", - "marketCap": "4062240000.00", + "lastsale": "$23.50", + "netchange": "0.10", + "pctchange": "0.427%", + "volume": "5853", + "marketCap": "4079600000.00", "country": "United States", "ipoyear": "", "industry": "Finance Companies", @@ -40322,11 +40210,11 @@ { "symbol": "OXLCM", "name": "Oxford Lane Capital Corp. 6.75% Series 2024 Term Preferred Stock", - "lastsale": "$24.8999", - "netchange": "0.0499", - "pctchange": "0.201%", - "volume": "3623", - "marketCap": "4322622640.00", + "lastsale": "$24.81", + "netchange": "-0.0899", + "pctchange": "-0.361%", + "volume": "2259", + "marketCap": "4307016000.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -40336,11 +40224,11 @@ { "symbol": "OXLCN", "name": "Oxford Lane Capital Corp. 7.125% Series 2029 Term Preferred Stock", - "lastsale": "$23.46", - "netchange": "-0.04", - "pctchange": "-0.17%", - "volume": "4986", - "marketCap": "4072656000.00", + "lastsale": "$23.5429", + "netchange": "0.0829", + "pctchange": "0.353%", + "volume": "4017", + "marketCap": "4087047440.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -40350,11 +40238,11 @@ { "symbol": "OXLCO", "name": "Oxford Lane Capital Corp. Preferred Stock Shares 6.00% Series 2029", - "lastsale": "$21.60", - "netchange": "-0.06", - "pctchange": "-0.277%", - "volume": "2303", - "marketCap": "3749760000.00", + "lastsale": "$21.78", + "netchange": "0.18", + "pctchange": "0.833%", + "volume": "10160", + "marketCap": "3781008000.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -40364,11 +40252,11 @@ { "symbol": "OXLCP", "name": "Oxford Lane Capital Corp. 6.25% Series 2027 Term Preferred Shares", - "lastsale": "$22.90", - "netchange": "-0.01", - "pctchange": "-0.044%", - "volume": "13334", - "marketCap": "3975440000.00", + "lastsale": "$22.985", + "netchange": "0.085", + "pctchange": "0.371%", + "volume": "1644", + "marketCap": "3990196000.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -40378,11 +40266,11 @@ { "symbol": "OXLCZ", "name": "Oxford Lane Capital Corp. 5.00% Notes due 2027", - "lastsale": "$22.70", - "netchange": "0.18", - "pctchange": "0.799%", - "volume": "1536", - "marketCap": "3940720000.00", + "lastsale": "$22.6497", + "netchange": "-0.0503", + "pctchange": "-0.222%", + "volume": "4753", + "marketCap": "3931987920.00", "country": "United States", "ipoyear": "", "industry": "Finance Companies", @@ -40392,38 +40280,24 @@ { "symbol": "OXSQ", "name": "Oxford Square Capital Corp. Common Stock", - "lastsale": "$2.86", - "netchange": "-0.04", - "pctchange": "-1.379%", - "volume": "332389", - "marketCap": "166250899.00", + "lastsale": "$2.88", + "netchange": "0.02", + "pctchange": "0.699%", + "volume": "232544", + "marketCap": "167413493.00", "country": "United States", "ipoyear": "2003", "industry": "Blank Checks", "sector": "Finance", "url": "/market-activity/stocks/oxsq" }, - { - "symbol": "OXSQG", - "name": "Oxford Square Capital Corp. 5.50% Notes due 2028", - "lastsale": "$22.20", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "3391", - "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": "$25.33", - "netchange": "0.03", - "pctchange": "0.119%", - "volume": "1431", + "lastsale": "$25.34", + "netchange": "0.01", + "pctchange": "0.039%", + "volume": "110", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -40434,10 +40308,10 @@ { "symbol": "OXSQZ", "name": "Oxford Square Capital Corp. 6.25% Notes due 2026", - "lastsale": "$23.9875", - "netchange": "0.0375", - "pctchange": "0.157%", - "volume": "400", + "lastsale": "$24.05", + "netchange": "0.0625", + "pctchange": "0.261%", + "volume": "600", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -40449,37 +40323,23 @@ "symbol": "OXUS", "name": "Oxus Acquisition Corp. Class A Ordinary Shares", "lastsale": "$11.25", - "netchange": "0.06", - "pctchange": "0.536%", - "volume": "5891", - "marketCap": "0.00", - "country": "Kazakhstan", - "ipoyear": "2021", - "industry": "Blank Checks", - "sector": "Finance", - "url": "/market-activity/stocks/oxus" - }, - { - "symbol": "OXUSU", - "name": "Oxus Acquisition Corp. Unit", - "lastsale": "$11.085", "netchange": "0.00", "pctchange": "0.00%", - "volume": "7", + "volume": "83", "marketCap": "0.00", "country": "Kazakhstan", "ipoyear": "2021", "industry": "Blank Checks", "sector": "Finance", - "url": "/market-activity/stocks/oxusu" + "url": "/market-activity/stocks/oxus" }, { "symbol": "OXUSW", "name": "Oxus Acquisition Corp. Warrant", - "lastsale": "$0.05", - "netchange": "0.002", - "pctchange": "4.167%", - "volume": "11903", + "lastsale": "$0.048", + "netchange": "-0.002", + "pctchange": "-4.00%", + "volume": "17850", "marketCap": "0.00", "country": "Kazakhstan", "ipoyear": "2021", @@ -40490,11 +40350,11 @@ { "symbol": "OZK", "name": "Bank OZK Common Stock", - "lastsale": "$50.08", - "netchange": "-1.53", - "pctchange": "-2.965%", - "volume": "4109416", - "marketCap": "12177170048.00", + "lastsale": "$49.58", + "netchange": "-0.50", + "pctchange": "-0.998%", + "volume": "1087557", + "marketCap": "12055592871.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -40504,11 +40364,11 @@ { "symbol": "OZKAP", "name": "Bank OZK 4.625% Series A Non-Cumulative Perpetual Preferred Stock", - "lastsale": "$16.35", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "53448", - "marketCap": "10112206288.00", + "lastsale": "$16.04", + "netchange": "-0.31", + "pctchange": "-1.896%", + "volume": "137912", + "marketCap": "9920476383.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -40518,11 +40378,11 @@ { "symbol": "PAA", "name": "Plains All American Pipeline L.P. Common Units representing Limited Partner Interests", - "lastsale": "$14.86", - "netchange": "-0.19", - "pctchange": "-1.262%", - "volume": "23183225", - "marketCap": "10416748728.00", + "lastsale": "$14.99", + "netchange": "0.13", + "pctchange": "0.875%", + "volume": "3704346", + "marketCap": "10507877755.00", "country": "United States", "ipoyear": "1998", "industry": "Natural Gas Distribution", @@ -40532,11 +40392,11 @@ { "symbol": "PACB", "name": "Pacific Biosciences of California Inc. Common Stock", - "lastsale": "$9.44", - "netchange": "-0.35", - "pctchange": "-3.575%", - "volume": "14694544", - "marketCap": "2524670293.00", + "lastsale": "$9.19", + "netchange": "-0.25", + "pctchange": "-2.648%", + "volume": "11870839", + "marketCap": "2457809322.00", "country": "United States", "ipoyear": "2010", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -40546,25 +40406,25 @@ { "symbol": "PAGP", "name": "Plains GP Holdings L.P. Class A Units representing Limited Partner Interests", - "lastsale": "$15.29", - "netchange": "-0.15", - "pctchange": "-0.972%", - "volume": "2319105", - "marketCap": "3003212260.00", + "lastsale": "$15.62", + "netchange": "0.33", + "pctchange": "2.158%", + "volume": "3040204", + "marketCap": "3068029791.00", "country": "United States", "ipoyear": "", - "industry": "Natural Gas Distribution", + "industry": "Oil & Gas Production", "sector": "Energy", "url": "/market-activity/stocks/pagp" }, { "symbol": "PAHC", "name": "Phibro Animal Health Corporation Class A Common Stock", - "lastsale": "$11.29", - "netchange": "-0.29", - "pctchange": "-2.504%", - "volume": "457012", - "marketCap": "457285734.00", + "lastsale": "$11.30", + "netchange": "0.01", + "pctchange": "0.089%", + "volume": "348800", + "marketCap": "457690770.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -40574,11 +40434,11 @@ { "symbol": "PALI", "name": "Palisade Bio Inc. Common Stock", - "lastsale": "$0.572", - "netchange": "-0.0181", - "pctchange": "-3.067%", - "volume": "63744", - "marketCap": "5272198.00", + "lastsale": "$0.591", + "netchange": "0.019", + "pctchange": "3.322%", + "volume": "59196", + "marketCap": "5447323.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -40588,11 +40448,11 @@ { "symbol": "PALT", "name": "Paltalk Inc. Common Stock", - "lastsale": "$1.91", - "netchange": "-0.03", - "pctchange": "-1.546%", - "volume": "11974", - "marketCap": "17614320.00", + "lastsale": "$1.94", + "netchange": "0.03", + "pctchange": "1.571%", + "volume": "18353", + "marketCap": "17890985.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -40602,13 +40462,13 @@ { "symbol": "PANL", "name": "Pangaea Logistics Solutions Ltd. Common Shares", - "lastsale": "$7.88", - "netchange": "0.18", - "pctchange": "2.338%", - "volume": "555644", - "marketCap": "366156981.00", + "lastsale": "$7.81", + "netchange": "-0.07", + "pctchange": "-0.888%", + "volume": "331421", + "marketCap": "362904318.00", "country": "United States", - "ipoyear": "2013", + "ipoyear": "1996", "industry": "Marine Transportation", "sector": "Consumer Discretionary", "url": "/market-activity/stocks/panl" @@ -40616,11 +40476,11 @@ { "symbol": "PANW", "name": "Palo Alto Networks Inc. Common Stock", - "lastsale": "$307.30", - "netchange": "6.86", - "pctchange": "2.283%", - "volume": "9108406", - "marketCap": "96891690000.00", + "lastsale": "$307.58", + "netchange": "0.28", + "pctchange": "0.091%", + "volume": "3328194", + "marketCap": "96979974000.00", "country": "United States", "ipoyear": "", "industry": "Computer peripheral equipment", @@ -40630,11 +40490,11 @@ { "symbol": "PARA", "name": "Paramount Global Class B Common Stock", - "lastsale": "$16.27", - "netchange": "-0.44", - "pctchange": "-2.633%", - "volume": "22822051", - "marketCap": "10598381933.00", + "lastsale": "$15.51", + "netchange": "-0.76", + "pctchange": "-4.671%", + "volume": "14113018", + "marketCap": "10103313078.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -40644,11 +40504,11 @@ { "symbol": "PARAA", "name": "Paramount Global Class A Common Stock", - "lastsale": "$21.81", - "netchange": "-0.45", - "pctchange": "-2.022%", - "volume": "198604", - "marketCap": "14207173322.00", + "lastsale": "$21.25", + "netchange": "-0.56", + "pctchange": "-2.568%", + "volume": "140768", + "marketCap": "13842385745.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -40658,11 +40518,11 @@ { "symbol": "PARAP", "name": "Paramount Global 5.75% Series A Mandatory Convertible Preferred Stock", - "lastsale": "$20.28", - "netchange": "-0.55", - "pctchange": "-2.64%", - "volume": "115978", - "marketCap": "13210521549.00", + "lastsale": "$19.43", + "netchange": "-0.85", + "pctchange": "-4.191%", + "volume": "79537", + "marketCap": "12656826119.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -40672,25 +40532,25 @@ { "symbol": "PASG", "name": "Passage Bio Inc. Common Stock", - "lastsale": "$0.7508", - "netchange": "0.0147", - "pctchange": "1.997%", - "volume": "249327", - "marketCap": "41158584.00", + "lastsale": "$0.722", + "netchange": "-0.0288", + "pctchange": "-3.836%", + "volume": "164535", + "marketCap": "39579779.00", "country": "United States", "ipoyear": "2020", - "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", + "industry": "Biotechnology: Pharmaceutical Preparations", "sector": "Health Care", "url": "/market-activity/stocks/pasg" }, { "symbol": "PATI", "name": "Patriot Transportation Holding Inc. Common Stock", - "lastsale": "$16.18", - "netchange": "0.02", - "pctchange": "0.124%", - "volume": "15954", - "marketCap": "57496779.00", + "lastsale": "$16.15", + "netchange": "-0.03", + "pctchange": "-0.185%", + "volume": "19297", + "marketCap": "57390172.00", "country": "United States", "ipoyear": "", "industry": "Trucking Freight/Courier Services", @@ -40700,11 +40560,11 @@ { "symbol": "PATK", "name": "Patrick Industries Inc. Common Stock", - "lastsale": "$93.21", - "netchange": "-0.24", - "pctchange": "-0.257%", - "volume": "1250046", - "marketCap": "2063142204.00", + "lastsale": "$93.65", + "netchange": "0.44", + "pctchange": "0.472%", + "volume": "133476", + "marketCap": "2072881316.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -40714,11 +40574,11 @@ { "symbol": "PAVM", "name": "PAVmed Inc. Common Stock", - "lastsale": "$3.72", - "netchange": "-0.13", - "pctchange": "-3.377%", - "volume": "71132", - "marketCap": "29948451.00", + "lastsale": "$3.82", + "netchange": "0.10", + "pctchange": "2.688%", + "volume": "100351", + "marketCap": "30753517.00", "country": "United States", "ipoyear": "2016", "industry": "Medical/Dental Instruments", @@ -40728,11 +40588,11 @@ { "symbol": "PAVMZ", "name": "PAVmed Inc. Series Z Warrant", - "lastsale": "$0.075", - "netchange": "0.0094", - "pctchange": "14.329%", - "volume": "3854", - "marketCap": "603799.00", + "lastsale": "$0.1087", + "netchange": "0.0337", + "pctchange": "44.933%", + "volume": "3561", + "marketCap": "875107.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -40743,9 +40603,9 @@ "symbol": "PAVS", "name": "Paranovus Entertainment Technology Ltd. Class A Ordinary Shares", "lastsale": "$2.67", - "netchange": "-0.02", - "pctchange": "-0.743%", - "volume": "2784", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "3529", "marketCap": "22259603.00", "country": "China", "ipoyear": "2019", @@ -40756,11 +40616,11 @@ { "symbol": "PAX", "name": "Patria Investments Limited Class A Common Shares", - "lastsale": "$15.09", - "netchange": "-0.02", - "pctchange": "-0.132%", - "volume": "1271626", - "marketCap": "2221140861.00", + "lastsale": "$15.25", + "netchange": "0.16", + "pctchange": "1.06%", + "volume": "196355", + "marketCap": "2244691725.00", "country": "Cayman Islands", "ipoyear": "2021", "industry": "Investment Managers", @@ -40770,11 +40630,11 @@ { "symbol": "PAYO", "name": "Payoneer Global Inc. Common Stock", - "lastsale": "$4.80", - "netchange": "-0.26", - "pctchange": "-5.138%", - "volume": "10433691", - "marketCap": "1736680651.00", + "lastsale": "$4.88", + "netchange": "0.08", + "pctchange": "1.667%", + "volume": "2915263", + "marketCap": "1765625329.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -40784,11 +40644,11 @@ { "symbol": "PAYOW", "name": "Payoneer Global Inc. Warrant", - "lastsale": "$0.35", - "netchange": "0.02", - "pctchange": "6.061%", - "volume": "23914", - "marketCap": "126632964.00", + "lastsale": "$0.30", + "netchange": "-0.05", + "pctchange": "-14.286%", + "volume": "31590", + "marketCap": "108542541.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -40798,25 +40658,25 @@ { "symbol": "PAYS", "name": "Paysign Inc. Common Stock", - "lastsale": "$2.55", - "netchange": "-0.17", - "pctchange": "-6.25%", - "volume": "343078", - "marketCap": "134523654.00", + "lastsale": "$2.565", + "netchange": "0.015", + "pctchange": "0.588%", + "volume": "79976", + "marketCap": "135314969.00", "country": "United States", "ipoyear": "", - "industry": "Business Services", - "sector": "Consumer Discretionary", + "industry": "EDP Services", + "sector": "Technology", "url": "/market-activity/stocks/pays" }, { "symbol": "PAYX", "name": "Paychex Inc. Common Stock", - "lastsale": "$126.84", - "netchange": "0.01", - "pctchange": "0.008%", - "volume": "3827325", - "marketCap": "45818715967.00", + "lastsale": "$127.74", + "netchange": "0.90", + "pctchange": "0.71%", + "volume": "1751117", + "marketCap": "46143825115.00", "country": "United States", "ipoyear": "1983", "industry": "Diversified Commercial Services", @@ -40826,10 +40686,10 @@ { "symbol": "PBAX", "name": "Phoenix Biotech Acquisition Corp. Class A Common Stock", - "lastsale": "$10.91", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "154", + "lastsale": "$10.97", + "netchange": "0.06", + "pctchange": "0.55%", + "volume": "16501", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -40843,7 +40703,7 @@ "lastsale": "$10.94", "netchange": "0.00", "pctchange": "0.00%", - "volume": "1", + "volume": "6", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -40854,10 +40714,10 @@ { "symbol": "PBAXW", "name": "Phoenix Biotech Acquisition Corp. Warrants", - "lastsale": "$0.015", - "netchange": "0.0005", - "pctchange": "3.448%", - "volume": "32386", + "lastsale": "$0.025", + "netchange": "0.01", + "pctchange": "66.667%", + "volume": "16218", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -40868,11 +40728,11 @@ { "symbol": "PBBK", "name": "PB Bankshares Inc. Common Stock", - "lastsale": "$12.41", - "netchange": "0.16", - "pctchange": "1.306%", - "volume": "8472", - "marketCap": "33692740.00", + "lastsale": "$12.20", + "netchange": "-0.21", + "pctchange": "-1.692%", + "volume": "2878", + "marketCap": "33122597.00", "country": "United States", "ipoyear": "2021", "industry": "Banks", @@ -40882,11 +40742,11 @@ { "symbol": "PBFS", "name": "Pioneer Bancorp Inc. Common Stock", - "lastsale": "$9.72", - "netchange": "0.47", - "pctchange": "5.081%", - "volume": "68184", - "marketCap": "252503040.00", + "lastsale": "$9.37", + "netchange": "-0.35", + "pctchange": "-3.601%", + "volume": "20041", + "marketCap": "243410852.00", "country": "United States", "ipoyear": "2019", "industry": "Banks", @@ -40897,9 +40757,9 @@ "symbol": "PBHC", "name": "Pathfinder Bancorp Inc. Common Stock (MD)", "lastsale": "$13.395", - "netchange": "-0.0628", - "pctchange": "-0.467%", - "volume": "1775", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "320", "marketCap": "81703754.00", "country": "United States", "ipoyear": "", @@ -40910,11 +40770,11 @@ { "symbol": "PBLA", "name": "Panbela Therapeutics Inc. Common Stock", - "lastsale": "$0.4571", - "netchange": "-0.0147", - "pctchange": "-3.116%", - "volume": "108735", - "marketCap": "2343865.00", + "lastsale": "$1.01", + "netchange": "0.5529", + "pctchange": "120.958%", + "volume": "144457751", + "marketCap": "5178963.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -40924,11 +40784,11 @@ { "symbol": "PBPB", "name": "Potbelly Corporation Common Stock", - "lastsale": "$9.39", - "netchange": "-0.17", - "pctchange": "-1.778%", - "volume": "156532", - "marketCap": "275678728.00", + "lastsale": "$9.25", + "netchange": "-0.14", + "pctchange": "-1.491%", + "volume": "122907", + "marketCap": "271568502.00", "country": "United States", "ipoyear": "2013", "industry": "Restaurants", @@ -40938,11 +40798,11 @@ { "symbol": "PBTS", "name": "Powerbridge Technologies Co. Ltd. Ordinary Shares", - "lastsale": "$1.16", + "lastsale": "$1.19", "netchange": "0.03", - "pctchange": "2.655%", - "volume": "101807", - "marketCap": "5420186.00", + "pctchange": "2.586%", + "volume": "118763", + "marketCap": "5560363.00", "country": "China", "ipoyear": "2019", "industry": "EDP Services", @@ -40952,11 +40812,11 @@ { "symbol": "PBYI", "name": "Puma Biotechnology Inc Common Stock", - "lastsale": "$3.92", - "netchange": "0.02", - "pctchange": "0.513%", - "volume": "246552", - "marketCap": "186479621.00", + "lastsale": "$3.95", + "netchange": "0.03", + "pctchange": "0.765%", + "volume": "199905", + "marketCap": "187906761.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -40966,11 +40826,11 @@ { "symbol": "PCAR", "name": "PACCAR Inc. Common Stock", - "lastsale": "$96.25", - "netchange": "0.44", - "pctchange": "0.459%", - "volume": "6229366", - "marketCap": "50346049793.00", + "lastsale": "$95.75", + "netchange": "-0.50", + "pctchange": "-0.519%", + "volume": "2119131", + "marketCap": "50084511872.00", "country": "United States", "ipoyear": "", "industry": "Auto Manufacturing", @@ -40980,11 +40840,11 @@ { "symbol": "PCB", "name": "PCB Bancorp Common Stock", - "lastsale": "$18.14", - "netchange": "0.43", - "pctchange": "2.428%", - "volume": "72648", - "marketCap": "258664428.00", + "lastsale": "$18.29", + "netchange": "0.15", + "pctchange": "0.827%", + "volume": "49451", + "marketCap": "260803329.00", "country": "United States", "ipoyear": "2018", "industry": "Major Banks", @@ -40994,11 +40854,11 @@ { "symbol": "PCH", "name": "PotlatchDeltic Corporation Common Stock", - "lastsale": "$46.70", - "netchange": "-1.04", - "pctchange": "-2.178%", - "volume": "1464073", - "marketCap": "3706298800.00", + "lastsale": "$47.29", + "netchange": "0.59", + "pctchange": "1.263%", + "volume": "708124", + "marketCap": "3753123560.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -41008,11 +40868,11 @@ { "symbol": "PCRX", "name": "Pacira BioSciences Inc. Common Stock", - "lastsale": "$31.29", - "netchange": "0.50", - "pctchange": "1.624%", - "volume": "3724854", - "marketCap": "1453035758.00", + "lastsale": "$30.85", + "netchange": "-0.44", + "pctchange": "-1.406%", + "volume": "719378", + "marketCap": "1432603168.00", "country": "United States", "ipoyear": "2011", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -41022,11 +40882,11 @@ { "symbol": "PCSA", "name": "Processa Pharmaceuticals Inc. Common Stock", - "lastsale": "$0.715", - "netchange": "0.059", - "pctchange": "8.994%", - "volume": "679532", - "marketCap": "17611504.00", + "lastsale": "$0.66", + "netchange": "-0.055", + "pctchange": "-7.692%", + "volume": "281286", + "marketCap": "16256773.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -41036,39 +40896,25 @@ { "symbol": "PCT", "name": "PureCycle Technologies Inc. Common stock", - "lastsale": "$4.96", - "netchange": "-0.19", - "pctchange": "-3.689%", - "volume": "3743053", - "marketCap": "813734183.00", + "lastsale": "$2.80", + "netchange": "-2.16", + "pctchange": "-43.548%", + "volume": "23862730", + "marketCap": "459366071.00", "country": "United States", "ipoyear": "", "industry": "Environmental Services", "sector": "Utilities", "url": "/market-activity/stocks/pct" }, - { - "symbol": "PCTI", - "name": "PCTEL Inc. Common Stock", - "lastsale": "$6.99", - "netchange": "-0.01", - "pctchange": "-0.143%", - "volume": "143862", - "marketCap": "135281951.00", - "country": "United States", - "ipoyear": "1999", - "industry": "Radio And Television Broadcasting And Communications Equipment", - "sector": "Technology", - "url": "/market-activity/stocks/pcti" - }, { "symbol": "PCTTU", "name": "PureCycle Technologies Inc. Unit", - "lastsale": "$5.82", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "10", - "marketCap": "954825190.00", + "lastsale": "$4.00", + "netchange": "-1.82", + "pctchange": "-31.271%", + "volume": "1531", + "marketCap": "656237244.00", "country": "United States", "ipoyear": "", "industry": "Environmental Services", @@ -41078,11 +40924,11 @@ { "symbol": "PCTTW", "name": "PureCycle Technologies Inc. Warrant", - "lastsale": "$1.45", - "netchange": "0.05", - "pctchange": "3.571%", - "volume": "3893", - "marketCap": "237886001.00", + "lastsale": "$0.84", + "netchange": "-0.61", + "pctchange": "-42.069%", + "volume": "476058", + "marketCap": "137809821.00", "country": "United States", "ipoyear": "", "industry": "Environmental Services", @@ -41092,11 +40938,11 @@ { "symbol": "PCTY", "name": "Paylocity Holding Corporation Common Stock", - "lastsale": "$165.25", - "netchange": "-0.11", - "pctchange": "-0.067%", - "volume": "1390604", - "marketCap": "9283231238.00", + "lastsale": "$164.19", + "netchange": "-1.06", + "pctchange": "-0.641%", + "volume": "422451", + "marketCap": "9223683733.00", "country": "United States", "ipoyear": "2014", "industry": "Computer Software: Prepackaged Software", @@ -41106,11 +40952,11 @@ { "symbol": "PCVX", "name": "Vaxcyte Inc. Common Stock", - "lastsale": "$60.56", - "netchange": "-0.03", - "pctchange": "-0.05%", - "volume": "1807359", - "marketCap": "5762520729.00", + "lastsale": "$60.35", + "netchange": "-0.21", + "pctchange": "-0.347%", + "volume": "431731", + "marketCap": "5742538408.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -41120,11 +40966,11 @@ { "symbol": "PCYO", "name": "Pure Cycle Corporation Common Stock", - "lastsale": "$10.95", - "netchange": "0.07", - "pctchange": "0.643%", - "volume": "136005", - "marketCap": "263738634.00", + "lastsale": "$10.60", + "netchange": "-0.35", + "pctchange": "-3.196%", + "volume": "33574", + "marketCap": "255308632.00", "country": "United States", "ipoyear": "", "industry": "Water Supply", @@ -41134,11 +40980,11 @@ { "symbol": "PDCO", "name": "Patterson Companies Inc. Common Stock", - "lastsale": "$27.00", - "netchange": "-0.34", - "pctchange": "-1.244%", - "volume": "1646922", - "marketCap": "2501847000.00", + "lastsale": "$27.01", + "netchange": "0.01", + "pctchange": "0.037%", + "volume": "744424", + "marketCap": "2502773610.00", "country": "United States", "ipoyear": "1992", "industry": "Medical Specialities", @@ -41148,11 +40994,11 @@ { "symbol": "PDD", "name": "PDD Holdings Inc. American Depositary Shares", - "lastsale": "$148.35", - "netchange": "1.94", - "pctchange": "1.325%", - "volume": "9573344", - "marketCap": "203704008179.00", + "lastsale": "$148.41", + "netchange": "0.06", + "pctchange": "0.04%", + "volume": "4938148", + "marketCap": "203786396049.00", "country": "China", "ipoyear": "2018", "industry": "Business Services", @@ -41162,11 +41008,11 @@ { "symbol": "PDEX", "name": "Pro-Dex Inc. Common Stock", - "lastsale": "$16.39", - "netchange": "-0.01", - "pctchange": "-0.061%", - "volume": "3303", - "marketCap": "58140739.00", + "lastsale": "$16.31", + "netchange": "-0.08", + "pctchange": "-0.488%", + "volume": "3188", + "marketCap": "57856952.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -41176,11 +41022,11 @@ { "symbol": "PDFS", "name": "PDF Solutions Inc. Common Stock", - "lastsale": "$30.52", - "netchange": "-0.86", - "pctchange": "-2.741%", - "volume": "509158", - "marketCap": "1167738020.00", + "lastsale": "$30.42", + "netchange": "-0.10", + "pctchange": "-0.328%", + "volume": "202695", + "marketCap": "1163911879.00", "country": "United States", "ipoyear": "2001", "industry": "EDP Services", @@ -41190,11 +41036,11 @@ { "symbol": "PDLB", "name": "Ponce Financial Group Inc. Common Stock", - "lastsale": "$9.85", - "netchange": "0.13", - "pctchange": "1.337%", - "volume": "249848", - "marketCap": "232987960.00", + "lastsale": "$9.76", + "netchange": "-0.09", + "pctchange": "-0.914%", + "volume": "74363", + "marketCap": "230859136.00", "country": "United States", "ipoyear": "2017", "industry": "", @@ -41204,11 +41050,11 @@ { "symbol": "PDSB", "name": "PDS Biotechnology Corporation Common Stock", - "lastsale": "$5.10", - "netchange": "-0.305", - "pctchange": "-5.643%", - "volume": "548302", - "marketCap": "158649591.00", + "lastsale": "$5.01", + "netchange": "-0.09", + "pctchange": "-1.765%", + "volume": "483326", + "marketCap": "155849893.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -41218,11 +41064,11 @@ { "symbol": "PEBK", "name": "Peoples Bancorp of North Carolina Inc. Common Stock", - "lastsale": "$27.25", - "netchange": "0.105", - "pctchange": "0.387%", - "volume": "9525", - "marketCap": "151027648.00", + "lastsale": "$27.22", + "netchange": "-0.03", + "pctchange": "-0.11%", + "volume": "6525", + "marketCap": "150861379.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -41232,11 +41078,11 @@ { "symbol": "PEBO", "name": "Peoples Bancorp Inc. Common Stock", - "lastsale": "$33.28", - "netchange": "-0.01", - "pctchange": "-0.03%", - "volume": "465009", - "marketCap": "1176922240.00", + "lastsale": "$33.50", + "netchange": "0.22", + "pctchange": "0.661%", + "volume": "146774", + "marketCap": "1184702375.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -41246,11 +41092,11 @@ { "symbol": "PECO", "name": "Phillips Edison & Company Inc. Common Stock", - "lastsale": "$37.08", - "netchange": "-0.17", - "pctchange": "-0.456%", - "volume": "2621747", - "marketCap": "4434768000.00", + "lastsale": "$36.92", + "netchange": "-0.16", + "pctchange": "-0.431%", + "volume": "553844", + "marketCap": "4415632000.00", "country": "United States", "ipoyear": "2021", "industry": "Real Estate Investment Trusts", @@ -41260,11 +41106,11 @@ { "symbol": "PEGA", "name": "Pegasystems Inc. Common Stock", - "lastsale": "$49.93", - "netchange": "-0.70", - "pctchange": "-1.383%", - "volume": "667208", - "marketCap": "4171947036.00", + "lastsale": "$49.66", + "netchange": "-0.27", + "pctchange": "-0.541%", + "volume": "680698", + "marketCap": "4149386938.00", "country": "United States", "ipoyear": "1996", "industry": "EDP Services", @@ -41277,7 +41123,7 @@ "lastsale": "$10.55", "netchange": "0.00", "pctchange": "0.00%", - "volume": "54", + "volume": "2018", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -41299,28 +41145,14 @@ "sector": "Finance", "url": "/market-activity/stocks/pegru" }, - { - "symbol": "PEGRW", - "name": "Project Energy Reimagined Acquisition Corp. Warrant", - "lastsale": "$0.015", - "netchange": "-0.005", - "pctchange": "-25.00%", - "volume": "750", - "marketCap": "0.00", - "country": "United States", - "ipoyear": "2021", - "industry": "Blank Checks", - "sector": "Finance", - "url": "/market-activity/stocks/pegrw" - }, { "symbol": "PEGY", "name": "Pineapple Energy Inc. Common Stock", - "lastsale": "$0.615", - "netchange": "-0.029", - "pctchange": "-4.503%", - "volume": "23538", - "marketCap": "6274081.00", + "lastsale": "$0.639", + "netchange": "0.024", + "pctchange": "3.902%", + "volume": "17346", + "marketCap": "6518923.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -41330,11 +41162,11 @@ { "symbol": "PENN", "name": "PENN Entertainment Inc. Common Stock", - "lastsale": "$25.75", - "netchange": "-0.42", - "pctchange": "-1.605%", - "volume": "6678748", - "marketCap": "3907791366.00", + "lastsale": "$25.03", + "netchange": "-0.72", + "pctchange": "-2.796%", + "volume": "3647282", + "marketCap": "3798524967.00", "country": "United States", "ipoyear": "1994", "industry": "Hotels/Resorts", @@ -41344,11 +41176,11 @@ { "symbol": "PEP", "name": "PepsiCo Inc. Common Stock", - "lastsale": "$167.00", - "netchange": "-1.25", - "pctchange": "-0.743%", - "volume": "17731292", - "marketCap": "229602281487.00", + "lastsale": "$168.91", + "netchange": "1.91", + "pctchange": "1.144%", + "volume": "5438726", + "marketCap": "232228271653.00", "country": "United States", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -41358,11 +41190,11 @@ { "symbol": "PEPG", "name": "PepGen Inc. Common Stock", - "lastsale": "$6.63", - "netchange": "-0.46", - "pctchange": "-6.488%", - "volume": "295244", - "marketCap": "157883817.00", + "lastsale": "$7.03", + "netchange": "0.40", + "pctchange": "6.033%", + "volume": "96090", + "marketCap": "167409235.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -41375,7 +41207,7 @@ "lastsale": "$10.87", "netchange": "0.00", "pctchange": "0.00%", - "volume": "4", + "volume": "15", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -41386,10 +41218,10 @@ { "symbol": "PEPLW", "name": "PepperLime Health Acquisition Corporation Warrrant", - "lastsale": "$0.013", - "netchange": "0.0009", - "pctchange": "7.438%", - "volume": "32493", + "lastsale": "$0.01", + "netchange": "-0.003", + "pctchange": "-23.077%", + "volume": "143690", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -41400,11 +41232,11 @@ { "symbol": "PERI", "name": "Perion Network Ltd. Ordinary Shares", - "lastsale": "$31.56", - "netchange": "-0.87", - "pctchange": "-2.683%", - "volume": "384863", - "marketCap": "1468171200.00", + "lastsale": "$30.91", + "netchange": "-0.65", + "pctchange": "-2.06%", + "volume": "555457", + "marketCap": "1437933200.00", "country": "Israel", "ipoyear": "2006", "industry": "EDP Services", @@ -41414,11 +41246,11 @@ { "symbol": "PESI", "name": "Perma-Fix Environmental Services Inc. Common Stock", - "lastsale": "$8.36", - "netchange": "0.29", - "pctchange": "3.594%", - "volume": "62481", - "marketCap": "113807472.00", + "lastsale": "$8.47", + "netchange": "0.11", + "pctchange": "1.316%", + "volume": "51892", + "marketCap": "115304939.00", "country": "United States", "ipoyear": "", "industry": "Environmental Services", @@ -41428,11 +41260,11 @@ { "symbol": "PET", "name": "Wag! Group Co. Common Stock", - "lastsale": "$1.71", - "netchange": "-0.03", - "pctchange": "-1.724%", - "volume": "151855", - "marketCap": "67109398.00", + "lastsale": "$1.73", + "netchange": "0.02", + "pctchange": "1.17%", + "volume": "78362", + "marketCap": "67894303.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -41442,25 +41274,25 @@ { "symbol": "PETQ", "name": "PetIQ Inc. Class A Common Stock", - "lastsale": "$18.12", - "netchange": "-0.22", - "pctchange": "-1.20%", - "volume": "728487", - "marketCap": "533222604.00", + "lastsale": "$18.08", + "netchange": "-0.04", + "pctchange": "-0.221%", + "volume": "222317", + "marketCap": "532045512.00", "country": "United States", "ipoyear": "2017", - "industry": "Biotechnology: Pharmaceutical Preparations", + "industry": "Other Pharmaceuticals", "sector": "Health Care", "url": "/market-activity/stocks/petq" }, { "symbol": "PETS", "name": "PetMed Express Inc. Common Stock", - "lastsale": "$7.33", - "netchange": "-0.21", - "pctchange": "-2.785%", - "volume": "540707", - "marketCap": "155007554.00", + "lastsale": "$7.27", + "netchange": "-0.06", + "pctchange": "-0.819%", + "volume": "414396", + "marketCap": "153738734.00", "country": "United States", "ipoyear": "", "industry": "Retail-Drug Stores and Proprietary Stores", @@ -41470,25 +41302,39 @@ { "symbol": "PETV", "name": "PetVivo Holdings Inc. Common Stock", - "lastsale": "$0.83", - "netchange": "-0.0637", - "pctchange": "-7.128%", - "volume": "27411", - "marketCap": "12008700.00", + "lastsale": "$0.9668", + "netchange": "0.1368", + "pctchange": "16.482%", + "volume": "39725", + "marketCap": "13987965.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", "sector": "Health Care", "url": "/market-activity/stocks/petv" }, + { + "symbol": "PETVW", + "name": "PetVivo Holdings Inc. Warrant", + "lastsale": "$0.165", + "netchange": "-0.025", + "pctchange": "-13.158%", + "volume": "1770", + "marketCap": "2387272.00", + "country": "United States", + "ipoyear": "", + "industry": "Medical/Dental Instruments", + "sector": "Health Care", + "url": "/market-activity/stocks/petvw" + }, { "symbol": "PETWW", "name": "Wag! Group Co Warrant", - "lastsale": "$0.1795", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "48", - "marketCap": "7044525.00", + "lastsale": "$0.1201", + "netchange": "-0.0594", + "pctchange": "-33.092%", + "volume": "6975", + "marketCap": "4713356.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -41498,11 +41344,11 @@ { "symbol": "PETZ", "name": "TDH Holdings Inc. Common Shares", - "lastsale": "$0.94", - "netchange": "-0.33", - "pctchange": "-25.984%", - "volume": "183255", - "marketCap": "9700800.00", + "lastsale": "$1.10", + "netchange": "0.16", + "pctchange": "17.021%", + "volume": "88346", + "marketCap": "11352000.00", "country": "China", "ipoyear": "2017", "industry": "Steel/Iron Ore", @@ -41512,11 +41358,11 @@ { "symbol": "PEV", "name": "Phoenix Motor Inc. Common Stock", - "lastsale": "$1.29", - "netchange": "-0.07", - "pctchange": "-5.147%", - "volume": "36569", - "marketCap": "27466582.00", + "lastsale": "$1.24", + "netchange": "-0.05", + "pctchange": "-3.876%", + "volume": "21846", + "marketCap": "26401986.00", "country": "United States", "ipoyear": "2022", "industry": "Auto Manufacturing", @@ -41526,11 +41372,11 @@ { "symbol": "PFBC", "name": "Preferred Bank Common Stock", - "lastsale": "$74.12", - "netchange": "-0.76", - "pctchange": "-1.015%", - "volume": "320547", - "marketCap": "1064119345.00", + "lastsale": "$75.28", + "netchange": "1.16", + "pctchange": "1.565%", + "volume": "99453", + "marketCap": "1080773129.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -41540,11 +41386,11 @@ { "symbol": "PFC", "name": "Premier Financial Corp. Common Stock", - "lastsale": "$23.39", - "netchange": "-0.48", - "pctchange": "-2.011%", - "volume": "368613", - "marketCap": "835789467.00", + "lastsale": "$23.26", + "netchange": "-0.13", + "pctchange": "-0.556%", + "volume": "89643", + "marketCap": "831144207.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -41554,25 +41400,25 @@ { "symbol": "PFG", "name": "Principal Financial Group Inc Common Stock", - "lastsale": "$78.45", - "netchange": "-1.13", - "pctchange": "-1.42%", - "volume": "2922750", - "marketCap": "18703430265.00", + "lastsale": "$77.79", + "netchange": "-0.66", + "pctchange": "-0.841%", + "volume": "907998", + "marketCap": "18546078270.00", "country": "United States", "ipoyear": "2001", - "industry": "Specialty Insurers", + "industry": "Accident &Health Insurance", "sector": "Finance", "url": "/market-activity/stocks/pfg" }, { "symbol": "PFIE", "name": "Profire Energy Inc. Common Stock", - "lastsale": "$1.53", - "netchange": "-0.08", - "pctchange": "-4.969%", - "volume": "205607", - "marketCap": "72809567.00", + "lastsale": "$1.57", + "netchange": "0.04", + "pctchange": "2.614%", + "volume": "326487", + "marketCap": "74713085.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -41582,11 +41428,11 @@ { "symbol": "PFIN", "name": "P & F Industries Inc. Class A Common Stock", - "lastsale": "$12.98", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "26005", - "marketCap": "41467193.00", + "lastsale": "$12.985", + "netchange": "0.005", + "pctchange": "0.039%", + "volume": "462", + "marketCap": "41483167.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -41596,11 +41442,11 @@ { "symbol": "PFIS", "name": "Peoples Financial Services Corp. Common Stock", - "lastsale": "$48.64", - "netchange": "1.26", - "pctchange": "2.659%", - "volume": "66719", - "marketCap": "342466993.00", + "lastsale": "$47.40", + "netchange": "-1.24", + "pctchange": "-2.549%", + "volume": "13622", + "marketCap": "333736337.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -41610,11 +41456,11 @@ { "symbol": "PFMT", "name": "Performant Financial Corporation Common Stock", - "lastsale": "$2.90", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "454645", - "marketCap": "222937413.00", + "lastsale": "$2.86", + "netchange": "-0.04", + "pctchange": "-1.379%", + "volume": "91433", + "marketCap": "219862414.00", "country": "United States", "ipoyear": "2012", "industry": "Other Consumer Services", @@ -41625,9 +41471,9 @@ "symbol": "PFTA", "name": "Perception Capital Corp. III Class A Ordinary Share", "lastsale": "$10.50", - "netchange": "-0.01", - "pctchange": "-0.095%", - "volume": "16361", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "75", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -41639,9 +41485,9 @@ "symbol": "PFTAU", "name": "Perception Capital Corp. III Unit", "lastsale": "$10.48", - "netchange": "-0.04", - "pctchange": "-0.38%", - "volume": "204", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "6", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -41652,10 +41498,10 @@ { "symbol": "PFTAW", "name": "Perception Capital Corp. III Warrant", - "lastsale": "$0.0819", - "netchange": "-0.0181", - "pctchange": "-18.10%", - "volume": "700", + "lastsale": "$0.0871", + "netchange": "0.0052", + "pctchange": "6.349%", + "volume": "11215", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -41666,11 +41512,11 @@ { "symbol": "PFX", "name": "PhenixFIN Corporation Common Stock", - "lastsale": "$39.00", - "netchange": "0.4997", - "pctchange": "1.298%", - "volume": "594", - "marketCap": "81454971.00", + "lastsale": "$39.90", + "netchange": "0.90", + "pctchange": "2.308%", + "volume": "4824", + "marketCap": "83334701.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -41694,11 +41540,11 @@ { "symbol": "PGC", "name": "Peapack-Gladstone Financial Corporation Common Stock", - "lastsale": "$29.05", - "netchange": "-0.49", - "pctchange": "-1.659%", - "volume": "271457", - "marketCap": "517628267.00", + "lastsale": "$28.65", + "netchange": "-0.40", + "pctchange": "-1.377%", + "volume": "50752", + "marketCap": "510500856.00", "country": "United States", "ipoyear": "", "industry": "Commercial Banks", @@ -41708,11 +41554,11 @@ { "symbol": "PGEN", "name": "Precigen Inc. Common Stock", - "lastsale": "$1.22", - "netchange": "-0.04", - "pctchange": "-3.175%", - "volume": "1466634", - "marketCap": "303681297.00", + "lastsale": "$1.15", + "netchange": "-0.07", + "pctchange": "-5.738%", + "volume": "922709", + "marketCap": "286256960.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -41722,11 +41568,11 @@ { "symbol": "PGNY", "name": "Progyny Inc. Common Stock", - "lastsale": "$34.50", - "netchange": "-1.38", - "pctchange": "-3.846%", - "volume": "1917384", - "marketCap": "3306349866.00", + "lastsale": "$35.11", + "netchange": "0.61", + "pctchange": "1.768%", + "volume": "759778", + "marketCap": "3364809965.00", "country": "United States", "ipoyear": "2019", "industry": "Misc Health and Biotechnology Services", @@ -41736,11 +41582,11 @@ { "symbol": "PGY", "name": "Pagaya Technologies Ltd. Class A Ordinary Shares", - "lastsale": "$1.58", - "netchange": "0.03", - "pctchange": "1.935%", - "volume": "8140911", - "marketCap": "838047800.00", + "lastsale": "$1.63", + "netchange": "0.05", + "pctchange": "3.165%", + "volume": "11035545", + "marketCap": "864568300.00", "country": "Israel", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -41750,11 +41596,11 @@ { "symbol": "PGYWW", "name": "Pagaya Technologies Ltd. Warrants", - "lastsale": "$0.26", - "netchange": "-0.0002", - "pctchange": "-0.077%", - "volume": "14840", - "marketCap": "177661014.00", + "lastsale": "$0.2504", + "netchange": "-0.0096", + "pctchange": "-3.692%", + "volume": "7854", + "marketCap": "171101223.00", "country": "Israel", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -41764,11 +41610,11 @@ { "symbol": "PHAR", "name": "Pharming Group N.V. ADS each representing 10 ordinary shares", - "lastsale": "$11.80", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "2362", - "marketCap": "774434000.00", + "lastsale": "$11.36", + "netchange": "-0.44", + "pctchange": "-3.729%", + "volume": "7114", + "marketCap": "745556800.00", "country": "Netherlands", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -41778,11 +41624,11 @@ { "symbol": "PHAT", "name": "Phathom Pharmaceuticals Inc. Common Stock", - "lastsale": "$8.72", - "netchange": "-0.21", - "pctchange": "-2.352%", - "volume": "708417", - "marketCap": "499241966.00", + "lastsale": "$8.13", + "netchange": "-0.59", + "pctchange": "-6.766%", + "volume": "351453", + "marketCap": "465462979.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -41792,11 +41638,11 @@ { "symbol": "PHIO", "name": "Phio Pharmaceuticals Corp. Common Stock", - "lastsale": "$0.76", - "netchange": "0.02", - "pctchange": "2.703%", - "volume": "85570", - "marketCap": "1857020.00", + "lastsale": "$0.7675", + "netchange": "0.0075", + "pctchange": "0.987%", + "volume": "238340", + "marketCap": "1875346.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -41806,11 +41652,11 @@ { "symbol": "PHUN", "name": "Phunware Inc. Common Stock", - "lastsale": "$0.0779", - "netchange": "-0.0001", - "pctchange": "-0.128%", - "volume": "5146487", - "marketCap": "10550757.00", + "lastsale": "$0.0781", + "netchange": "0.0002", + "pctchange": "0.257%", + "volume": "4208749", + "marketCap": "10577845.00", "country": "Greece", "ipoyear": "2016", "industry": "EDP Services", @@ -41820,11 +41666,11 @@ { "symbol": "PHUNW", "name": "Phunware Inc. Warrants", - "lastsale": "$0.018", - "netchange": "-0.0019", - "pctchange": "-9.548%", - "volume": "27300", - "marketCap": "2437916.00", + "lastsale": "$0.0181", + "netchange": "0.0001", + "pctchange": "0.556%", + "volume": "25592", + "marketCap": "2451460.00", "country": "Greece", "ipoyear": "2016", "industry": "EDP Services", @@ -41834,11 +41680,11 @@ { "symbol": "PHVS", "name": "Pharvaris N.V. Ordinary Shares", - "lastsale": "$25.97", - "netchange": "0.13", - "pctchange": "0.503%", - "volume": "183748", - "marketCap": "1060171129.00", + "lastsale": "$26.27", + "netchange": "0.30", + "pctchange": "1.155%", + "volume": "153752", + "marketCap": "1072418003.00", "country": "Netherlands", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -41848,11 +41694,11 @@ { "symbol": "PHXM", "name": "PHAXIAM Therapeutics S.A.. American Depositary Shares", - "lastsale": "$4.5102", - "netchange": "-0.2098", - "pctchange": "-4.445%", - "volume": "369", - "marketCap": "27399939.00", + "lastsale": "$4.62", + "netchange": "0.1098", + "pctchange": "2.434%", + "volume": "230", + "marketCap": "28066985.00", "country": "France", "ipoyear": "2017", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -41862,11 +41708,11 @@ { "symbol": "PI", "name": "Impinj Inc. Common Stock", - "lastsale": "$88.92", - "netchange": "0.28", - "pctchange": "0.316%", - "volume": "635049", - "marketCap": "2405807249.00", + "lastsale": "$89.10", + "netchange": "0.18", + "pctchange": "0.202%", + "volume": "307644", + "marketCap": "2410677304.00", "country": "United States", "ipoyear": "2016", "industry": "Industrial Machinery/Components", @@ -41876,39 +41722,25 @@ { "symbol": "PIII", "name": "P3 Health Partners Inc. Class A Common Stock", - "lastsale": "$1.03", - "netchange": "-0.04", - "pctchange": "-3.738%", - "volume": "792283", - "marketCap": "322481463.00", + "lastsale": "$1.05", + "netchange": "0.02", + "pctchange": "1.942%", + "volume": "810673", + "marketCap": "328743239.00", "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": "$0.045", - "netchange": "0.025", - "pctchange": "125.00%", - "volume": "4529", - "marketCap": "14088996.00", - "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": "$0.45", - "netchange": "0.0304", - "pctchange": "7.245%", - "volume": "126871", - "marketCap": "4212975.00", + "lastsale": "$0.4454", + "netchange": "-0.0046", + "pctchange": "-1.022%", + "volume": "49738", + "marketCap": "4169909.00", "country": "United States", "ipoyear": "2021", "industry": "Catalog/Specialty Distribution", @@ -41918,11 +41750,11 @@ { "symbol": "PINC", "name": "Premier Inc. Class A Common Stock", - "lastsale": "$22.18", - "netchange": "-0.26", - "pctchange": "-1.159%", - "volume": "3837668", - "marketCap": "2654334963.00", + "lastsale": "$21.77", + "netchange": "-0.41", + "pctchange": "-1.849%", + "volume": "949543", + "marketCap": "2605269258.00", "country": "United States", "ipoyear": "2013", "industry": "Other Consumer Services", @@ -41932,11 +41764,11 @@ { "symbol": "PIRS", "name": "Pieris Pharmaceuticals Inc. Common Stock", - "lastsale": "$0.1651", - "netchange": "0.005", - "pctchange": "3.123%", - "volume": "651101", - "marketCap": "16320453.00", + "lastsale": "$0.1557", + "netchange": "-0.0094", + "pctchange": "-5.694%", + "volume": "515090", + "marketCap": "15391245.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -41946,11 +41778,11 @@ { "symbol": "PIXY", "name": "ShiftPixy Inc. Common Stock", - "lastsale": "$6.08", - "netchange": "-0.37", - "pctchange": "-5.736%", - "volume": "66568", - "marketCap": "3658689.00", + "lastsale": "$5.98", + "netchange": "-0.10", + "pctchange": "-1.645%", + "volume": "36928", + "marketCap": "32278234.00", "country": "United States", "ipoyear": "2017", "industry": "Diversified Commercial Services", @@ -41960,11 +41792,11 @@ { "symbol": "PKBK", "name": "Parke Bancorp Inc. Common Stock", - "lastsale": "$19.53", - "netchange": "0.55", - "pctchange": "2.898%", - "volume": "96998", - "marketCap": "233318485.00", + "lastsale": "$19.47", + "netchange": "-0.06", + "pctchange": "-0.307%", + "volume": "15828", + "marketCap": "232601684.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -41974,11 +41806,11 @@ { "symbol": "PKOH", "name": "Park-Ohio Holdings Corp. Common Stock", - "lastsale": "$25.05", - "netchange": "0.53", - "pctchange": "2.162%", - "volume": "126155", - "marketCap": "327861364.00", + "lastsale": "$24.60", + "netchange": "-0.45", + "pctchange": "-1.796%", + "volume": "44212", + "marketCap": "321971639.00", "country": "United States", "ipoyear": "", "industry": "Office Equipment/Supplies/Services", @@ -41988,11 +41820,11 @@ { "symbol": "PLAB", "name": "Photronics Inc. Common Stock", - "lastsale": "$29.51", - "netchange": "0.42", - "pctchange": "1.444%", - "volume": "2037822", - "marketCap": "1845806058.00", + "lastsale": "$29.12", + "netchange": "-0.39", + "pctchange": "-1.322%", + "volume": "738432", + "marketCap": "1821412145.00", "country": "United States", "ipoyear": "1987", "industry": "Semiconductors", @@ -42005,7 +41837,7 @@ "lastsale": "$11.07", "netchange": "0.00", "pctchange": "0.00%", - "volume": "85006", + "volume": "10001", "marketCap": "0.00", "country": "Cayman Islands", "ipoyear": "2022", @@ -42044,11 +41876,11 @@ { "symbol": "PLAY", "name": "Dave & Buster's Entertainment Inc. Common Stock", - "lastsale": "$49.79", - "netchange": "-1.36", - "pctchange": "-2.659%", - "volume": "1944462", - "marketCap": "2001016683.00", + "lastsale": "$49.39", + "netchange": "-0.40", + "pctchange": "-0.803%", + "volume": "833466", + "marketCap": "1984941032.00", "country": "United States", "ipoyear": "2014", "industry": "Restaurants", @@ -42058,11 +41890,11 @@ { "symbol": "PLBC", "name": "Plumas Bancorp", - "lastsale": "$39.84", - "netchange": "1.29", - "pctchange": "3.346%", - "volume": "66857", - "marketCap": "233869684.00", + "lastsale": "$40.72", + "netchange": "0.88", + "pctchange": "2.209%", + "volume": "9273", + "marketCap": "239035481.00", "country": "United States", "ipoyear": "", "industry": "Finance Companies", @@ -42072,11 +41904,11 @@ { "symbol": "PLBY", "name": "PLBY Group Inc. Common Stock", - "lastsale": "$0.8772", - "netchange": "0.0522", - "pctchange": "6.327%", - "volume": "655590", - "marketCap": "64967000.00", + "lastsale": "$0.715", + "netchange": "-0.1622", + "pctchange": "-18.491%", + "volume": "915465", + "marketCap": "52954178.00", "country": "United States", "ipoyear": "2020", "industry": "Recreational Games/Products/Toys", @@ -42086,11 +41918,11 @@ { "symbol": "PLCE", "name": "Children's Place Inc. (The) Common Stock", - "lastsale": "$23.11", - "netchange": "0.22", - "pctchange": "0.961%", - "volume": "750534", - "marketCap": "288350981.00", + "lastsale": "$22.79", + "netchange": "-0.32", + "pctchange": "-1.385%", + "volume": "340499", + "marketCap": "284358237.00", "country": "United States", "ipoyear": "1997", "industry": "Clothing/Shoe/Accessory Stores", @@ -42100,15 +41932,15 @@ { "symbol": "PLL", "name": "Piedmont Lithium Inc. Common Stock", - "lastsale": "$29.81", - "netchange": "0.155", - "pctchange": "0.523%", - "volume": "1023083", - "marketCap": "572630038.00", + "lastsale": "$29.47", + "netchange": "-0.34", + "pctchange": "-1.141%", + "volume": "427698", + "marketCap": "566098867.00", "country": "United States", "ipoyear": "", - "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", - "sector": "Industrials", + "industry": "Other Metals and Minerals", + "sector": "Basic Materials", "url": "/market-activity/stocks/pll" }, { @@ -42117,7 +41949,7 @@ "lastsale": "$10.875", "netchange": "0.00", "pctchange": "0.00%", - "volume": "142", + "volume": "131", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -42128,10 +41960,10 @@ { "symbol": "PLMIW", "name": "Plum Acquisition Corp. I Warrant", - "lastsale": "$0.101", - "netchange": "-0.029", - "pctchange": "-22.308%", - "volume": "12000", + "lastsale": "$0.13", + "netchange": "0.029", + "pctchange": "28.713%", + "volume": "68220", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -42142,11 +41974,11 @@ { "symbol": "PLMR", "name": "Palomar Holdings Inc. Common stock", - "lastsale": "$58.25", - "netchange": "-2.63", - "pctchange": "-4.32%", - "volume": "405684", - "marketCap": "1440598225.00", + "lastsale": "$58.27", + "netchange": "0.02", + "pctchange": "0.034%", + "volume": "123555", + "marketCap": "1441092851.00", "country": "United States", "ipoyear": "2019", "industry": "Property-Casualty Insurers", @@ -42156,11 +41988,11 @@ { "symbol": "PLPC", "name": "Preformed Line Products Company Common Stock", - "lastsale": "$128.24", - "netchange": "-3.61", - "pctchange": "-2.738%", - "volume": "21333", - "marketCap": "627538465.00", + "lastsale": "$131.07", + "netchange": "2.83", + "pctchange": "2.207%", + "volume": "6522", + "marketCap": "641386982.00", "country": "United States", "ipoyear": "", "industry": "Water Sewer Pipeline Comm & Power Line Construction", @@ -42170,11 +42002,11 @@ { "symbol": "PLRX", "name": "Pliant Therapeutics Inc. Common Stock", - "lastsale": "$16.76", - "netchange": "-0.01", - "pctchange": "-0.06%", - "volume": "776439", - "marketCap": "1003856256.00", + "lastsale": "$16.47", + "netchange": "-0.29", + "pctchange": "-1.73%", + "volume": "269504", + "marketCap": "986486428.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -42184,11 +42016,11 @@ { "symbol": "PLSE", "name": "Pulse Biosciences Inc Common Stock (DE)", - "lastsale": "$9.84", - "netchange": "0.39", - "pctchange": "4.127%", - "volume": "353074", - "marketCap": "541116232.00", + "lastsale": "$9.75", + "netchange": "-0.09", + "pctchange": "-0.915%", + "volume": "197335", + "marketCap": "536166998.00", "country": "United States", "ipoyear": "2016", "industry": "Medical/Dental Instruments", @@ -42198,11 +42030,11 @@ { "symbol": "PLTK", "name": "Playtika Holding Corp. Common Stock", - "lastsale": "$8.67", - "netchange": "-0.29", - "pctchange": "-3.237%", - "volume": "3014619", - "marketCap": "3183862893.00", + "lastsale": "$8.63", + "netchange": "-0.04", + "pctchange": "-0.461%", + "volume": "585321", + "marketCap": "3169173791.00", "country": "Israel", "ipoyear": "2021", "industry": "EDP Services", @@ -42212,10 +42044,10 @@ { "symbol": "PLTN", "name": "Plutonian Acquisition Corp. Common Stock", - "lastsale": "$10.61", - "netchange": "-0.04", - "pctchange": "-0.376%", - "volume": "1420", + "lastsale": "$10.825", + "netchange": "0.215", + "pctchange": "2.026%", + "volume": "2540", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -42243,7 +42075,7 @@ "lastsale": "$0.039", "netchange": "0.00", "pctchange": "0.00%", - "volume": "400", + "volume": "200", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -42254,11 +42086,11 @@ { "symbol": "PLUG", "name": "Plug Power Inc. Common Stock", - "lastsale": "$4.71", - "netchange": "-0.08", - "pctchange": "-1.67%", - "volume": "46305612", - "marketCap": "2851915988.00", + "lastsale": "$4.43", + "netchange": "-0.28", + "pctchange": "-5.945%", + "volume": "30897065", + "marketCap": "2682375335.00", "country": "United States", "ipoyear": "1999", "industry": "Industrial Machinery/Components", @@ -42268,11 +42100,11 @@ { "symbol": "PLUR", "name": "Pluri Inc. Common Stock", - "lastsale": "$0.569", - "netchange": "0.019", - "pctchange": "3.455%", - "volume": "36438", - "marketCap": "23602218.00", + "lastsale": "$0.586", + "netchange": "0.017", + "pctchange": "2.988%", + "volume": "148221", + "marketCap": "24307381.00", "country": "Israel", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -42282,11 +42114,11 @@ { "symbol": "PLUS", "name": "ePlus inc. Common Stock", - "lastsale": "$76.36", - "netchange": "1.12", - "pctchange": "1.489%", - "volume": "380892", - "marketCap": "2056531033.00", + "lastsale": "$76.62", + "netchange": "0.26", + "pctchange": "0.34%", + "volume": "157229", + "marketCap": "2063533365.00", "country": "United States", "ipoyear": "1996", "industry": "Retail: Computer Software & Peripheral Equipment", @@ -42296,11 +42128,11 @@ { "symbol": "PLXS", "name": "Plexus Corp. Common Stock", - "lastsale": "$109.35", - "netchange": "0.34", - "pctchange": "0.312%", - "volume": "607549", - "marketCap": "3003464946.00", + "lastsale": "$109.41", + "netchange": "0.06", + "pctchange": "0.055%", + "volume": "99876", + "marketCap": "3005112938.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -42310,11 +42142,11 @@ { "symbol": "PLYA", "name": "Playa Hotels & Resorts N.V. Ordinary Shares", - "lastsale": "$8.00", - "netchange": "-0.10", - "pctchange": "-1.235%", - "volume": "780534", - "marketCap": "1107639280.00", + "lastsale": "$8.05", + "netchange": "0.05", + "pctchange": "0.625%", + "volume": "454813", + "marketCap": "1114562026.00", "country": "Netherlands", "ipoyear": "", "industry": "Hotels/Resorts", @@ -42324,11 +42156,11 @@ { "symbol": "PMCB", "name": "PharmaCyte Biotech Inc. Common Stock", - "lastsale": "$2.15", - "netchange": "-0.19", - "pctchange": "-8.12%", - "volume": "31201", - "marketCap": "18872917.00", + "lastsale": "$2.17", + "netchange": "0.02", + "pctchange": "0.93%", + "volume": "17480", + "marketCap": "19048479.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -42338,11 +42170,11 @@ { "symbol": "PMD", "name": "Psychemedics Corporation", - "lastsale": "$2.98", - "netchange": "0.02", - "pctchange": "0.676%", - "volume": "1959", - "marketCap": "17289248.00", + "lastsale": "$2.86", + "netchange": "-0.12", + "pctchange": "-4.027%", + "volume": "9359", + "marketCap": "16593036.00", "country": "United States", "ipoyear": "", "industry": "Medical Specialities", @@ -42352,11 +42184,11 @@ { "symbol": "PMEC", "name": "Primech Holdings Ltd. Ordinary Shares", - "lastsale": "$1.92", - "netchange": "-0.01", - "pctchange": "-0.518%", - "volume": "15842", - "marketCap": "68256000.00", + "lastsale": "$1.97", + "netchange": "0.05", + "pctchange": "2.604%", + "volume": "16623", + "marketCap": "70033500.00", "country": "Singapore", "ipoyear": "2023", "industry": "", @@ -42366,10 +42198,10 @@ { "symbol": "PMGM", "name": "Priveterra Acquisition Corp. II Class A Common Stock", - "lastsale": "$10.91", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "104", + "lastsale": "$10.92", + "netchange": "0.01", + "pctchange": "0.092%", + "volume": "101", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -42380,9 +42212,9 @@ { "symbol": "PMGMU", "name": "Priveterra Acquisition Corp. II Unit", - "lastsale": "$10.85", - "netchange": "0.05", - "pctchange": "0.463%", + "lastsale": "$10.80", + "netchange": "-0.05", + "pctchange": "-0.461%", "volume": "100", "marketCap": "0.00", "country": "United States", @@ -42394,10 +42226,10 @@ { "symbol": "PMGMW", "name": "Priveterra Acquisition Corp. II Warrant to purchase Class A common stock", - "lastsale": "$0.0249", - "netchange": "-0.0008", - "pctchange": "-3.113%", - "volume": "34633", + "lastsale": "$0.02", + "netchange": "-0.0049", + "pctchange": "-19.679%", + "volume": "193883", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -42408,11 +42240,11 @@ { "symbol": "PMN", "name": "ProMIS Neurosciences Inc. Common Shares (ON)", - "lastsale": "$1.1075", - "netchange": "-0.0025", - "pctchange": "-0.225%", - "volume": "17514", - "marketCap": "9501557.00", + "lastsale": "$1.10", + "netchange": "-0.0075", + "pctchange": "-0.677%", + "volume": "9159", + "marketCap": "9437212.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -42422,11 +42254,11 @@ { "symbol": "PMTS", "name": "CPI Card Group Inc. Common Stock", - "lastsale": "$19.79", - "netchange": "1.19", - "pctchange": "6.398%", - "volume": "74157", - "marketCap": "226717129.00", + "lastsale": "$19.09", + "netchange": "-0.70", + "pctchange": "-3.537%", + "volume": "35543", + "marketCap": "218697827.00", "country": "United States", "ipoyear": "", "industry": "Finance Companies", @@ -42436,11 +42268,11 @@ { "symbol": "PMVP", "name": "PMV Pharmaceuticals Inc. Common Stock", - "lastsale": "$2.25", - "netchange": "-0.03", - "pctchange": "-1.316%", - "volume": "940875", - "marketCap": "115104681.00", + "lastsale": "$2.20", + "netchange": "-0.05", + "pctchange": "-2.222%", + "volume": "493541", + "marketCap": "112546799.00", "country": "United States", "ipoyear": "2020", "industry": " Medicinal Chemicals and Botanical Products ", @@ -42450,11 +42282,11 @@ { "symbol": "PNBK", "name": "Patriot National Bancorp Inc. Common Stock", - "lastsale": "$4.20", - "netchange": "0.07", - "pctchange": "1.695%", - "volume": "7801", - "marketCap": "16653781.00", + "lastsale": "$3.94", + "netchange": "-0.26", + "pctchange": "-6.19%", + "volume": "2402", + "marketCap": "15622833.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -42464,11 +42296,11 @@ { "symbol": "PNFP", "name": "Pinnacle Financial Partners Inc. Common Stock", - "lastsale": "$87.59", - "netchange": "-1.75", - "pctchange": "-1.959%", - "volume": "1320911", - "marketCap": "6724652090.00", + "lastsale": "$86.81", + "netchange": "-0.78", + "pctchange": "-0.891%", + "volume": "548119", + "marketCap": "6664768215.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -42478,11 +42310,11 @@ { "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": "$22.77", - "netchange": "-0.535", - "pctchange": "-2.296%", - "volume": "10508", - "marketCap": "1748148511.00", + "lastsale": "$22.75", + "netchange": "-0.02", + "pctchange": "-0.088%", + "volume": "11806", + "marketCap": "1746613027.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -42492,11 +42324,11 @@ { "symbol": "PNRG", "name": "PrimeEnergy Resources Corporation Common Stock", - "lastsale": "$107.94", - "netchange": "1.03", - "pctchange": "0.963%", - "volume": "3654", - "marketCap": "196512973.00", + "lastsale": "$107.75", + "netchange": "-0.19", + "pctchange": "-0.176%", + "volume": "2800", + "marketCap": "196167064.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -42506,11 +42338,11 @@ { "symbol": "PNT", "name": "POINT Biopharma Global Inc. Common Stock", - "lastsale": "$14.02", - "netchange": "0.31", - "pctchange": "2.261%", - "volume": "6095661", - "marketCap": "1494100619.00", + "lastsale": "$12.45", + "netchange": "-1.57", + "pctchange": "-11.198%", + "volume": "36682417", + "marketCap": "1326786926.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -42520,11 +42352,11 @@ { "symbol": "PNTG", "name": "The Pennant Group Inc. Common Stock ", - "lastsale": "$13.50", - "netchange": "-0.49", - "pctchange": "-3.503%", - "volume": "218412", - "marketCap": "404007764.00", + "lastsale": "$13.67", + "netchange": "0.17", + "pctchange": "1.259%", + "volume": "115896", + "marketCap": "409095269.00", "country": "United States", "ipoyear": "", "industry": "Medical/Nursing Services", @@ -42534,11 +42366,11 @@ { "symbol": "POAI", "name": "Predictive Oncology Inc. Common Stock", - "lastsale": "$3.16", - "netchange": "0.07", - "pctchange": "2.265%", - "volume": "26936", - "marketCap": "12839336.00", + "lastsale": "$3.10", + "netchange": "-0.06", + "pctchange": "-1.899%", + "volume": "15205", + "marketCap": "12595551.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -42548,11 +42380,11 @@ { "symbol": "POCI", "name": "Precision Optics Corporation Inc. Common stock", - "lastsale": "$6.33", - "netchange": "0.21", - "pctchange": "3.431%", - "volume": "35984", - "marketCap": "38401059.00", + "lastsale": "$6.05", + "netchange": "-0.28", + "pctchange": "-4.423%", + "volume": "2810", + "marketCap": "36702434.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -42562,11 +42394,11 @@ { "symbol": "PODC", "name": "PodcastOne Inc. Common Stock", - "lastsale": "$1.70", - "netchange": "-0.05", - "pctchange": "-2.857%", - "volume": "52742", - "marketCap": "39201723.00", + "lastsale": "$1.51", + "netchange": "-0.19", + "pctchange": "-11.176%", + "volume": "299928", + "marketCap": "34820354.00", "country": "United States", "ipoyear": "", "industry": "", @@ -42576,11 +42408,11 @@ { "symbol": "PODD", "name": "Insulet Corporation Common Stock", - "lastsale": "$206.97", - "netchange": "0.16", - "pctchange": "0.077%", - "volume": "1407096", - "marketCap": "14452222304.00", + "lastsale": "$209.63", + "netchange": "2.66", + "pctchange": "1.285%", + "volume": "734177", + "marketCap": "14637963771.00", "country": "United States", "ipoyear": "2007", "industry": "Medical/Dental Instruments", @@ -42590,11 +42422,11 @@ { "symbol": "POET", "name": "POET Technologies Inc. Common Shares", - "lastsale": "$0.8011", - "netchange": "0.0101", - "pctchange": "1.277%", - "volume": "51701", - "marketCap": "32606408.00", + "lastsale": "$0.771", + "netchange": "-0.0301", + "pctchange": "-3.757%", + "volume": "140045", + "marketCap": "31381277.00", "country": "Canada", "ipoyear": "", "industry": "Semiconductors", @@ -42604,25 +42436,25 @@ { "symbol": "POLA", "name": "Polar Power Inc. Common Stock", - "lastsale": "$0.4421", - "netchange": "0.0131", - "pctchange": "3.054%", - "volume": "75753", - "marketCap": "5730329.00", + "lastsale": "$0.4621", + "netchange": "0.02", + "pctchange": "4.524%", + "volume": "133438", + "marketCap": "5989561.00", "country": "United States", "ipoyear": "2016", "industry": "Industrial Machinery/Components", - "sector": "Miscellaneous", + "sector": "Industrials", "url": "/market-activity/stocks/pola" }, { "symbol": "POOL", "name": "Pool Corporation Common Stock", - "lastsale": "$392.40", - "netchange": "-3.90", - "pctchange": "-0.984%", - "volume": "726986", - "marketCap": "15177705916.00", + "lastsale": "$389.81", + "netchange": "-2.59", + "pctchange": "-0.66%", + "volume": "378897", + "marketCap": "15077526868.00", "country": "United States", "ipoyear": "1995", "industry": "Industrial Specialties", @@ -42632,11 +42464,11 @@ { "symbol": "POWI", "name": "Power Integrations Inc. Common Stock", - "lastsale": "$84.97", - "netchange": "-1.92", - "pctchange": "-2.21%", - "volume": "1009339", - "marketCap": "4831188828.00", + "lastsale": "$85.50", + "netchange": "0.53", + "pctchange": "0.624%", + "volume": "352409", + "marketCap": "4861323347.00", "country": "United States", "ipoyear": "1997", "industry": "Semiconductors", @@ -42646,11 +42478,11 @@ { "symbol": "POWL", "name": "Powell Industries Inc. Common Stock", - "lastsale": "$90.27", - "netchange": "1.81", - "pctchange": "2.046%", - "volume": "1027494", - "marketCap": "1079568990.00", + "lastsale": "$91.57", + "netchange": "1.30", + "pctchange": "1.44%", + "volume": "188590", + "marketCap": "1095116123.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -42660,11 +42492,11 @@ { "symbol": "POWW", "name": "AMMO Inc. Common Stock", - "lastsale": "$2.00", - "netchange": "-0.05", - "pctchange": "-2.439%", - "volume": "1392078", - "marketCap": "236921486.00", + "lastsale": "$1.96", + "netchange": "-0.04", + "pctchange": "-2.00%", + "volume": "683780", + "marketCap": "232183056.00", "country": "United States", "ipoyear": "", "industry": "Ordnance And Accessories", @@ -42674,11 +42506,11 @@ { "symbol": "POWWP", "name": "AMMO Inc. 8.75% Series A Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$26.10", - "netchange": "-0.07", - "pctchange": "-0.267%", - "volume": "867", - "marketCap": "3091825392.00", + "lastsale": "$26.08", + "netchange": "-0.02", + "pctchange": "-0.077%", + "volume": "6888", + "marketCap": "3089456177.00", "country": "United States", "ipoyear": "", "industry": "Ordnance And Accessories", @@ -42688,11 +42520,11 @@ { "symbol": "PPBI", "name": "Pacific Premier Bancorp Inc", - "lastsale": "$29.25", - "netchange": "-0.30", - "pctchange": "-1.015%", - "volume": "1626258", - "marketCap": "2805074181.00", + "lastsale": "$29.07", + "netchange": "-0.18", + "pctchange": "-0.615%", + "volume": "662060", + "marketCap": "2787812186.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -42702,11 +42534,11 @@ { "symbol": "PPBT", "name": "Purple Biotech Ltd. American Depositary Shares", - "lastsale": "$0.95", - "netchange": "0.07", - "pctchange": "7.955%", - "volume": "66925", - "marketCap": "17557434.00", + "lastsale": "$0.9501", + "netchange": "0.0001", + "pctchange": "0.011%", + "volume": "55157", + "marketCap": "17559282.00", "country": "Israel", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -42716,11 +42548,11 @@ { "symbol": "PPC", "name": "Pilgrim's Pride Corporation Common Stock", - "lastsale": "$25.98", - "netchange": "-0.44", - "pctchange": "-1.665%", - "volume": "1386519", - "marketCap": "6151802355.00", + "lastsale": "$26.15", + "netchange": "0.17", + "pctchange": "0.654%", + "volume": "749260", + "marketCap": "6192056643.00", "country": "United States", "ipoyear": "", "industry": "Meat/Poultry/Fish", @@ -42731,9 +42563,9 @@ "symbol": "PPHP", "name": "PHP Ventures Acquisition Corp. Class A Common Stock", "lastsale": "$10.93", - "netchange": "-0.08", - "pctchange": "-0.727%", - "volume": "249", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1003", "marketCap": "0.00", "country": "Malaysia", "ipoyear": "2021", @@ -42758,11 +42590,11 @@ { "symbol": "PPIH", "name": "Perma-Pipe International Holdings Inc. Common Stock", - "lastsale": "$7.85", - "netchange": "-0.15", - "pctchange": "-1.875%", - "volume": "16908", - "marketCap": "63298483.00", + "lastsale": "$7.95", + "netchange": "0.10", + "pctchange": "1.274%", + "volume": "19536", + "marketCap": "64104833.00", "country": "United States", "ipoyear": "", "industry": "Pollution Control Equipment", @@ -42772,11 +42604,11 @@ { "symbol": "PPSI", "name": "Pioneer Power Solutions Inc. Common Stock", - "lastsale": "$5.45", - "netchange": "-0.18", - "pctchange": "-3.197%", - "volume": "37575", - "marketCap": "54118620.00", + "lastsale": "$5.375", + "netchange": "-0.075", + "pctchange": "-1.376%", + "volume": "55362", + "marketCap": "53373868.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -42786,11 +42618,11 @@ { "symbol": "PPTA", "name": "Perpetua Resources Corp. Common Shares", - "lastsale": "$3.19", - "netchange": "-0.25", - "pctchange": "-7.267%", - "volume": "644968", - "marketCap": "201497521.00", + "lastsale": "$3.16", + "netchange": "-0.03", + "pctchange": "-0.94%", + "volume": "117729", + "marketCap": "199602560.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -42803,7 +42635,7 @@ "lastsale": "$10.72", "netchange": "0.00", "pctchange": "0.00%", - "volume": "56", + "volume": "87", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -42829,9 +42661,9 @@ "symbol": "PPYAW", "name": "Papaya Growth Opportunity Corp. I Warrant", "lastsale": "$0.0101", - "netchange": "0.0031", - "pctchange": "44.286%", - "volume": "175261", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "25032", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -42842,11 +42674,11 @@ { "symbol": "PRAA", "name": "PRA Group Inc. Common Stock", - "lastsale": "$23.45", - "netchange": "-0.01", - "pctchange": "-0.043%", - "volume": "984487", - "marketCap": "920275200.00", + "lastsale": "$23.88", + "netchange": "0.43", + "pctchange": "1.834%", + "volume": "268170", + "marketCap": "937150183.00", "country": "United States", "ipoyear": "2002", "industry": "Finance: Consumer Services", @@ -42856,11 +42688,11 @@ { "symbol": "PRAX", "name": "Praxis Precision Medicines Inc. Common Stock", - "lastsale": "$15.46", - "netchange": "-0.99", - "pctchange": "-6.018%", - "volume": "139920", - "marketCap": "132492355.00", + "lastsale": "$16.27", + "netchange": "0.81", + "pctchange": "5.239%", + "volume": "31443", + "marketCap": "139434063.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -42870,11 +42702,11 @@ { "symbol": "PRCH", "name": "Porch Group Inc. Common Stock", - "lastsale": "$2.43", - "netchange": "-0.13", - "pctchange": "-5.078%", - "volume": "1863169", - "marketCap": "240265317.00", + "lastsale": "$2.42", + "netchange": "-0.01", + "pctchange": "-0.412%", + "volume": "827470", + "marketCap": "239276571.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -42884,11 +42716,11 @@ { "symbol": "PRCT", "name": "PROCEPT BioRobotics Corporation Common Stock", - "lastsale": "$43.41", - "netchange": "1.41", - "pctchange": "3.357%", - "volume": "1472790", - "marketCap": "2192145138.00", + "lastsale": "$42.27", + "netchange": "-1.14", + "pctchange": "-2.626%", + "volume": "409808", + "marketCap": "2134576710.00", "country": "United States", "ipoyear": "2021", "industry": "Medical Specialities", @@ -42898,25 +42730,25 @@ { "symbol": "PRDO", "name": "Perdoceo Education Corporation Common Stock", - "lastsale": "$16.92", - "netchange": "-0.19", - "pctchange": "-1.11%", - "volume": "2208706", - "marketCap": "1111439708.00", + "lastsale": "$16.93", + "netchange": "0.01", + "pctchange": "0.059%", + "volume": "401029", + "marketCap": "1112096587.00", "country": "United States", "ipoyear": "", "industry": "Other Consumer Services", - "sector": "Consumer Discretionary", + "sector": "Real Estate", "url": "/market-activity/stocks/prdo" }, { "symbol": "PRE", "name": "Prenetics Global Limited Class A Ordinary Share", - "lastsale": "$4.10", - "netchange": "-0.06", - "pctchange": "-1.442%", - "volume": "7399", - "marketCap": "49274321.00", + "lastsale": "$4.35", + "netchange": "0.25", + "pctchange": "6.098%", + "volume": "4512", + "marketCap": "52278852.00", "country": "Hong Kong", "ipoyear": "", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -42940,11 +42772,11 @@ { "symbol": "PRFT", "name": "Perficient Inc. Common Stock", - "lastsale": "$67.06", - "netchange": "-0.36", - "pctchange": "-0.534%", - "volume": "439914", - "marketCap": "2331784636.00", + "lastsale": "$66.75", + "netchange": "-0.31", + "pctchange": "-0.462%", + "volume": "156720", + "marketCap": "2321005435.00", "country": "United States", "ipoyear": "1999", "industry": "EDP Services", @@ -42954,11 +42786,11 @@ { "symbol": "PRFX", "name": "PainReform Ltd. Ordinary Shares", - "lastsale": "$2.60", - "netchange": "0.03", - "pctchange": "1.167%", - "volume": "5055", - "marketCap": "2787200.00", + "lastsale": "$2.62", + "netchange": "0.02", + "pctchange": "0.769%", + "volume": "2005", + "marketCap": "2808640.00", "country": "Israel", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -42968,11 +42800,11 @@ { "symbol": "PRGS", "name": "Progress Software Corporation Common Stock (DE)", - "lastsale": "$54.83", - "netchange": "-0.71", - "pctchange": "-1.278%", - "volume": "590713", - "marketCap": "2388687921.00", + "lastsale": "$55.00", + "netchange": "0.17", + "pctchange": "0.31%", + "volume": "396279", + "marketCap": "2396094030.00", "country": "United States", "ipoyear": "1991", "industry": "Computer Software: Prepackaged Software", @@ -42982,11 +42814,11 @@ { "symbol": "PRLD", "name": "Prelude Therapeutics Incorporated Common Stock", - "lastsale": "$4.35", - "netchange": "0.34", - "pctchange": "8.479%", - "volume": "456134", - "marketCap": "238493022.00", + "lastsale": "$4.37", + "netchange": "0.02", + "pctchange": "0.46%", + "volume": "193955", + "marketCap": "239589541.00", "country": "United States", "ipoyear": "2020", "industry": " Medicinal Chemicals and Botanical Products ", @@ -42996,10 +42828,10 @@ { "symbol": "PRLH", "name": "Pearl Holdings Acquisition Corp Class A Ordinary Shares", - "lastsale": "$10.75", - "netchange": "0.01", - "pctchange": "0.093%", - "volume": "880", + "lastsale": "$10.65", + "netchange": "-0.10", + "pctchange": "-0.93%", + "volume": "253049", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -43024,11 +42856,11 @@ { "symbol": "PRME", "name": "Prime Medicine Inc. Common Stock", - "lastsale": "$8.83", - "netchange": "-0.44", - "pctchange": "-4.746%", - "volume": "2630935", - "marketCap": "859373578.00", + "lastsale": "$8.91", + "netchange": "0.08", + "pctchange": "0.906%", + "volume": "373017", + "marketCap": "867159522.00", "country": "United States", "ipoyear": "2022", "industry": " Medicinal Chemicals and Botanical Products ", @@ -43038,11 +42870,11 @@ { "symbol": "PROC", "name": "Procaps Group S.A. Ordinary Shares", - "lastsale": "$3.08", - "netchange": "0.11", - "pctchange": "3.704%", - "volume": "34062", - "marketCap": "347498484.00", + "lastsale": "$2.89", + "netchange": "-0.19", + "pctchange": "-6.169%", + "volume": "21026", + "marketCap": "326061889.00", "country": "Luxembourg", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -43052,11 +42884,11 @@ { "symbol": "PROCW", "name": "Procaps Group S.A. Warrants", - "lastsale": "$0.084", - "netchange": "-0.0141", - "pctchange": "-14.373%", - "volume": "50161", - "marketCap": "9477231.00", + "lastsale": "$0.0835", + "netchange": "-0.0005", + "pctchange": "-0.595%", + "volume": "6748", + "marketCap": "9420819.00", "country": "Luxembourg", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -43066,25 +42898,25 @@ { "symbol": "PROF", "name": "Profound Medical Corp. Common Stock", - "lastsale": "$9.52", - "netchange": "-0.58", - "pctchange": "-5.743%", - "volume": "16222", - "marketCap": "203401778.00", + "lastsale": "$8.78", + "netchange": "-0.74", + "pctchange": "-7.773%", + "volume": "62239", + "marketCap": "187591136.00", "country": "Canada", "ipoyear": "", - "industry": "Medical/Dental Instruments", - "sector": "Health Care", + "industry": "", + "sector": "", "url": "/market-activity/stocks/prof" }, { "symbol": "PROK", "name": "ProKidney Corp. Class A Ordinary Shares", - "lastsale": "$1.78", - "netchange": "-0.14", - "pctchange": "-7.292%", - "volume": "965336", - "marketCap": "419073641.00", + "lastsale": "$1.75", + "netchange": "-0.03", + "pctchange": "-1.685%", + "volume": "433616", + "marketCap": "412010603.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -43095,9 +42927,9 @@ "symbol": "PROV", "name": "Provident Financial Holdings Inc. Common Stock", "lastsale": "$12.00", - "netchange": "-0.09", - "pctchange": "-0.744%", - "volume": "11809", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "5222", "marketCap": "83831112.00", "country": "United States", "ipoyear": "", @@ -43108,11 +42940,11 @@ { "symbol": "PRPH", "name": "ProPhase Labs Inc. Common Stock (DE)", - "lastsale": "$4.50", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "45081", - "marketCap": "81202631.00", + "lastsale": "$4.55", + "netchange": "0.05", + "pctchange": "1.111%", + "volume": "36260", + "marketCap": "82104882.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -43122,11 +42954,11 @@ { "symbol": "PRPL", "name": "Purple Innovation Inc. Common Stock", - "lastsale": "$0.95", - "netchange": "-0.09", - "pctchange": "-8.654%", - "volume": "1329837", - "marketCap": "100463343.00", + "lastsale": "$1.05", + "netchange": "0.10", + "pctchange": "10.526%", + "volume": "984799", + "marketCap": "111038431.00", "country": "United States", "ipoyear": "2015", "industry": "Home Furnishings", @@ -43136,11 +42968,11 @@ { "symbol": "PRPO", "name": "Precipio Inc. Common Stock", - "lastsale": "$6.68", - "netchange": "-0.03", - "pctchange": "-0.447%", - "volume": "1344", - "marketCap": "9486435.00", + "lastsale": "$6.5096", + "netchange": "-0.1704", + "pctchange": "-2.551%", + "volume": "7513", + "marketCap": "9244446.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -43150,11 +42982,11 @@ { "symbol": "PRQR", "name": "ProQR Therapeutics N.V. Ordinary Shares", - "lastsale": "$2.15", - "netchange": "0.11", - "pctchange": "5.392%", - "volume": "284808", - "marketCap": "173763000.00", + "lastsale": "$2.21", + "netchange": "0.06", + "pctchange": "2.791%", + "volume": "290415", + "marketCap": "178612200.00", "country": "Netherlands", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -43164,11 +42996,11 @@ { "symbol": "PRSO", "name": "Peraso Inc. Common Stock", - "lastsale": "$0.217", - "netchange": "-0.003", - "pctchange": "-1.364%", - "volume": "281647", - "marketCap": "5498578.00", + "lastsale": "$0.2166", + "netchange": "-0.0004", + "pctchange": "-0.184%", + "volume": "198943", + "marketCap": "5488443.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -43178,10 +43010,10 @@ { "symbol": "PRSR", "name": "Prospector Capital Corp. Class A Ordinary Shares", - "lastsale": "$3.99", - "netchange": "-1.18", - "pctchange": "-22.824%", - "volume": "123243", + "lastsale": "$4.63", + "netchange": "0.64", + "pctchange": "16.04%", + "volume": "370492", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -43192,10 +43024,10 @@ { "symbol": "PRSRU", "name": "Prospector Capital Corp. Unit", - "lastsale": "$3.69", - "netchange": "-1.31", - "pctchange": "-26.20%", - "volume": "6437", + "lastsale": "$4.45", + "netchange": "0.76", + "pctchange": "20.596%", + "volume": "14496", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -43206,10 +43038,10 @@ { "symbol": "PRSRW", "name": "Prospector Capital Corp. Warrants", - "lastsale": "$0.035", - "netchange": "0.003", - "pctchange": "9.375%", - "volume": "18452", + "lastsale": "$0.0311", + "netchange": "-0.0039", + "pctchange": "-11.143%", + "volume": "58879", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -43220,11 +43052,11 @@ { "symbol": "PRST", "name": "Presto Automation Inc. Common Stock", - "lastsale": "$0.565", - "netchange": "-0.0601", - "pctchange": "-9.614%", - "volume": "453335", - "marketCap": "33612274.00", + "lastsale": "$0.63", + "netchange": "0.065", + "pctchange": "11.504%", + "volume": "436054", + "marketCap": "37479173.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -43234,11 +43066,11 @@ { "symbol": "PRSTW", "name": "Presto Automation Inc. Warrant", - "lastsale": "$0.0298", - "netchange": "0.0064", - "pctchange": "27.35%", - "volume": "8250", - "marketCap": "1772824.00", + "lastsale": "$0.025", + "netchange": "-0.0048", + "pctchange": "-16.107%", + "volume": "10854", + "marketCap": "1487269.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -43248,11 +43080,11 @@ { "symbol": "PRTA", "name": "Prothena Corporation plc Ordinary Shares", - "lastsale": "$39.99", - "netchange": "0.98", - "pctchange": "2.512%", - "volume": "2208582", - "marketCap": "2146077307.00", + "lastsale": "$36.69", + "netchange": "-3.30", + "pctchange": "-8.252%", + "volume": "1256108", + "marketCap": "1968981655.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -43262,11 +43094,11 @@ { "symbol": "PRTC", "name": "PureTech Health plc American Depositary Shares", - "lastsale": "$17.52", - "netchange": "-0.69", - "pctchange": "-3.789%", - "volume": "636", - "marketCap": "479813495.00", + "lastsale": "$18.89", + "netchange": "1.37", + "pctchange": "7.82%", + "volume": "320", + "marketCap": "517333157.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -43276,11 +43108,11 @@ { "symbol": "PRTG", "name": "Portage Biotech Inc. Common Stock", - "lastsale": "$1.27", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "106169", - "marketCap": "21678900.00", + "lastsale": "$1.24", + "netchange": "-0.03", + "pctchange": "-2.362%", + "volume": "36446", + "marketCap": "21166800.00", "country": "Canada", "ipoyear": "", "industry": "Oil & Gas Production", @@ -43290,11 +43122,11 @@ { "symbol": "PRTH", "name": "Priority Technology Holdings Inc. Common Stock", - "lastsale": "$4.07", - "netchange": "-0.03", - "pctchange": "-0.732%", - "volume": "153665", - "marketCap": "312260905.00", + "lastsale": "$3.81", + "netchange": "-0.26", + "pctchange": "-6.388%", + "volume": "21502", + "marketCap": "292313034.00", "country": "United States", "ipoyear": "2016", "industry": "EDP Services", @@ -43304,11 +43136,11 @@ { "symbol": "PRTS", "name": "CarParts.com Inc. Common Stock", - "lastsale": "$3.365", - "netchange": "-0.115", - "pctchange": "-3.305%", - "volume": "601515", - "marketCap": "193482813.00", + "lastsale": "$3.34", + "netchange": "-0.025", + "pctchange": "-0.743%", + "volume": "232616", + "marketCap": "192045347.00", "country": "United States", "ipoyear": "2007", "industry": "Auto & Home Supply Stores", @@ -43318,11 +43150,11 @@ { "symbol": "PRVA", "name": "Privia Health Group Inc. Common Stock", - "lastsale": "$22.54", - "netchange": "-0.86", - "pctchange": "-3.675%", - "volume": "1441140", - "marketCap": "2661171103.00", + "lastsale": "$22.84", + "netchange": "0.30", + "pctchange": "1.331%", + "volume": "498925", + "marketCap": "2696590416.00", "country": "United States", "ipoyear": "2021", "industry": "Retail: Computer Software & Peripheral Equipment", @@ -43332,11 +43164,11 @@ { "symbol": "PRZO", "name": "ParaZero Technologies Ltd. Ordinary Shares", - "lastsale": "$0.7043", - "netchange": "0.0043", - "pctchange": "0.614%", - "volume": "162490", - "marketCap": "4262718.00", + "lastsale": "$0.71", + "netchange": "0.0057", + "pctchange": "0.809%", + "volume": "77723", + "marketCap": "4297217.00", "country": "Israel", "ipoyear": "2023", "industry": "", @@ -43346,25 +43178,25 @@ { "symbol": "PSEC", "name": "Prospect Capital Corporation Common Stock", - "lastsale": "$6.02", - "netchange": "-0.07", - "pctchange": "-1.149%", - "volume": "4778181", - "marketCap": "2470522799.00", + "lastsale": "$6.07", + "netchange": "0.05", + "pctchange": "0.831%", + "volume": "1922718", + "marketCap": "2491042091.00", "country": "United States", "ipoyear": "2004", - "industry": "Finance: Consumer Services", + "industry": "Finance/Investors Services", "sector": "Finance", "url": "/market-activity/stocks/psec" }, { "symbol": "PSHG", "name": "Performance Shipping Inc. Common Shares", - "lastsale": "$2.00", - "netchange": "-0.03", - "pctchange": "-1.478%", - "volume": "188523", - "marketCap": "23806820.00", + "lastsale": "$2.065", + "netchange": "0.065", + "pctchange": "3.25%", + "volume": "142131", + "marketCap": "24580542.00", "country": "Greece", "ipoyear": "", "industry": "Marine Transportation", @@ -43374,11 +43206,11 @@ { "symbol": "PSMT", "name": "PriceSmart Inc. Common Stock", - "lastsale": "$74.21", - "netchange": "0.58", - "pctchange": "0.788%", - "volume": "751843", - "marketCap": "2238313560.00", + "lastsale": "$73.71", + "netchange": "-0.50", + "pctchange": "-0.674%", + "volume": "173817", + "marketCap": "2223232617.00", "country": "United States", "ipoyear": "", "industry": "Department/Specialty Retail Stores", @@ -43388,11 +43220,11 @@ { "symbol": "PSNL", "name": "Personalis Inc. Common Stock", - "lastsale": "$1.51", - "netchange": "0.02", - "pctchange": "1.342%", - "volume": "449359", - "marketCap": "74037408.00", + "lastsale": "$1.43", + "netchange": "-0.08", + "pctchange": "-5.298%", + "volume": "427340", + "marketCap": "70114896.00", "country": "United States", "ipoyear": "2019", "industry": "Medical Specialities", @@ -43402,11 +43234,11 @@ { "symbol": "PSNY", "name": "Polestar Automotive Holding UK PLC Class A ADS", - "lastsale": "$2.46", + "lastsale": "$2.40", "netchange": "-0.06", - "pctchange": "-2.381%", - "volume": "4021206", - "marketCap": "5190457320.00", + "pctchange": "-2.439%", + "volume": "1782185", + "marketCap": "5063860800.00", "country": "Sweden", "ipoyear": "", "industry": "Auto Manufacturing", @@ -43416,11 +43248,11 @@ { "symbol": "PSNYW", "name": "Polestar Automotive Holding UK PLC Class C-1 ADS (ADW)", - "lastsale": "$0.27", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "153400", - "marketCap": "569684340.00", + "lastsale": "$0.2599", + "netchange": "-0.0101", + "pctchange": "-3.741%", + "volume": "76134", + "marketCap": "548373926.00", "country": "Sweden", "ipoyear": "", "industry": "Auto Manufacturing", @@ -43430,11 +43262,11 @@ { "symbol": "PSTV", "name": "PLUS THERAPEUTICS Inc. Common Stock ", - "lastsale": "$1.91", - "netchange": "-0.24", - "pctchange": "-11.163%", - "volume": "70837", - "marketCap": "8638273.00", + "lastsale": "$1.84", + "netchange": "-0.07", + "pctchange": "-3.665%", + "volume": "80267", + "marketCap": "8321687.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -43444,11 +43276,11 @@ { "symbol": "PSTX", "name": "Poseida Therapeutics Inc. Common Stock", - "lastsale": "$3.24", - "netchange": "0.20", - "pctchange": "6.579%", - "volume": "1325448", - "marketCap": "309823182.00", + "lastsale": "$3.39", + "netchange": "0.15", + "pctchange": "4.63%", + "volume": "862506", + "marketCap": "324166848.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -43458,11 +43290,11 @@ { "symbol": "PT", "name": "Pintec Technology Holdings Limited American Depositary Shares", - "lastsale": "$1.15", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "22246", - "marketCap": "9979655.00", + "lastsale": "$1.10", + "netchange": "-0.05", + "pctchange": "-4.348%", + "volume": "114062", + "marketCap": "9545757.00", "country": "China", "ipoyear": "2018", "industry": "Computer Software: Programming Data Processing", @@ -43472,11 +43304,11 @@ { "symbol": "PTC", "name": "PTC Inc. Common Stock", - "lastsale": "$171.07", - "netchange": "-0.17", - "pctchange": "-0.099%", - "volume": "1738400", - "marketCap": "20399200067.00", + "lastsale": "$171.84", + "netchange": "0.77", + "pctchange": "0.45%", + "volume": "813501", + "marketCap": "20491018527.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -43486,11 +43318,11 @@ { "symbol": "PTCT", "name": "PTC Therapeutics Inc. Common Stock", - "lastsale": "$28.39", - "netchange": "0.79", - "pctchange": "2.862%", - "volume": "4132569", - "marketCap": "2142398687.00", + "lastsale": "$27.52", + "netchange": "-0.87", + "pctchange": "-3.064%", + "volume": "1036098", + "marketCap": "2076745750.00", "country": "United States", "ipoyear": "2013", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -43500,11 +43332,11 @@ { "symbol": "PTEN", "name": "Patterson-UTI Energy Inc. Common Stock", - "lastsale": "$11.07", - "netchange": "-0.27", - "pctchange": "-2.381%", - "volume": "12051241", - "marketCap": "4619327935.00", + "lastsale": "$11.04", + "netchange": "-0.03", + "pctchange": "-0.271%", + "volume": "6475486", + "marketCap": "4606809432.00", "country": "United States", "ipoyear": "1993", "industry": "Oil & Gas Production", @@ -43514,11 +43346,11 @@ { "symbol": "PTGX", "name": "Protagonist Therapeutics Inc. Common Stock", - "lastsale": "$21.07", - "netchange": "0.30", - "pctchange": "1.444%", - "volume": "3454619", - "marketCap": "1215278031.00", + "lastsale": "$20.73", + "netchange": "-0.34", + "pctchange": "-1.614%", + "volume": "591117", + "marketCap": "1195667469.00", "country": "United States", "ipoyear": "2016", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -43528,10 +43360,10 @@ { "symbol": "PTHR", "name": "Pono Capital Three Inc. Class A Ordinary Shares", - "lastsale": "$10.59", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "4213", + "lastsale": "$10.585", + "netchange": "-0.005", + "pctchange": "-0.047%", + "volume": "824", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -43570,11 +43402,11 @@ { "symbol": "PTIX", "name": "Protagenic Therapeutics Inc. Common Stock", - "lastsale": "$0.7596", - "netchange": "-0.1184", - "pctchange": "-13.485%", - "volume": "10974", - "marketCap": "3368926.00", + "lastsale": "$0.80", + "netchange": "0.0404", + "pctchange": "5.319%", + "volume": "6163", + "marketCap": "3548106.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -43584,11 +43416,11 @@ { "symbol": "PTLO", "name": "Portillo's Inc. Class A Common Stock", - "lastsale": "$16.30", - "netchange": "-0.49", - "pctchange": "-2.918%", - "volume": "733437", - "marketCap": "903709050.00", + "lastsale": "$16.27", + "netchange": "-0.03", + "pctchange": "-0.184%", + "volume": "656953", + "marketCap": "902045782.00", "country": "United States", "ipoyear": "2021", "industry": "Restaurants", @@ -43598,25 +43430,25 @@ { "symbol": "PTMN", "name": "Portman Ridge Finance Corporation Common Stock", - "lastsale": "$17.10", - "netchange": "0.10", - "pctchange": "0.588%", - "volume": "60464", - "marketCap": "161544846.00", + "lastsale": "$17.13", + "netchange": "0.03", + "pctchange": "0.175%", + "volume": "24124", + "marketCap": "161828258.00", "country": "United States", "ipoyear": "2006", - "industry": "Finance/Investors Services", + "industry": "Finance: Consumer Services", "sector": "Finance", "url": "/market-activity/stocks/ptmn" }, { "symbol": "PTON", "name": "Peloton Interactive Inc. Class A Common Stock", - "lastsale": "$6.15", - "netchange": "-0.31", - "pctchange": "-4.799%", - "volume": "11233027", - "marketCap": "2216767309.00", + "lastsale": "$6.01", + "netchange": "-0.14", + "pctchange": "-2.276%", + "volume": "7111942", + "marketCap": "2166304314.00", "country": "United States", "ipoyear": "2019", "industry": "Recreational Games/Products/Toys", @@ -43626,11 +43458,11 @@ { "symbol": "PTPI", "name": "Petros Pharmaceuticals Inc. Common Stock", - "lastsale": "$1.39", - "netchange": "0.01", - "pctchange": "0.725%", - "volume": "56233", - "marketCap": "3059486.00", + "lastsale": "$1.29", + "netchange": "-0.10", + "pctchange": "-7.194%", + "volume": "62520", + "marketCap": "2839379.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -43640,11 +43472,11 @@ { "symbol": "PTSI", "name": "P.A.M. Transportation Services Inc. Common Stock", - "lastsale": "$19.20", - "netchange": "-1.32", - "pctchange": "-6.433%", - "volume": "59843", - "marketCap": "422809747.00", + "lastsale": "$19.10", + "netchange": "-0.10", + "pctchange": "-0.521%", + "volume": "34487", + "marketCap": "420607613.00", "country": "United States", "ipoyear": "1986", "industry": "Trucking Freight/Courier Services", @@ -43654,11 +43486,11 @@ { "symbol": "PTVE", "name": "Pactiv Evergreen Inc. Common stock", - "lastsale": "$12.70", - "netchange": "0.03", - "pctchange": "0.237%", - "volume": "465339", - "marketCap": "2266385561.00", + "lastsale": "$12.82", + "netchange": "0.12", + "pctchange": "0.945%", + "volume": "211850", + "marketCap": "2287800228.00", "country": "United States", "ipoyear": "2020", "industry": "Containers/Packaging", @@ -43668,10 +43500,10 @@ { "symbol": "PTWO", "name": "Pono Capital Two Inc. Class A Common Stock", - "lastsale": "$10.78", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "182", + "lastsale": "$10.81", + "netchange": "0.03", + "pctchange": "0.278%", + "volume": "126", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -43679,27 +43511,13 @@ "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": "3", - "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", - "lastsale": "$0.04", - "netchange": "0.0147", - "pctchange": "58.103%", - "volume": "113795", + "lastsale": "$0.0433", + "netchange": "0.0033", + "pctchange": "8.25%", + "volume": "23474", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -43710,11 +43528,11 @@ { "symbol": "PUBM", "name": "PubMatic Inc. Class A Common Stock", - "lastsale": "$17.41", - "netchange": "-0.14", - "pctchange": "-0.798%", - "volume": "587792", - "marketCap": "883769641.00", + "lastsale": "$17.49", + "netchange": "0.08", + "pctchange": "0.46%", + "volume": "267303", + "marketCap": "887830616.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -43724,10 +43542,10 @@ { "symbol": "PUCK", "name": "Goal Acquisitions Corp. Common Stock", - "lastsale": "$10.76", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "61", + "lastsale": "$10.7501", + "netchange": "-0.0099", + "pctchange": "-0.092%", + "volume": "120", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -43741,7 +43559,7 @@ "lastsale": "$10.75", "netchange": "0.00", "pctchange": "0.00%", - "volume": "13", + "volume": "67", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -43766,11 +43584,11 @@ { "symbol": "PULM", "name": "Pulmatrix Inc. Common Stock", - "lastsale": "$1.89", - "netchange": "-0.03", - "pctchange": "-1.563%", - "volume": "8555", - "marketCap": "6902819.00", + "lastsale": "$1.90", + "netchange": "0.01", + "pctchange": "0.529%", + "volume": "7465", + "marketCap": "6939342.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -43780,11 +43598,11 @@ { "symbol": "PUYI", "name": "Puyi Inc. American Depository Shares", - "lastsale": "$2.52", - "netchange": "0.27", - "pctchange": "12.00%", - "volume": "8733", - "marketCap": "151992984.00", + "lastsale": "$2.90", + "netchange": "0.38", + "pctchange": "15.079%", + "volume": "7515", + "marketCap": "174912560.00", "country": "China", "ipoyear": "2019", "industry": "Investment Managers", @@ -43794,25 +43612,25 @@ { "symbol": "PVBC", "name": "Provident Bancorp Inc. (MD) Common Stock", - "lastsale": "$9.82", - "netchange": "0.08", - "pctchange": "0.821%", - "volume": "57832", - "marketCap": "173636415.00", + "lastsale": "$9.79", + "netchange": "-0.03", + "pctchange": "-0.305%", + "volume": "36921", + "marketCap": "173105958.00", "country": "United States", "ipoyear": "2015", - "industry": "Major Banks", + "industry": "Banks", "sector": "Finance", "url": "/market-activity/stocks/pvbc" }, { "symbol": "PWFL", "name": "PowerFleet Inc. Common Stock", - "lastsale": "$2.63", - "netchange": "0.10", - "pctchange": "3.953%", - "volume": "98987", - "marketCap": "97868360.00", + "lastsale": "$2.54", + "netchange": "-0.09", + "pctchange": "-3.422%", + "volume": "93712", + "marketCap": "94519252.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -43822,11 +43640,11 @@ { "symbol": "PWM", "name": "Prestige Wealth Inc. Ordinary Shares", - "lastsale": "$2.25", - "netchange": "-0.25", - "pctchange": "-10.00%", - "volume": "124362", - "marketCap": "20250000.00", + "lastsale": "$2.16", + "netchange": "-0.09", + "pctchange": "-4.00%", + "volume": "28189", + "marketCap": "19440000.00", "country": "Hong Kong", "ipoyear": "2023", "industry": "", @@ -43836,11 +43654,11 @@ { "symbol": "PWOD", "name": "Penns Woods Bancorp Inc. Common Stock", - "lastsale": "$20.40", - "netchange": "0.01", - "pctchange": "0.049%", - "volume": "117751", - "marketCap": "146136420.00", + "lastsale": "$21.66", + "netchange": "1.26", + "pctchange": "6.176%", + "volume": "52123", + "marketCap": "155162493.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -43850,11 +43668,11 @@ { "symbol": "PWP", "name": "Perella Weinberg Partners Class A Common Stock", - "lastsale": "$12.63", - "netchange": "0.15", - "pctchange": "1.202%", - "volume": "688476", - "marketCap": "1088057184.00", + "lastsale": "$12.49", + "netchange": "-0.14", + "pctchange": "-1.108%", + "volume": "481926", + "marketCap": "1075996376.00", "country": "United States", "ipoyear": "2020", "industry": "Finance: Consumer Services", @@ -43865,9 +43683,9 @@ "symbol": "PWUP", "name": "PowerUp Acquisition Corp. Class A Ordinary Shares", "lastsale": "$10.88", - "netchange": "0.0199", - "pctchange": "0.183%", - "volume": "24747", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "120", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -43875,13 +43693,27 @@ "sector": "Finance", "url": "/market-activity/stocks/pwup" }, + { + "symbol": "PWUPU", + "name": "PowerUp Acquisition Corp. Unit", + "lastsale": "$10.89", + "netchange": "0.03", + "pctchange": "0.276%", + "volume": "300", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2022", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/pwupu" + }, { "symbol": "PWUPW", "name": "PowerUp Acquisition Corp. Warrant", - "lastsale": "$0.0251", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "123", + "lastsale": "$0.0202", + "netchange": "-0.0049", + "pctchange": "-19.522%", + "volume": "104450", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -43892,11 +43724,11 @@ { "symbol": "PXDT", "name": "Pixie Dust Technologies Inc. American Depositary Shares ", - "lastsale": "$7.19", - "netchange": "0.17", - "pctchange": "2.422%", - "volume": "1483", - "marketCap": "105709300.00", + "lastsale": "$7.40", + "netchange": "0.21", + "pctchange": "2.921%", + "volume": "3222", + "marketCap": "108796776.00", "country": "Japan", "ipoyear": "2023", "industry": "", @@ -43907,9 +43739,9 @@ "symbol": "PXLW", "name": "Pixelworks Inc. Common Stock", "lastsale": "$1.21", - "netchange": "0.02", - "pctchange": "1.681%", - "volume": "216573", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "378602", "marketCap": "68599156.00", "country": "United States", "ipoyear": "2000", @@ -43920,11 +43752,11 @@ { "symbol": "PXMD", "name": "PaxMedica Inc. Common Stock", - "lastsale": "$0.775", - "netchange": "-0.0545", - "pctchange": "-6.57%", - "volume": "232054", - "marketCap": "1776854.00", + "lastsale": "$0.8022", + "netchange": "0.0272", + "pctchange": "3.51%", + "volume": "205477", + "marketCap": "1839216.00", "country": "United States", "ipoyear": "2022", "industry": " Medicinal Chemicals and Botanical Products ", @@ -43934,11 +43766,11 @@ { "symbol": "PXS", "name": "Pyxis Tankers Inc. Common Stock", - "lastsale": "$4.03", - "netchange": "0.08", - "pctchange": "2.025%", - "volume": "15899", - "marketCap": "43322500.00", + "lastsale": "$4.04", + "netchange": "0.01", + "pctchange": "0.248%", + "volume": "144833", + "marketCap": "43430000.00", "country": "Greece", "ipoyear": "", "industry": "Marine Transportation", @@ -43948,11 +43780,11 @@ { "symbol": "PXSAP", "name": "Pyxis Tankers Inc. 7.75% Series A Cumulative Convertible Preferred Shares", - "lastsale": "$24.00", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "44", - "marketCap": "303703968.00", + "lastsale": "$24.0615", + "netchange": "0.0615", + "pctchange": "0.256%", + "volume": "1773", + "marketCap": "304482209.00", "country": "Greece", "ipoyear": "", "industry": "Marine Transportation", @@ -43962,11 +43794,11 @@ { "symbol": "PXSAW", "name": "Pyxis Tankers Inc. Warrant", - "lastsale": "$0.98", - "netchange": "-0.07", - "pctchange": "-6.667%", - "volume": "10476", - "marketCap": "12401245.00", + "lastsale": "$1.00", + "netchange": "0.02", + "pctchange": "2.041%", + "volume": "500", + "marketCap": "12654332.00", "country": "Greece", "ipoyear": "", "industry": "Marine Transportation", @@ -43977,9 +43809,9 @@ "symbol": "PYCR", "name": "Paycor HCM Inc. Common Stock", "lastsale": "$21.90", - "netchange": "-0.34", - "pctchange": "-1.529%", - "volume": "1540779", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "651357", "marketCap": "3889197370.00", "country": "United States", "ipoyear": "2021", @@ -43990,11 +43822,11 @@ { "symbol": "PYPD", "name": "PolyPid Ltd. Ordinary Shares", - "lastsale": "$4.23", - "netchange": "0.03", - "pctchange": "0.714%", - "volume": "6001", - "marketCap": "6896939.00", + "lastsale": "$4.21", + "netchange": "-0.02", + "pctchange": "-0.473%", + "volume": "2058", + "marketCap": "6864329.00", "country": "Israel", "ipoyear": "2020", "industry": "Medical/Dental Instruments", @@ -44004,11 +43836,11 @@ { "symbol": "PYPL", "name": "PayPal Holdings Inc. Common Stock", - "lastsale": "$61.26", - "netchange": "-0.61", - "pctchange": "-0.986%", - "volume": "23996001", - "marketCap": "66046870122.00", + "lastsale": "$61.47", + "netchange": "0.21", + "pctchange": "0.343%", + "volume": "13789414", + "marketCap": "66273279569.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -44018,11 +43850,11 @@ { "symbol": "PYXS", "name": "Pyxis Oncology Inc. Common Stock", - "lastsale": "$1.73", - "netchange": "-0.04", - "pctchange": "-2.26%", - "volume": "136195", - "marketCap": "76678870.00", + "lastsale": "$1.74", + "netchange": "0.01", + "pctchange": "0.578%", + "volume": "117672", + "marketCap": "77122100.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -44032,11 +43864,11 @@ { "symbol": "PZZA", "name": "Papa John's International Inc. Common Stock", - "lastsale": "$73.74", - "netchange": "-1.76", - "pctchange": "-2.331%", - "volume": "873093", - "marketCap": "2415416969.00", + "lastsale": "$72.76", + "netchange": "-0.98", + "pctchange": "-1.329%", + "volume": "505915", + "marketCap": "2383316228.00", "country": "United States", "ipoyear": "1993", "industry": "Restaurants", @@ -44046,11 +43878,11 @@ { "symbol": "QCOM", "name": "QUALCOMM Incorporated Common Stock", - "lastsale": "$143.13", - "netchange": "1.63", - "pctchange": "1.152%", - "volume": "25049406", - "marketCap": "159303690000.00", + "lastsale": "$141.65", + "netchange": "-1.48", + "pctchange": "-1.034%", + "volume": "7829437", + "marketCap": "157656450000.00", "country": "United States", "ipoyear": "1991", "industry": "Computer peripheral equipment", @@ -44060,11 +43892,11 @@ { "symbol": "QCRH", "name": "QCR Holdings Inc. Common Stock", - "lastsale": "$58.01", - "netchange": "-1.18", - "pctchange": "-1.994%", - "volume": "155037", - "marketCap": "970645596.00", + "lastsale": "$58.26", + "netchange": "0.25", + "pctchange": "0.431%", + "volume": "63895", + "marketCap": "974828692.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -44074,11 +43906,11 @@ { "symbol": "QDEL", "name": "QuidelOrtho Corporation Common Stock", - "lastsale": "$71.06", - "netchange": "-1.21", - "pctchange": "-1.674%", - "volume": "1063385", - "marketCap": "4748138101.00", + "lastsale": "$70.50", + "netchange": "-0.56", + "pctchange": "-0.788%", + "volume": "430043", + "marketCap": "4710719619.00", "country": "United States", "ipoyear": "", "industry": "Medical Specialities", @@ -44088,10 +43920,10 @@ { "symbol": "QDRO", "name": "Quadro Acquisition One Corp. Class A Ordinary Shares", - "lastsale": "$10.74", - "netchange": "-0.01", - "pctchange": "-0.093%", - "volume": "2750", + "lastsale": "$10.83", + "netchange": "0.09", + "pctchange": "0.838%", + "volume": "291", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -44102,10 +43934,10 @@ { "symbol": "QDROW", "name": "Quadro Acquisition One Corp. Warrant", - "lastsale": "$0.05", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "500", + "lastsale": "$0.034", + "netchange": "-0.016", + "pctchange": "-32.00%", + "volume": "696", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -44117,9 +43949,9 @@ "symbol": "QETA", "name": "Quetta Acquisition Corporation Common Stock", "lastsale": "$10.09", - "netchange": "-0.01", - "pctchange": "-0.099%", - "volume": "166412", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "10", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -44145,9 +43977,9 @@ "symbol": "QETAU", "name": "Quetta Acquisition Corporation Unit", "lastsale": "$10.20", - "netchange": "-0.0043", - "pctchange": "-0.042%", - "volume": "150", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "97", "marketCap": "", "country": "United States", "ipoyear": "2023", @@ -44158,11 +43990,11 @@ { "symbol": "QFIN", "name": "Qifu Technology Inc. American Depositary Shares", - "lastsale": "$14.83", - "netchange": "0.12", - "pctchange": "0.816%", - "volume": "876131", - "marketCap": "2393503155.00", + "lastsale": "$14.41", + "netchange": "-0.42", + "pctchange": "-2.832%", + "volume": "474067", + "marketCap": "2325716821.00", "country": "China", "ipoyear": "2018", "industry": "Finance: Consumer Services", @@ -44172,11 +44004,11 @@ { "symbol": "QH", "name": "Quhuo Limited American Depository Shares", - "lastsale": "$1.50", - "netchange": "0.11", - "pctchange": "7.914%", - "volume": "13954", - "marketCap": "9251432.00", + "lastsale": "$1.4501", + "netchange": "-0.0499", + "pctchange": "-3.327%", + "volume": "4747", + "marketCap": "8943667.00", "country": "China", "ipoyear": "2020", "industry": "Business Services", @@ -44186,11 +44018,11 @@ { "symbol": "QIPT", "name": "Quipt Home Medical Corp. Common Shares", - "lastsale": "$4.34", - "netchange": "-0.09", - "pctchange": "-2.032%", - "volume": "563973", - "marketCap": "182616215.00", + "lastsale": "$4.62", + "netchange": "0.28", + "pctchange": "6.452%", + "volume": "736125", + "marketCap": "194397907.00", "country": "United States", "ipoyear": "", "industry": "", @@ -44200,11 +44032,11 @@ { "symbol": "QLGN", "name": "Qualigen Therapeutics Inc. Common Stock", - "lastsale": "$0.578", - "netchange": "-0.022", - "pctchange": "-3.667%", - "volume": "24801", - "marketCap": "2994652.00", + "lastsale": "$0.5798", + "netchange": "0.0018", + "pctchange": "0.311%", + "volume": "41646", + "marketCap": "3003977.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -44214,11 +44046,11 @@ { "symbol": "QLI", "name": "Qilian International Holding Group Ltd. Ordinary Shares", - "lastsale": "$0.43", - "netchange": "-0.0051", - "pctchange": "-1.172%", - "volume": "12504", - "marketCap": "15372500.00", + "lastsale": "$0.4499", + "netchange": "0.0199", + "pctchange": "4.628%", + "volume": "4789", + "marketCap": "16083925.00", "country": "China", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -44228,11 +44060,11 @@ { "symbol": "QLYS", "name": "Qualys Inc. Common Stock", - "lastsale": "$198.85", - "netchange": "3.24", - "pctchange": "1.656%", - "volume": "1284815", - "marketCap": "7314789516.00", + "lastsale": "$202.14", + "netchange": "3.29", + "pctchange": "1.655%", + "volume": "340286", + "marketCap": "7435813693.00", "country": "United States", "ipoyear": "2012", "industry": "Computer Software: Prepackaged Software", @@ -44242,11 +44074,11 @@ { "symbol": "QMCO", "name": "Quantum Corporation Common Stock", - "lastsale": "$0.29", - "netchange": "-0.06", - "pctchange": "-17.143%", - "volume": "734013", - "marketCap": "27561776.00", + "lastsale": "$0.3727", + "netchange": "0.0827", + "pctchange": "28.517%", + "volume": "934463", + "marketCap": "35421635.00", "country": "United States", "ipoyear": "", "industry": "Electronic Components", @@ -44256,11 +44088,11 @@ { "symbol": "QNCX", "name": "Quince Therapeutics Inc. Common Stock", - "lastsale": "$1.18", - "netchange": "0.15", - "pctchange": "14.563%", - "volume": "176170", - "marketCap": "50585357.00", + "lastsale": "$1.095", + "netchange": "-0.085", + "pctchange": "-7.203%", + "volume": "91184", + "marketCap": "46941497.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -44270,11 +44102,11 @@ { "symbol": "QNRX", "name": "Quoin Pharmaceuticals Ltd. American Depositary Shares", - "lastsale": "$4.305", - "netchange": "0.065", - "pctchange": "1.533%", - "volume": "39667", - "marketCap": "4249982.00", + "lastsale": "$4.0624", + "netchange": "-0.2426", + "pctchange": "-5.635%", + "volume": "12492", + "marketCap": "4010483.00", "country": "Israel", "ipoyear": "2016", "industry": "Medical/Dental Instruments", @@ -44284,24 +44116,24 @@ { "symbol": "QNST", "name": "QuinStreet Inc. Common Stock", - "lastsale": "$12.95", - "netchange": "-0.04", - "pctchange": "-0.308%", - "volume": "1623538", - "marketCap": "706798620.00", + "lastsale": "$12.87", + "netchange": "-0.08", + "pctchange": "-0.618%", + "volume": "442590", + "marketCap": "702432296.00", "country": "United States", "ipoyear": "2010", - "industry": "Advertising", + "industry": "Business Services", "sector": "Consumer Discretionary", "url": "/market-activity/stocks/qnst" }, { "symbol": "QOMO", "name": "Qomolangma Acquisition Corp. Common Stock", - "lastsale": "$10.66", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "30", + "lastsale": "$10.7201", + "netchange": "0.0601", + "pctchange": "0.564%", + "volume": "132447", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -44312,10 +44144,10 @@ { "symbol": "QQQX", "name": "Nuveen NASDAQ 100 Dynamic Overwrite Fund Shares of Beneficial Interest", - "lastsale": "$23.09", - "netchange": "-0.12", - "pctchange": "-0.517%", - "volume": "179071", + "lastsale": "$23.10", + "netchange": "0.01", + "pctchange": "0.043%", + "volume": "141199", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -44326,11 +44158,11 @@ { "symbol": "QRHC", "name": "Quest Resource Holding Corporation Common Stock", - "lastsale": "$7.08", - "netchange": "0.08", - "pctchange": "1.143%", - "volume": "67072", - "marketCap": "142024425.00", + "lastsale": "$7.00", + "netchange": "-0.08", + "pctchange": "-1.13%", + "volume": "25757", + "marketCap": "140419629.00", "country": "United States", "ipoyear": "", "industry": "Environmental Services", @@ -44340,11 +44172,11 @@ { "symbol": "QRTEA", "name": "Qurate Retail Inc. Series A Common Stock ", - "lastsale": "$0.952", - "netchange": "-0.058", - "pctchange": "-5.743%", - "volume": "10198148", - "marketCap": "370706344.00", + "lastsale": "$0.909", + "netchange": "-0.043", + "pctchange": "-4.517%", + "volume": "2643362", + "marketCap": "353962255.00", "country": "United States", "ipoyear": "", "industry": "Catalog/Specialty Distribution", @@ -44354,11 +44186,11 @@ { "symbol": "QRTEB", "name": "Qurate Retail Inc. Series B Common Stock ", - "lastsale": "$6.75", - "netchange": "0.20", - "pctchange": "3.053%", - "volume": "8601", - "marketCap": "2628432585.00", + "lastsale": "$6.27", + "netchange": "-0.48", + "pctchange": "-7.111%", + "volume": "2704", + "marketCap": "2441521823.00", "country": "United States", "ipoyear": "", "industry": "Catalog/Specialty Distribution", @@ -44368,11 +44200,11 @@ { "symbol": "QRTEP", "name": "Qurate Retail Inc. 8.0% Fixed Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$34.88", - "netchange": "-0.05", - "pctchange": "-0.143%", - "volume": "67667", - "marketCap": "13582182010.00", + "lastsale": "$35.09", + "netchange": "0.21", + "pctchange": "0.602%", + "volume": "84100", + "marketCap": "13663955468.00", "country": "United States", "ipoyear": "", "industry": "Catalog/Specialty Distribution", @@ -44382,11 +44214,11 @@ { "symbol": "QRVO", "name": "Qorvo Inc. Common Stock", - "lastsale": "$112.26", - "netchange": "-0.29", - "pctchange": "-0.258%", - "volume": "2048530", - "marketCap": "10928034456.00", + "lastsale": "$111.91", + "netchange": "-0.35", + "pctchange": "-0.312%", + "volume": "1478102", + "marketCap": "10893963442.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -44396,11 +44228,11 @@ { "symbol": "QSG", "name": "QuantaSing Group Limited American Depositary Shares", - "lastsale": "$1.68", - "netchange": "0.01", - "pctchange": "0.599%", - "volume": "115546", - "marketCap": "92746335.00", + "lastsale": "$1.85", + "netchange": "0.17", + "pctchange": "10.119%", + "volume": "108029", + "marketCap": "102131381.00", "country": "China", "ipoyear": "2023", "industry": "Other Consumer Services", @@ -44410,11 +44242,11 @@ { "symbol": "QSI", "name": "Quantum-Si Incorporated Class A Common Stock", - "lastsale": "$1.70", - "netchange": "-0.10", - "pctchange": "-5.556%", - "volume": "1222225", - "marketCap": "240937658.00", + "lastsale": "$1.67", + "netchange": "-0.03", + "pctchange": "-1.765%", + "volume": "580830", + "marketCap": "236685817.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -44424,11 +44256,11 @@ { "symbol": "QSIAW", "name": "Quantum-Si Incorporated Warrant", - "lastsale": "$0.26", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "86", - "marketCap": "36849289.00", + "lastsale": "$0.22", + "netchange": "-0.04", + "pctchange": "-15.385%", + "volume": "3592", + "marketCap": "31180167.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -44438,11 +44270,11 @@ { "symbol": "QTRX", "name": "Quanterix Corporation Common Stock", - "lastsale": "$25.03", - "netchange": "-0.18", - "pctchange": "-0.714%", - "volume": "543397", - "marketCap": "946878542.00", + "lastsale": "$26.21", + "netchange": "1.18", + "pctchange": "4.714%", + "volume": "437491", + "marketCap": "991517643.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -44452,11 +44284,11 @@ { "symbol": "QUBT", "name": "Quantum Computing Inc. Common Stock", - "lastsale": "$0.85", - "netchange": "0.0266", - "pctchange": "3.231%", - "volume": "976891", - "marketCap": "63832662.00", + "lastsale": "$0.8729", + "netchange": "0.0229", + "pctchange": "2.694%", + "volume": "1165508", + "marketCap": "65552389.00", "country": "United States", "ipoyear": "", "industry": "Computer Manufacturing", @@ -44466,11 +44298,11 @@ { "symbol": "QUIK", "name": "QuickLogic Corporation Common Stock", - "lastsale": "$13.45", - "netchange": "0.66", - "pctchange": "5.16%", - "volume": "149656", - "marketCap": "187091208.00", + "lastsale": "$13.63", + "netchange": "0.18", + "pctchange": "1.338%", + "volume": "193623", + "marketCap": "189595031.00", "country": "United States", "ipoyear": "1999", "industry": "Semiconductors", @@ -44480,11 +44312,11 @@ { "symbol": "QURE", "name": "uniQure N.V. Ordinary Shares", - "lastsale": "$8.27", - "netchange": "0.17", - "pctchange": "2.099%", - "volume": "2219206", - "marketCap": "395400931.00", + "lastsale": "$7.98", + "netchange": "-0.29", + "pctchange": "-3.507%", + "volume": "1115334", + "marketCap": "381535602.00", "country": "Netherlands", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -44494,11 +44326,11 @@ { "symbol": "RAIL", "name": "FreightCar America Inc. Common Stock", - "lastsale": "$2.45", - "netchange": "-0.02", - "pctchange": "-0.81%", - "volume": "40333", - "marketCap": "43863421.00", + "lastsale": "$2.42", + "netchange": "-0.03", + "pctchange": "-1.224%", + "volume": "28944", + "marketCap": "43326318.00", "country": "United States", "ipoyear": "2005", "industry": "Railroads", @@ -44508,11 +44340,11 @@ { "symbol": "RAIN", "name": "Rain Oncology Inc. Common Stock", - "lastsale": "$1.20", - "netchange": "-0.01", - "pctchange": "-0.826%", - "volume": "676134", - "marketCap": "43650805.00", + "lastsale": "$1.21", + "netchange": "0.01", + "pctchange": "0.833%", + "volume": "272523", + "marketCap": "44014562.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -44522,11 +44354,11 @@ { "symbol": "RAND", "name": "Rand Capital Corporation Common Stock", - "lastsale": "$13.68", - "netchange": "-0.23", - "pctchange": "-1.653%", - "volume": "7386", - "marketCap": "35308367.00", + "lastsale": "$13.473", + "netchange": "-0.207", + "pctchange": "-1.513%", + "volume": "3832", + "marketCap": "34774096.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -44536,11 +44368,11 @@ { "symbol": "RANI", "name": "Rani Therapeutics Holdings Inc. Class A Common Stock", - "lastsale": "$2.84", - "netchange": "-0.11", - "pctchange": "-3.729%", - "volume": "108422", - "marketCap": "141990083.00", + "lastsale": "$2.85", + "netchange": "0.01", + "pctchange": "0.352%", + "volume": "52935", + "marketCap": "142490048.00", "country": "United States", "ipoyear": "2021", "industry": " Medicinal Chemicals and Botanical Products ", @@ -44550,11 +44382,11 @@ { "symbol": "RAPT", "name": "RAPT Therapeutics Inc. Common Stock", - "lastsale": "$19.70", - "netchange": "0.36", - "pctchange": "1.861%", - "volume": "968717", - "marketCap": "677605376.00", + "lastsale": "$20.10", + "netchange": "0.40", + "pctchange": "2.03%", + "volume": "369921", + "marketCap": "691363861.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -44564,11 +44396,11 @@ { "symbol": "RARE", "name": "Ultragenyx Pharmaceutical Inc. Common Stock", - "lastsale": "$45.97", - "netchange": "0.06", - "pctchange": "0.131%", - "volume": "2259397", - "marketCap": "3774796670.00", + "lastsale": "$45.66", + "netchange": "-0.31", + "pctchange": "-0.674%", + "volume": "686826", + "marketCap": "3749341221.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -44578,11 +44410,11 @@ { "symbol": "RAVE", "name": "Rave Restaurant Group Inc. Common Stock", - "lastsale": "$2.05", - "netchange": "-0.325", - "pctchange": "-13.684%", - "volume": "101686", - "marketCap": "29902460.00", + "lastsale": "$2.25", + "netchange": "0.20", + "pctchange": "9.756%", + "volume": "41275", + "marketCap": "32819774.00", "country": "United States", "ipoyear": "", "industry": "Food Distributors", @@ -44592,11 +44424,11 @@ { "symbol": "RAYA", "name": "Erayak Power Solution Group Inc. Class A Ordinary Shares", - "lastsale": "$0.68", + "lastsale": "$0.64", "netchange": "-0.04", - "pctchange": "-5.556%", - "volume": "9766", - "marketCap": "8466000.00", + "pctchange": "-5.882%", + "volume": "29264", + "marketCap": "7968000.00", "country": "China", "ipoyear": "2022", "industry": "Metal Fabrications", @@ -44606,11 +44438,11 @@ { "symbol": "RBB", "name": "RBB Bancorp Common Stock", - "lastsale": "$18.83", - "netchange": "0.10", - "pctchange": "0.534%", - "volume": "248170", - "marketCap": "357681555.00", + "lastsale": "$18.99", + "netchange": "0.16", + "pctchange": "0.85%", + "volume": "85714", + "marketCap": "360720804.00", "country": "United States", "ipoyear": "2017", "industry": "Major Banks", @@ -44620,11 +44452,11 @@ { "symbol": "RBBN", "name": "Ribbon Communications Inc. Common Stock", - "lastsale": "$2.65", - "netchange": "0.05", - "pctchange": "1.923%", - "volume": "1012507", - "marketCap": "455086506.00", + "lastsale": "$2.64", + "netchange": "-0.01", + "pctchange": "-0.377%", + "volume": "538769", + "marketCap": "453369198.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -44634,11 +44466,11 @@ { "symbol": "RBCAA", "name": "Republic Bancorp Inc. Class A Common Stock", - "lastsale": "$52.92", - "netchange": "-0.28", - "pctchange": "-0.526%", - "volume": "75333", - "marketCap": "1025516306.00", + "lastsale": "$53.21", + "netchange": "0.29", + "pctchange": "0.548%", + "volume": "27423", + "marketCap": "1031136104.00", "country": "United States", "ipoyear": "1998", "industry": "Major Banks", @@ -44648,11 +44480,11 @@ { "symbol": "RBKB", "name": "Rhinebeck Bancorp Inc. Common Stock", - "lastsale": "$6.65", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "11251", - "marketCap": "73632837.00", + "lastsale": "$6.41", + "netchange": "-0.24", + "pctchange": "-3.609%", + "volume": "28006", + "marketCap": "70975411.00", "country": "United States", "ipoyear": "2019", "industry": "Major Banks", @@ -44662,10 +44494,10 @@ { "symbol": "RCAC", "name": "Revelstone Capital Acquisition Corp. Class A Common Stock", - "lastsale": "$10.80", + "lastsale": "$10.81", "netchange": "0.01", "pctchange": "0.093%", - "volume": "111932", + "volume": "331035", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -44673,14 +44505,28 @@ "sector": "Finance", "url": "/market-activity/stocks/rcac" }, + { + "symbol": "RCACW", + "name": "Revelstone Capital Acquisition Corp. Warrant", + "lastsale": "$0.05", + "netchange": "0.0027", + "pctchange": "5.708%", + "volume": "3101", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2022", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/rcacw" + }, { "symbol": "RCAT", "name": "Red Cat Holdings Inc. Common Stock", - "lastsale": "$0.64", - "netchange": "0.055", - "pctchange": "9.402%", - "volume": "996455", - "marketCap": "35610884.00", + "lastsale": "$0.6449", + "netchange": "0.0049", + "pctchange": "0.766%", + "volume": "694216", + "marketCap": "35883530.00", "country": "United States", "ipoyear": "", "industry": "Wholesale Distributors", @@ -44690,11 +44536,11 @@ { "symbol": "RCEL", "name": "Avita Medical Inc. Common Stock", - "lastsale": "$12.60", - "netchange": "-0.50", - "pctchange": "-3.817%", - "volume": "209880", - "marketCap": "321938744.00", + "lastsale": "$12.37", + "netchange": "-0.23", + "pctchange": "-1.825%", + "volume": "101225", + "marketCap": "316062085.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -44704,11 +44550,11 @@ { "symbol": "RCKT", "name": "Rocket Pharmaceuticals Inc. Common Stock", - "lastsale": "$28.31", - "netchange": "0.03", - "pctchange": "0.106%", - "volume": "2685629", - "marketCap": "2552398317.00", + "lastsale": "$27.86", + "netchange": "-0.45", + "pctchange": "-1.59%", + "volume": "842909", + "marketCap": "2511826815.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -44732,11 +44578,11 @@ { "symbol": "RCKY", "name": "Rocky Brands Inc. Common Stock", - "lastsale": "$28.87", - "netchange": "-1.16", - "pctchange": "-3.863%", - "volume": "81949", - "marketCap": "212997923.00", + "lastsale": "$28.15", + "netchange": "-0.72", + "pctchange": "-2.494%", + "volume": "102722", + "marketCap": "207685886.00", "country": "United States", "ipoyear": "1993", "industry": "Shoe Manufacturing", @@ -44746,11 +44592,11 @@ { "symbol": "RCM", "name": "R1 RCM Inc. Common Stock", - "lastsale": "$10.46", - "netchange": "-0.23", - "pctchange": "-2.152%", - "volume": "7925354", - "marketCap": "4385963312.00", + "lastsale": "$10.13", + "netchange": "-0.33", + "pctchange": "-3.155%", + "volume": "4271894", + "marketCap": "4247591620.00", "country": "United States", "ipoyear": "", "industry": "Other Consumer Services", @@ -44760,11 +44606,11 @@ { "symbol": "RCMT", "name": "RCM Technologies Inc. Common Stock", - "lastsale": "$26.55", - "netchange": "-0.99", - "pctchange": "-3.595%", - "volume": "57113", - "marketCap": "207950034.00", + "lastsale": "$28.42", + "netchange": "1.87", + "pctchange": "7.043%", + "volume": "93278", + "marketCap": "222596609.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -44774,11 +44620,11 @@ { "symbol": "RCON", "name": "Recon Technology Ltd. Class A Ordinary Shares", - "lastsale": "$0.25", - "netchange": "-0.0328", - "pctchange": "-11.598%", - "volume": "438945", - "marketCap": "10132055.00", + "lastsale": "$0.2542", + "netchange": "0.0042", + "pctchange": "1.68%", + "volume": "107777", + "marketCap": "10302273.00", "country": "China", "ipoyear": "2009", "industry": "Oilfield Services/Equipment", @@ -44788,11 +44634,11 @@ { "symbol": "RCRT", "name": "Recruiter.com Group Inc. Common Stock", - "lastsale": "$1.40", - "netchange": "-0.06", - "pctchange": "-4.11%", - "volume": "23857", - "marketCap": "2007464.00", + "lastsale": "$1.43", + "netchange": "0.03", + "pctchange": "2.143%", + "volume": "9660", + "marketCap": "2050481.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -44816,11 +44662,11 @@ { "symbol": "RDCM", "name": "Radcom Ltd. Ordinary Shares", - "lastsale": "$7.97", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "4043", - "marketCap": "119470300.00", + "lastsale": "$7.98", + "netchange": "0.01", + "pctchange": "0.125%", + "volume": "2547", + "marketCap": "119620200.00", "country": "Israel", "ipoyear": "1997", "industry": "Computer peripheral equipment", @@ -44830,11 +44676,11 @@ { "symbol": "RDFN", "name": "Redfin Corporation Common Stock", - "lastsale": "$9.51", - "netchange": "-0.25", - "pctchange": "-2.561%", - "volume": "12176703", - "marketCap": "1095947977.00", + "lastsale": "$9.66", + "netchange": "0.15", + "pctchange": "1.577%", + "volume": "7094599", + "marketCap": "1113234223.00", "country": "United States", "ipoyear": "2017", "industry": "Real Estate", @@ -44844,11 +44690,11 @@ { "symbol": "RDHL", "name": "Redhill Biopharma Ltd. American Depositary Shares", - "lastsale": "$1.14", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "678352", - "marketCap": "22429082.00", + "lastsale": "$1.22", + "netchange": "0.08", + "pctchange": "7.018%", + "volume": "1881827", + "marketCap": "24003052.00", "country": "Israel", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -44858,11 +44704,11 @@ { "symbol": "RDI", "name": "Reading International Inc Class A Common Stock", - "lastsale": "$1.94", - "netchange": "0.07", - "pctchange": "3.743%", - "volume": "93084", - "marketCap": "39950098.00", + "lastsale": "$1.83", + "netchange": "-0.11", + "pctchange": "-5.67%", + "volume": "44392", + "marketCap": "37684886.00", "country": "United States", "ipoyear": "", "industry": "Movies/Entertainment", @@ -44872,11 +44718,11 @@ { "symbol": "RDIB", "name": "Reading International Inc Class B Common Stock", - "lastsale": "$13.60", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "369", - "marketCap": "22856024.00", + "lastsale": "$13.58", + "netchange": "-0.02", + "pctchange": "-0.147%", + "volume": "2137", + "marketCap": "22822412.00", "country": "United States", "ipoyear": "", "industry": "Movies/Entertainment", @@ -44886,11 +44732,11 @@ { "symbol": "RDNT", "name": "RadNet Inc. Common Stock", - "lastsale": "$36.36", - "netchange": "-0.66", - "pctchange": "-1.783%", - "volume": "2176547", - "marketCap": "2468651474.00", + "lastsale": "$35.90", + "netchange": "-0.46", + "pctchange": "-1.265%", + "volume": "452829", + "marketCap": "2437419910.00", "country": "United States", "ipoyear": "", "industry": "Medical Specialities", @@ -44900,11 +44746,11 @@ { "symbol": "RDUS", "name": "Schnitzer Steel Industries Inc. Class A Common Stock", - "lastsale": "$29.53", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "584562", - "marketCap": "812436240.00", + "lastsale": "$29.12", + "netchange": "-0.41", + "pctchange": "-1.388%", + "volume": "200947", + "marketCap": "801156225.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -44914,11 +44760,11 @@ { "symbol": "RDVT", "name": "Red Violet Inc. Common Stock ", - "lastsale": "$19.94", - "netchange": "-0.15", - "pctchange": "-0.747%", - "volume": "77011", - "marketCap": "277951736.00", + "lastsale": "$19.86", + "netchange": "-0.08", + "pctchange": "-0.401%", + "volume": "23157", + "marketCap": "276836583.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -44928,11 +44774,11 @@ { "symbol": "RDWR", "name": "Radware Ltd. Ordinary Shares", - "lastsale": "$16.90", - "netchange": "0.17", - "pctchange": "1.016%", - "volume": "2272488", - "marketCap": "740556310.00", + "lastsale": "$16.70", + "netchange": "-0.20", + "pctchange": "-1.183%", + "volume": "142102", + "marketCap": "731792330.00", "country": "Israel", "ipoyear": "1999", "industry": "Business Services", @@ -44942,11 +44788,11 @@ { "symbol": "RDZN", "name": "Roadzen Inc. Ordinary Shares", - "lastsale": "$3.20", - "netchange": "0.17", - "pctchange": "5.611%", - "volume": "43696", - "marketCap": "219010653.00", + "lastsale": "$3.25", + "netchange": "0.05", + "pctchange": "1.563%", + "volume": "8565", + "marketCap": "222432694.00", "country": "United States", "ipoyear": "2022", "industry": "Blank Checks", @@ -44956,11 +44802,11 @@ { "symbol": "RDZNW", "name": "Roadzen Inc. Warrants", - "lastsale": "$0.04", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "4433", - "marketCap": "2737633.00", + "lastsale": "$0.032", + "netchange": "-0.008", + "pctchange": "-20.00%", + "volume": "45033", + "marketCap": "2190107.00", "country": "United States", "ipoyear": "2022", "industry": "Blank Checks", @@ -44971,9 +44817,9 @@ "symbol": "REAL", "name": "The RealReal Inc. Common Stock", "lastsale": "$2.36", - "netchange": "-0.12", - "pctchange": "-4.839%", - "volume": "2542615", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1850408", "marketCap": "243913354.00", "country": "United States", "ipoyear": "2019", @@ -44984,11 +44830,11 @@ { "symbol": "REAX", "name": "The Real Brokerage Inc. Common Shares", - "lastsale": "$1.65", - "netchange": "0.17", - "pctchange": "11.486%", - "volume": "189439", - "marketCap": "299970000.00", + "lastsale": "$1.64", + "netchange": "-0.01", + "pctchange": "-0.606%", + "volume": "215689", + "marketCap": "298152000.00", "country": "Canada", "ipoyear": "", "industry": "Real Estate", @@ -44998,11 +44844,11 @@ { "symbol": "REBN", "name": "Reborn Coffee Inc. Common Stock", - "lastsale": "$0.572", - "netchange": "-0.018", - "pctchange": "-3.051%", - "volume": "29427", - "marketCap": "7586278.00", + "lastsale": "$0.5601", + "netchange": "-0.0119", + "pctchange": "-2.08%", + "volume": "14957", + "marketCap": "7428451.00", "country": "United States", "ipoyear": "2022", "industry": "Restaurants", @@ -45013,9 +44859,9 @@ "symbol": "REE", "name": "REE Automotive Ltd. Class A Ordinary Shares", "lastsale": "$4.21", - "netchange": "-0.07", - "pctchange": "-1.636%", - "volume": "30163", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "33741", "marketCap": "46979327.00", "country": "Israel", "ipoyear": "", @@ -45026,11 +44872,11 @@ { "symbol": "REFI", "name": "Chicago Atlantic Real Estate Finance Inc. Common Stock", - "lastsale": "$15.95", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "130403", - "marketCap": "290006744.00", + "lastsale": "$16.21", + "netchange": "0.26", + "pctchange": "1.63%", + "volume": "93666", + "marketCap": "294734127.00", "country": "United States", "ipoyear": "2021", "industry": "Real Estate Investment Trusts", @@ -45040,11 +44886,11 @@ { "symbol": "REFR", "name": "Research Frontiers Incorporated Common Stock", - "lastsale": "$0.945", - "netchange": "-0.0549", - "pctchange": "-5.491%", - "volume": "61176", - "marketCap": "31666276.00", + "lastsale": "$0.9197", + "netchange": "-0.0253", + "pctchange": "-2.677%", + "volume": "151535", + "marketCap": "30818491.00", "country": "United States", "ipoyear": "", "industry": "Multi-Sector Companies", @@ -45054,11 +44900,11 @@ { "symbol": "REG", "name": "Regency Centers Corporation Common Stock", - "lastsale": "$66.91", - "netchange": "-0.94", - "pctchange": "-1.385%", - "volume": "2129293", - "marketCap": "12350313439.00", + "lastsale": "$66.74", + "netchange": "-0.17", + "pctchange": "-0.254%", + "volume": "978215", + "marketCap": "12318934672.00", "country": "United States", "ipoyear": "1993", "industry": "Real Estate Investment Trusts", @@ -45068,10 +44914,10 @@ { "symbol": "REGCO", "name": "Regency Centers Corporation 5.875% Series B Cumulative Redeemable Preferred Stock", - "lastsale": "$22.965", - "netchange": "-0.265", - "pctchange": "-1.141%", - "volume": "10185", + "lastsale": "$23.00", + "netchange": "0.035", + "pctchange": "0.152%", + "volume": "9522", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -45083,9 +44929,9 @@ "symbol": "REGCP", "name": "Regency Centers Corporation 6.25% Series A Cumulative Redeemable Preferred Stock", "lastsale": "$24.00", - "netchange": "-0.38", - "pctchange": "-1.559%", - "volume": "1857", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1683", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -45096,11 +44942,11 @@ { "symbol": "REGN", "name": "Regeneron Pharmaceuticals Inc. Common Stock", - "lastsale": "$859.14", - "netchange": "-16.86", - "pctchange": "-1.925%", - "volume": "1791670", - "marketCap": "93600711834.00", + "lastsale": "$850.87", + "netchange": "-8.27", + "pctchange": "-0.963%", + "volume": "627417", + "marketCap": "92699720276.00", "country": "United States", "ipoyear": "1991", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -45110,11 +44956,11 @@ { "symbol": "REKR", "name": "Rekor Systems Inc. Common Stock", - "lastsale": "$2.94", - "netchange": "0.09", - "pctchange": "3.158%", - "volume": "1335217", - "marketCap": "203292453.00", + "lastsale": "$2.895", + "netchange": "-0.045", + "pctchange": "-1.531%", + "volume": "576981", + "marketCap": "200180834.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -45124,11 +44970,11 @@ { "symbol": "RELI", "name": "Reliance Global Group Inc. Common Stock", - "lastsale": "$0.641", - "netchange": "-0.0091", - "pctchange": "-1.40%", - "volume": "56319", - "marketCap": "1585744.00", + "lastsale": "$0.626", + "netchange": "-0.015", + "pctchange": "-2.34%", + "volume": "149425", + "marketCap": "1548636.00", "country": "United States", "ipoyear": "", "industry": "Specialty Insurers", @@ -45152,11 +44998,11 @@ { "symbol": "RELL", "name": "Richardson Electronics Ltd. Common Stock", - "lastsale": "$13.35", - "netchange": "-0.76", - "pctchange": "-5.386%", - "volume": "121985", - "marketCap": "190590487.00", + "lastsale": "$13.19", + "netchange": "-0.16", + "pctchange": "-1.199%", + "volume": "85951", + "marketCap": "188306257.00", "country": "United States", "ipoyear": "1983", "industry": "Electronic Components", @@ -45166,11 +45012,11 @@ { "symbol": "RELY", "name": "Remitly Global Inc. Common Stock", - "lastsale": "$17.87", - "netchange": "-1.27", - "pctchange": "-6.635%", - "volume": "4946804", - "marketCap": "3308768832.00", + "lastsale": "$18.20", + "netchange": "0.33", + "pctchange": "1.847%", + "volume": "2058488", + "marketCap": "3369870886.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -45180,11 +45026,11 @@ { "symbol": "RENB", "name": "Renovaro Biosciences Inc. Common Stock", - "lastsale": "$3.54", - "netchange": "0.01", - "pctchange": "0.283%", - "volume": "279466", - "marketCap": "236111430.00", + "lastsale": "$3.39", + "netchange": "-0.15", + "pctchange": "-4.237%", + "volume": "74045", + "marketCap": "226106708.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -45197,7 +45043,7 @@ "lastsale": "$10.93", "netchange": "0.00", "pctchange": "0.00%", - "volume": "1", + "volume": "9526", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -45206,13 +45052,27 @@ "url": "/market-activity/stocks/rene" }, { - "symbol": "RENT", - "name": "Rent the Runway Inc. Class A Common Stock", - "lastsale": "$0.819", + "symbol": "RENEW", + "name": "Cartesian Growth Corporation II Warrant", + "lastsale": "$0.1301", "netchange": "0.00", "pctchange": "0.00%", - "volume": "962876", - "marketCap": "57593453.00", + "volume": "148", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2022", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/renew" + }, + { + "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", "country": "United States", "ipoyear": "2021", "industry": "Other Specialty Stores", @@ -45222,11 +45082,11 @@ { "symbol": "REPL", "name": "Replimune Group Inc. Common Stock", - "lastsale": "$8.06", - "netchange": "0.30", - "pctchange": "3.866%", - "volume": "6557273", - "marketCap": "476018305.00", + "lastsale": "$7.26", + "netchange": "-0.80", + "pctchange": "-9.926%", + "volume": "1451301", + "marketCap": "428770830.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -45236,25 +45096,25 @@ { "symbol": "RETO", "name": "ReTo Eco-Solutions Inc. Common Shares", - "lastsale": "$0.4523", - "netchange": "-0.0125", - "pctchange": "-2.689%", - "volume": "27704", - "marketCap": "2433374.00", + "lastsale": "$0.40", + "netchange": "-0.0523", + "pctchange": "-11.563%", + "volume": "199298", + "marketCap": "2152000.00", "country": "China", "ipoyear": "2017", - "industry": "Multi-Sector Companies", - "sector": "Consumer Discretionary", + "industry": "Industrial Machinery/Components", + "sector": "Industrials", "url": "/market-activity/stocks/reto" }, { "symbol": "REVB", "name": "Revelation Biosciences Inc. Common Stock", - "lastsale": "$0.551", - "netchange": "-0.005", - "pctchange": "-0.899%", - "volume": "7858", - "marketCap": "3469814.00", + "lastsale": "$0.548", + "netchange": "-0.003", + "pctchange": "-0.544%", + "volume": "13853", + "marketCap": "3450922.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -45278,11 +45138,11 @@ { "symbol": "REYN", "name": "Reynolds Consumer Products Inc. Common Stock", - "lastsale": "$26.52", - "netchange": "-0.09", - "pctchange": "-0.338%", - "volume": "594115", - "marketCap": "5569444806.00", + "lastsale": "$26.32", + "netchange": "-0.20", + "pctchange": "-0.754%", + "volume": "414510", + "marketCap": "5527442960.00", "country": "United States", "ipoyear": "2020", "industry": "Office Equipment/Supplies/Services", @@ -45293,9 +45153,9 @@ "symbol": "RFAC", "name": "RF Acquisition Corp. Class A Common Stock", "lastsale": "$10.73", - "netchange": "0.01", - "pctchange": "0.093%", - "volume": "25200", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1", "marketCap": "0.00", "country": "Singapore", "ipoyear": "2022", @@ -45320,11 +45180,11 @@ { "symbol": "RFIL", "name": "RF Industries Ltd. Common Stock", - "lastsale": "$2.76", - "netchange": "-0.0199", - "pctchange": "-0.716%", - "volume": "9278", - "marketCap": "28400099.00", + "lastsale": "$2.73", + "netchange": "-0.03", + "pctchange": "-1.087%", + "volume": "7605", + "marketCap": "28091402.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -45335,9 +45195,9 @@ "symbol": "RGC", "name": "Regencell Bioscience Holdings Limited Ordinary Shares", "lastsale": "$9.74", - "netchange": "-0.2189", - "pctchange": "-2.198%", - "volume": "325", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "31", "marketCap": "126745315.00", "country": "Hong Kong", "ipoyear": "2021", @@ -45348,11 +45208,11 @@ { "symbol": "RGCO", "name": "RGC Resources Inc. Common Stock", - "lastsale": "$21.57", - "netchange": "-0.12", - "pctchange": "-0.553%", - "volume": "45115", - "marketCap": "216385106.00", + "lastsale": "$21.24", + "netchange": "-0.33", + "pctchange": "-1.53%", + "volume": "17012", + "marketCap": "213074625.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -45362,25 +45222,25 @@ { "symbol": "RGEN", "name": "Repligen Corporation Common Stock", - "lastsale": "$181.215", - "netchange": "0.805", - "pctchange": "0.446%", - "volume": "1256799", - "marketCap": "10117598236.00", + "lastsale": "$176.76", + "netchange": "-4.455", + "pctchange": "-2.458%", + "volume": "545023", + "marketCap": "9868866618.00", "country": "United States", "ipoyear": "1986", - "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", + "industry": "Medical/Dental Instruments", "sector": "Health Care", "url": "/market-activity/stocks/rgen" }, { "symbol": "RGF", "name": "The Real Good Food Company Inc. Class A Common Stock", - "lastsale": "$1.56", - "netchange": "0.08", - "pctchange": "5.405%", - "volume": "311108", - "marketCap": "52547358.00", + "lastsale": "$1.45", + "netchange": "-0.11", + "pctchange": "-7.051%", + "volume": "154690", + "marketCap": "48842096.00", "country": "United States", "ipoyear": "2021", "industry": "Packaged Foods", @@ -45390,11 +45250,11 @@ { "symbol": "RGLD", "name": "Royal Gold Inc. Common Stock", - "lastsale": "$119.08", - "netchange": "-2.48", - "pctchange": "-2.04%", - "volume": "1072957", - "marketCap": "7822604789.00", + "lastsale": "$120.42", + "netchange": "1.34", + "pctchange": "1.125%", + "volume": "368062", + "marketCap": "7910632085.00", "country": "United States", "ipoyear": "", "industry": "Precious Metals", @@ -45404,11 +45264,11 @@ { "symbol": "RGLS", "name": "Regulus Therapeutics Inc. Common Stock", - "lastsale": "$1.37", - "netchange": "0.02", - "pctchange": "1.481%", - "volume": "19611", - "marketCap": "27705061.00", + "lastsale": "$1.23", + "netchange": "-0.14", + "pctchange": "-10.219%", + "volume": "45096", + "marketCap": "24873887.00", "country": "United States", "ipoyear": "2012", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -45418,11 +45278,11 @@ { "symbol": "RGNX", "name": "REGENXBIO Inc. Common Stock", - "lastsale": "$19.96", - "netchange": "-0.86", - "pctchange": "-4.131%", - "volume": "1217213", - "marketCap": "878079921.00", + "lastsale": "$19.51", + "netchange": "-0.45", + "pctchange": "-2.255%", + "volume": "327525", + "marketCap": "858283530.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -45432,11 +45292,11 @@ { "symbol": "RGP", "name": "Resources Connection Inc. Common Stock", - "lastsale": "$14.13", - "netchange": "-0.30", - "pctchange": "-2.079%", - "volume": "2758179", - "marketCap": "476149476.00", + "lastsale": "$14.21", + "netchange": "0.08", + "pctchange": "0.566%", + "volume": "234502", + "marketCap": "478845297.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -45446,10 +45306,10 @@ { "symbol": "RGTI", "name": "Rigetti Computing Inc. Common Stock", - "lastsale": "$1.07", - "netchange": "0.06", - "pctchange": "5.941%", - "volume": "2803197", + "lastsale": "$1.10", + "netchange": "0.03", + "pctchange": "2.804%", + "volume": "3354618", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -45460,10 +45320,10 @@ { "symbol": "RGTIW", "name": "Rigetti Computing Inc. Warrants", - "lastsale": "$0.1812", - "netchange": "0.0012", - "pctchange": "0.667%", - "volume": "16627", + "lastsale": "$0.17", + "netchange": "-0.0112", + "pctchange": "-6.181%", + "volume": "14584", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -45474,11 +45334,11 @@ { "symbol": "RICK", "name": "RCI Hospitality Holdings Inc. Common Stock", - "lastsale": "$63.44", - "netchange": "-4.35", - "pctchange": "-6.417%", - "volume": "278086", - "marketCap": "597591160.00", + "lastsale": "$65.50", + "netchange": "2.06", + "pctchange": "3.247%", + "volume": "97342", + "marketCap": "613059368.00", "country": "United States", "ipoyear": "1995", "industry": "Restaurants", @@ -45488,11 +45348,11 @@ { "symbol": "RIGL", "name": "Rigel Pharmaceuticals Inc. Common Stock", - "lastsale": "$1.29", - "netchange": "0.01", - "pctchange": "0.781%", - "volume": "1387654", - "marketCap": "224936659.00", + "lastsale": "$1.24", + "netchange": "-0.05", + "pctchange": "-3.876%", + "volume": "619862", + "marketCap": "216218184.00", "country": "United States", "ipoyear": "2000", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -45502,11 +45362,11 @@ { "symbol": "RILY", "name": "B. Riley Financial Inc. Common Stock", - "lastsale": "$20.45", - "netchange": "0.01", - "pctchange": "0.049%", - "volume": "3085922", - "marketCap": "625419712.00", + "lastsale": "$21.46", + "netchange": "1.01", + "pctchange": "4.939%", + "volume": "1498289", + "marketCap": "656308412.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -45516,11 +45376,11 @@ { "symbol": "RILYG", "name": "B. Riley Financial Inc. 5.00% Senior Notes due 2026", - "lastsale": "$16.69", - "netchange": "-0.01", - "pctchange": "-0.06%", - "volume": "21331", - "marketCap": "510428117.00", + "lastsale": "$16.70", + "netchange": "0.01", + "pctchange": "0.06%", + "volume": "28648", + "marketCap": "510733946.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -45530,11 +45390,11 @@ { "symbol": "RILYK", "name": "B. Riley Financial Inc. 5.50% Senior Notes Due 2026", - "lastsale": "$18.50", - "netchange": "-0.24", - "pctchange": "-1.281%", - "volume": "71581", - "marketCap": "565783114.00", + "lastsale": "$18.48", + "netchange": "-0.02", + "pctchange": "-0.108%", + "volume": "141751", + "marketCap": "565171456.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -45544,11 +45404,11 @@ { "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": "$19.88", - "netchange": "0.6299", - "pctchange": "3.272%", - "volume": "13739", - "marketCap": "607987475.00", + "lastsale": "$20.50", + "netchange": "0.62", + "pctchange": "3.119%", + "volume": "7256", + "marketCap": "626948856.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -45558,11 +45418,11 @@ { "symbol": "RILYM", "name": "B. Riley Financial Inc. 6.375% Senior Notes due 2025", - "lastsale": "$21.54", - "netchange": "-0.06", - "pctchange": "-0.278%", - "volume": "13248", - "marketCap": "658755041.00", + "lastsale": "$21.52", + "netchange": "-0.02", + "pctchange": "-0.093%", + "volume": "43035", + "marketCap": "658143384.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -45572,11 +45432,11 @@ { "symbol": "RILYN", "name": "B. Riley Financial Inc. 6.50% Senior Notes Due 2026", - "lastsale": "$17.51", - "netchange": "-0.17", - "pctchange": "-0.962%", - "volume": "47024", - "marketCap": "535506071.00", + "lastsale": "$17.93", + "netchange": "0.42", + "pctchange": "2.399%", + "volume": "46349", + "marketCap": "548350877.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -45586,11 +45446,11 @@ { "symbol": "RILYO", "name": "B. Riley Financial Inc. 6.75% Senior Notes due 2024", - "lastsale": "$23.834", - "netchange": "0.084", - "pctchange": "0.354%", - "volume": "37474", - "marketCap": "728912147.00", + "lastsale": "$24.15", + "netchange": "0.316", + "pctchange": "1.326%", + "volume": "25054", + "marketCap": "738576335.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -45600,11 +45460,11 @@ { "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": "$16.53", - "netchange": "-0.36", - "pctchange": "-2.131%", - "volume": "20864", - "marketCap": "505534858.00", + "lastsale": "$17.06", + "netchange": "0.53", + "pctchange": "3.206%", + "volume": "34322", + "marketCap": "521743779.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -45614,11 +45474,11 @@ { "symbol": "RILYT", "name": "B. Riley Financial Inc. 6.00% Senior Notes Due 2028", - "lastsale": "$15.79", - "netchange": "0.17", - "pctchange": "1.088%", - "volume": "59707", - "marketCap": "482903533.00", + "lastsale": "$16.38", + "netchange": "0.59", + "pctchange": "3.737%", + "volume": "75207", + "marketCap": "500947427.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -45628,11 +45488,11 @@ { "symbol": "RILYZ", "name": "B. Riley Financial Inc. 5.25% Senior Notes due 2028", - "lastsale": "$14.62", - "netchange": "-0.1413", - "pctchange": "-0.957%", - "volume": "51653", - "marketCap": "447121574.00", + "lastsale": "$14.48", + "netchange": "-0.14", + "pctchange": "-0.958%", + "volume": "278086", + "marketCap": "442839972.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -45642,11 +45502,11 @@ { "symbol": "RIOT", "name": "Riot Platforms Inc. Common Stock ", - "lastsale": "$15.63", - "netchange": "-0.12", - "pctchange": "-0.762%", - "volume": "25917453", - "marketCap": "3227835936.00", + "lastsale": "$16.40", + "netchange": "0.77", + "pctchange": "4.926%", + "volume": "33603555", + "marketCap": "3386852806.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -45656,11 +45516,11 @@ { "symbol": "RIVN", "name": "Rivian Automotive Inc. Class A Common Stock", - "lastsale": "$22.83", - "netchange": "0.40", - "pctchange": "1.783%", - "volume": "59123041", - "marketCap": "21864692625.00", + "lastsale": "$23.80", + "netchange": "0.97", + "pctchange": "4.249%", + "volume": "46274798", + "marketCap": "22793678690.00", "country": "United States", "ipoyear": "2021", "industry": "Auto Manufacturing", @@ -45670,11 +45530,11 @@ { "symbol": "RKDA", "name": "Arcadia Biosciences Inc. Common Stock", - "lastsale": "$2.9201", - "netchange": "-0.1599", - "pctchange": "-5.192%", - "volume": "3114", - "marketCap": "3242295.00", + "lastsale": "$2.92", + "netchange": "-0.0001", + "pctchange": "-0.003%", + "volume": "2067", + "marketCap": "3242184.00", "country": "United States", "ipoyear": "2015", "industry": "Agricultural Chemicals", @@ -45684,11 +45544,11 @@ { "symbol": "RKLB", "name": "Rocket Lab USA Inc. Common Stock", - "lastsale": "$4.61", - "netchange": "-0.56", - "pctchange": "-10.832%", - "volume": "15291732", - "marketCap": "2239939038.00", + "lastsale": "$4.49", + "netchange": "-0.12", + "pctchange": "-2.603%", + "volume": "6459737", + "marketCap": "2181632599.00", "country": "United States", "ipoyear": "2020", "industry": "Aerospace", @@ -45698,11 +45558,11 @@ { "symbol": "RLAY", "name": "Relay Therapeutics Inc. Common Stock", - "lastsale": "$10.14", - "netchange": "0.18", - "pctchange": "1.807%", - "volume": "2166202", - "marketCap": "1249945024.00", + "lastsale": "$10.19", + "netchange": "0.05", + "pctchange": "0.493%", + "volume": "993808", + "marketCap": "1256108461.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -45712,11 +45572,11 @@ { "symbol": "RLMD", "name": "Relmada Therapeutics Inc. Common Stock", - "lastsale": "$2.48", - "netchange": "-0.02", - "pctchange": "-0.80%", - "volume": "194870", - "marketCap": "74646023.00", + "lastsale": "$2.51", + "netchange": "0.03", + "pctchange": "1.21%", + "volume": "166644", + "marketCap": "75549000.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -45726,11 +45586,11 @@ { "symbol": "RLYB", "name": "Rallybio Corporation Common Stock", - "lastsale": "$3.04", - "netchange": "-0.22", - "pctchange": "-6.748%", - "volume": "182433", - "marketCap": "114892863.00", + "lastsale": "$2.90", + "netchange": "-0.14", + "pctchange": "-4.605%", + "volume": "194473", + "marketCap": "109601745.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -45740,25 +45600,25 @@ { "symbol": "RMBI", "name": "Richmond Mutual Bancorporation Inc. Common Stock", - "lastsale": "$11.65", - "netchange": "0.01", - "pctchange": "0.086%", - "volume": "18075", - "marketCap": "131000394.00", + "lastsale": "$11.62", + "netchange": "-0.03", + "pctchange": "-0.258%", + "volume": "8993", + "marketCap": "130663054.00", "country": "United States", "ipoyear": "2019", - "industry": "", - "sector": "", + "industry": "Major Banks", + "sector": "Finance", "url": "/market-activity/stocks/rmbi" }, { "symbol": "RMBL", "name": "RumbleOn Inc. Class B Common Stock", - "lastsale": "$7.79", - "netchange": "0.47", - "pctchange": "6.421%", - "volume": "1165915", - "marketCap": "131333939.00", + "lastsale": "$7.98", + "netchange": "0.19", + "pctchange": "2.439%", + "volume": "556990", + "marketCap": "134537206.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -45768,11 +45628,11 @@ { "symbol": "RMBS", "name": "Rambus Inc. Common Stock", - "lastsale": "$69.47", - "netchange": "-0.52", - "pctchange": "-0.743%", - "volume": "21388790", - "marketCap": "7468666972.00", + "lastsale": "$68.62", + "netchange": "-0.85", + "pctchange": "-1.224%", + "volume": "1169880", + "marketCap": "7377284117.00", "country": "United States", "ipoyear": "1997", "industry": "Semiconductors", @@ -45782,11 +45642,11 @@ { "symbol": "RMCF", "name": "Rocky Mountain Chocolate Factory Inc. Common Stock", - "lastsale": "$4.41", - "netchange": "-0.12", - "pctchange": "-2.649%", - "volume": "13198", - "marketCap": "27792636.00", + "lastsale": "$4.37", + "netchange": "-0.04", + "pctchange": "-0.907%", + "volume": "8490", + "marketCap": "27540548.00", "country": "United States", "ipoyear": "", "industry": "Specialty Foods", @@ -45796,10 +45656,10 @@ { "symbol": "RMCO", "name": "Royalty Management Holding Corporation Class A Common Stock", - "lastsale": "$2.51", - "netchange": "-0.62", - "pctchange": "-19.808%", - "volume": "134912", + "lastsale": "$1.82", + "netchange": "-0.69", + "pctchange": "-27.49%", + "volume": "138971", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -45810,10 +45670,10 @@ { "symbol": "RMCOW", "name": "Royalty Management Holding Corporation Warrant", - "lastsale": "$0.0449", - "netchange": "0.0152", - "pctchange": "51.178%", - "volume": "300", + "lastsale": "$0.0161", + "netchange": "-0.0288", + "pctchange": "-64.143%", + "volume": "18138", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -45824,25 +45684,53 @@ { "symbol": "RMGC", "name": "RMG Acquisition Corp. III Class A Ordinary Shares", - "lastsale": "$10.50", + "lastsale": "$10.47", + "netchange": "-0.03", + "pctchange": "-0.286%", + "volume": "1747", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2021", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/rmgc" + }, + { + "symbol": "RMGCU", + "name": "RMG Acquisition Corp. III Unit", + "lastsale": "$10.56", "netchange": "0.00", "pctchange": "0.00%", - "volume": "53", + "volume": "1", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", "industry": "Blank Checks", "sector": "Finance", - "url": "/market-activity/stocks/rmgc" + "url": "/market-activity/stocks/rmgcu" + }, + { + "symbol": "RMGCW", + "name": "RMG Acquisition Corp. III Warrant", + "lastsale": "$0.05", + "netchange": "0.0018", + "pctchange": "3.734%", + "volume": "82672", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2021", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/rmgcw" }, { "symbol": "RMNI", "name": "Rimini Street Inc. (DE) Common Stock", - "lastsale": "$3.09", - "netchange": "-0.12", - "pctchange": "-3.738%", - "volume": "944310", - "marketCap": "276212010.00", + "lastsale": "$3.07", + "netchange": "-0.02", + "pctchange": "-0.647%", + "volume": "436250", + "marketCap": "274424230.00", "country": "United States", "ipoyear": "2015", "industry": "Business Services", @@ -45852,25 +45740,25 @@ { "symbol": "RMR", "name": "The RMR Group Inc. Class A Common Stock", - "lastsale": "$26.86", - "netchange": "-0.24", - "pctchange": "-0.886%", - "volume": "216943", - "marketCap": "851758722.00", + "lastsale": "$26.73", + "netchange": "-0.13", + "pctchange": "-0.484%", + "volume": "72646", + "marketCap": "847636286.00", "country": "United States", "ipoyear": "", - "industry": "Professional Services", - "sector": "Consumer Discretionary", + "industry": "Real Estate", + "sector": "Finance", "url": "/market-activity/stocks/rmr" }, { "symbol": "RMTI", "name": "Rockwell Medical Inc. Common Stock", - "lastsale": "$1.745", - "netchange": "-0.005", - "pctchange": "-0.286%", - "volume": "298392", - "marketCap": "49714462.00", + "lastsale": "$1.69", + "netchange": "-0.055", + "pctchange": "-3.152%", + "volume": "186884", + "marketCap": "48147530.00", "country": "United States", "ipoyear": "1998", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -45880,11 +45768,11 @@ { "symbol": "RNA", "name": "Avidity Biosciences Inc. Common Stock", - "lastsale": "$8.65", - "netchange": "0.62", - "pctchange": "7.721%", - "volume": "3857371", - "marketCap": "640975847.00", + "lastsale": "$8.76", + "netchange": "0.11", + "pctchange": "1.272%", + "volume": "1565234", + "marketCap": "649126985.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -45894,11 +45782,11 @@ { "symbol": "RNAC", "name": "Cartesian Therapeutics Inc. Common Stock", - "lastsale": "$0.7479", - "netchange": "-0.002", - "pctchange": "-0.267%", - "volume": "1830842", - "marketCap": "116077208.00", + "lastsale": "$0.7292", + "netchange": "-0.0187", + "pctchange": "-2.50%", + "volume": "1126411", + "marketCap": "113174890.00", "country": "United States", "ipoyear": "2016", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -45908,11 +45796,11 @@ { "symbol": "RNAZ", "name": "TransCode Therapeutics Inc. Common Stock", - "lastsale": "$0.1695", - "netchange": "0.0004", - "pctchange": "0.237%", - "volume": "1525535", - "marketCap": "3406543.00", + "lastsale": "$0.1637", + "netchange": "-0.0058", + "pctchange": "-3.422%", + "volume": "898936", + "marketCap": "3289976.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -45922,11 +45810,11 @@ { "symbol": "RNLX", "name": "Renalytix plc American Depositary Shares", - "lastsale": "$0.3652", - "netchange": "-0.0068", - "pctchange": "-1.828%", - "volume": "65090", - "marketCap": "17790746.00", + "lastsale": "$0.3607", + "netchange": "-0.0045", + "pctchange": "-1.232%", + "volume": "100255", + "marketCap": "17571529.00", "country": "United Kingdom", "ipoyear": "2020", "industry": "Medical Specialities", @@ -45936,11 +45824,11 @@ { "symbol": "RNW", "name": "ReNew Energy Global plc Class A Ordinary Shares", - "lastsale": "$7.16", - "netchange": "-0.07", - "pctchange": "-0.968%", - "volume": "1288493", - "marketCap": "573096259.00", + "lastsale": "$7.21", + "netchange": "0.05", + "pctchange": "0.698%", + "volume": "548158", + "marketCap": "577098328.00", "country": "United Kingdom", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -45950,11 +45838,11 @@ { "symbol": "RNWWW", "name": "ReNew Energy Global plc Warrant", - "lastsale": "$0.983", - "netchange": "-0.01", - "pctchange": "-1.007%", - "volume": "5496", - "marketCap": "78680674.00", + "lastsale": "$0.98", + "netchange": "-0.003", + "pctchange": "-0.305%", + "volume": "1871", + "marketCap": "78440549.00", "country": "United Kingdom", "ipoyear": "", "industry": "Environmental Services", @@ -45964,11 +45852,11 @@ { "symbol": "RNXT", "name": "RenovoRx Inc. Common Stock", - "lastsale": "$0.855", - "netchange": "-0.1066", - "pctchange": "-11.086%", - "volume": "67952", - "marketCap": "9143011.00", + "lastsale": "$0.797", + "netchange": "-0.058", + "pctchange": "-6.784%", + "volume": "66879", + "marketCap": "8522783.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -45978,38 +45866,38 @@ { "symbol": "ROAD", "name": "Construction Partners Inc. Class A Common Stock", - "lastsale": "$43.32", - "netchange": "0.01", - "pctchange": "0.023%", - "volume": "585531", - "marketCap": "2283378529.00", + "lastsale": "$43.13", + "netchange": "-0.19", + "pctchange": "-0.439%", + "volume": "260400", + "marketCap": "2273363711.00", "country": "United States", "ipoyear": "2018", - "industry": "Engineering & Construction", + "industry": "Military/Government/Technical", "sector": "Industrials", "url": "/market-activity/stocks/road" }, { "symbol": "ROCK", "name": "Gibraltar Industries Inc. Common Stock", - "lastsale": "$78.28", - "netchange": "0.79", - "pctchange": "1.019%", - "volume": "1478796", - "marketCap": "2382564367.00", + "lastsale": "$78.02", + "netchange": "-0.26", + "pctchange": "-0.332%", + "volume": "222983", + "marketCap": "2374650893.00", "country": "United States", "ipoyear": "1993", - "industry": "Steel/Iron Ore", - "sector": "Industrials", + "industry": "", + "sector": "", "url": "/market-activity/stocks/rock" }, { "symbol": "ROCL", "name": "Roth CH Acquisition V Co. Common Stock", - "lastsale": "$10.63", - "netchange": "-0.005", - "pctchange": "-0.047%", - "volume": "2288", + "lastsale": "$10.64", + "netchange": "0.01", + "pctchange": "0.094%", + "volume": "652", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -46034,11 +45922,11 @@ { "symbol": "ROI", "name": "RiskOn International Inc. Common Stock", - "lastsale": "$0.152", - "netchange": "-0.0128", - "pctchange": "-7.767%", - "volume": "1014828", - "marketCap": "540398.00", + "lastsale": "$0.1467", + "netchange": "-0.0053", + "pctchange": "-3.487%", + "volume": "888543", + "marketCap": "521555.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -46048,11 +45936,11 @@ { "symbol": "ROIC", "name": "Retail Opportunity Investments Corp. Common Stock (MD)", - "lastsale": "$14.12", - "netchange": "-0.17", - "pctchange": "-1.19%", - "volume": "5712447", - "marketCap": "1779145345.00", + "lastsale": "$13.91", + "netchange": "-0.21", + "pctchange": "-1.487%", + "volume": "1120601", + "marketCap": "1752684968.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -46062,11 +45950,11 @@ { "symbol": "ROIV", "name": "Roivant Sciences Ltd. Common Shares", - "lastsale": "$11.16", - "netchange": "0.03", - "pctchange": "0.27%", - "volume": "9135861", - "marketCap": "8971762333.00", + "lastsale": "$10.91", + "netchange": "-0.25", + "pctchange": "-2.24%", + "volume": "3894897", + "marketCap": "8770781994.00", "country": "United Kingdom", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -46076,11 +45964,11 @@ { "symbol": "ROKU", "name": "Roku Inc. Class A Common Stock", - "lastsale": "$95.93", - "netchange": "-6.95", - "pctchange": "-6.755%", - "volume": "9164281", - "marketCap": "13669625164.00", + "lastsale": "$93.49", + "netchange": "-2.44", + "pctchange": "-2.544%", + "volume": "6676446", + "marketCap": "13321935334.00", "country": "United States", "ipoyear": "2017", "industry": "Cable & Other Pay Television Services", @@ -46090,11 +45978,11 @@ { "symbol": "ROOT", "name": "Root Inc. Class A Common Stock", - "lastsale": "$10.52", - "netchange": "0.05", - "pctchange": "0.478%", - "volume": "59431", - "marketCap": "153592000.00", + "lastsale": "$10.41", + "netchange": "-0.11", + "pctchange": "-1.046%", + "volume": "43728", + "marketCap": "151986000.00", "country": "United States", "ipoyear": "2020", "industry": "Property-Casualty Insurers", @@ -46104,11 +45992,11 @@ { "symbol": "ROP", "name": "Roper Technologies Inc. Common Stock", - "lastsale": "$541.55", - "netchange": "2.72", - "pctchange": "0.505%", - "volume": "8038336", - "marketCap": "57849517461.00", + "lastsale": "$542.97", + "netchange": "1.42", + "pctchange": "0.262%", + "volume": "653309", + "marketCap": "58001204867.00", "country": "United States", "ipoyear": "1992", "industry": "Industrial Machinery/Components", @@ -46118,11 +46006,11 @@ { "symbol": "ROST", "name": "Ross Stores Inc. Common Stock", - "lastsale": "$133.94", - "netchange": "-0.65", - "pctchange": "-0.483%", - "volume": "5573676", - "marketCap": "45093079668.00", + "lastsale": "$135.04", + "netchange": "1.10", + "pctchange": "0.821%", + "volume": "1893789", + "marketCap": "45463412561.00", "country": "United States", "ipoyear": "1985", "industry": "Clothing/Shoe/Accessory Stores", @@ -46132,11 +46020,11 @@ { "symbol": "ROVR", "name": "Rover Group Inc. Class A Common Stock", - "lastsale": "$10.86", - "netchange": "-0.02", - "pctchange": "-0.184%", - "volume": "3567312", - "marketCap": "1948632791.00", + "lastsale": "$10.89", + "netchange": "0.03", + "pctchange": "0.276%", + "volume": "1691187", + "marketCap": "1954015754.00", "country": "United States", "ipoyear": "2021", "industry": "Other Consumer Services", @@ -46146,11 +46034,11 @@ { "symbol": "RPAY", "name": "Repay Holdings Corporation Class A Common Stock", - "lastsale": "$8.06", - "netchange": "-0.11", - "pctchange": "-1.346%", - "volume": "1873675", - "marketCap": "762951379.00", + "lastsale": "$8.02", + "netchange": "-0.04", + "pctchange": "-0.496%", + "volume": "941423", + "marketCap": "759165020.00", "country": "United States", "ipoyear": "2018", "industry": "Business Services", @@ -46160,11 +46048,11 @@ { "symbol": "RPD", "name": "Rapid7 Inc. Common Stock", - "lastsale": "$59.44", - "netchange": "0.57", - "pctchange": "0.968%", - "volume": "3308565", - "marketCap": "3652408075.00", + "lastsale": "$59.05", + "netchange": "-0.39", + "pctchange": "-0.656%", + "volume": "578492", + "marketCap": "3628443756.00", "country": "United States", "ipoyear": "2015", "industry": "Computer Software: Prepackaged Software", @@ -46174,11 +46062,11 @@ { "symbol": "RPHM", "name": "Reneo Pharmaceuticals Inc. Common Stock", - "lastsale": "$1.42", - "netchange": "0.08", - "pctchange": "5.97%", - "volume": "4414603", - "marketCap": "47302738.00", + "lastsale": "$1.43", + "netchange": "0.01", + "pctchange": "0.704%", + "volume": "2114497", + "marketCap": "47635855.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -46188,11 +46076,11 @@ { "symbol": "RPID", "name": "Rapid Micro Biosystems Inc. Class A Common Stock", - "lastsale": "$1.00", - "netchange": "-0.03", - "pctchange": "-2.913%", - "volume": "35745", - "marketCap": "42398905.00", + "lastsale": "$0.9652", + "netchange": "-0.0348", + "pctchange": "-3.48%", + "volume": "24411", + "marketCap": "40923423.00", "country": "United States", "ipoyear": "2021", "industry": "Medical Specialities", @@ -46202,11 +46090,11 @@ { "symbol": "RPRX", "name": "Royalty Pharma plc Class A Ordinary Shares ", - "lastsale": "$27.37", - "netchange": "-1.26", - "pctchange": "-4.401%", - "volume": "5810188", - "marketCap": "16351716166.00", + "lastsale": "$27.35", + "netchange": "-0.02", + "pctchange": "-0.073%", + "volume": "3482968", + "marketCap": "16339767525.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -46216,24 +46104,24 @@ { "symbol": "RPTX", "name": "Repare Therapeutics Inc. Common Shares", - "lastsale": "$6.75", - "netchange": "0.28", - "pctchange": "4.328%", - "volume": "733041", - "marketCap": "284375144.00", + "lastsale": "$6.44", + "netchange": "-0.31", + "pctchange": "-4.593%", + "volume": "161159", + "marketCap": "271314952.00", "country": "Canada", "ipoyear": "2020", - "industry": "Pharmaceuticals and Biotechnology", + "industry": "Biotechnology: Pharmaceutical Preparations", "sector": "Health Care", "url": "/market-activity/stocks/rptx" }, { "symbol": "RR", "name": "Richtech Robotics Inc. Class B Common Stock", - "lastsale": "$4.71", - "netchange": "-0.02", - "pctchange": "-0.423%", - "volume": "10307", + "lastsale": "$4.80", + "netchange": "0.09", + "pctchange": "1.911%", + "volume": "45684", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -46244,11 +46132,11 @@ { "symbol": "RRBI", "name": "Red River Bancshares Inc. Common Stock", - "lastsale": "$56.06", - "netchange": "1.29", - "pctchange": "2.355%", - "volume": "70427", - "marketCap": "399806802.00", + "lastsale": "$54.70", + "netchange": "-1.36", + "pctchange": "-2.426%", + "volume": "12614", + "marketCap": "390107600.00", "country": "United States", "ipoyear": "2019", "industry": "Hotels/Resorts", @@ -46258,11 +46146,11 @@ { "symbol": "RRGB", "name": "Red Robin Gourmet Burgers Inc. Common Stock", - "lastsale": "$11.41", - "netchange": "-0.20", - "pctchange": "-1.723%", - "volume": "255392", - "marketCap": "176626800.00", + "lastsale": "$11.49", + "netchange": "0.08", + "pctchange": "0.701%", + "volume": "95746", + "marketCap": "177865200.00", "country": "United States", "ipoyear": "2002", "industry": "Restaurants", @@ -46272,11 +46160,11 @@ { "symbol": "RRR", "name": "Red Rock Resorts Inc. Class A Common Stock", - "lastsale": "$49.82", - "netchange": "-0.55", - "pctchange": "-1.092%", - "volume": "667432", - "marketCap": "5200438430.00", + "lastsale": "$50.61", + "netchange": "0.79", + "pctchange": "1.586%", + "volume": "480431", + "marketCap": "5282902227.00", "country": "United States", "ipoyear": "2016", "industry": "Hotels/Resorts", @@ -46286,11 +46174,11 @@ { "symbol": "RSLS", "name": "ReShape Lifesciences Inc. Common Stock", - "lastsale": "$0.331", - "netchange": "-0.0288", - "pctchange": "-8.004%", - "volume": "4920524", - "marketCap": "4347843.00", + "lastsale": "$0.263", + "netchange": "-0.068", + "pctchange": "-20.544%", + "volume": "5368196", + "marketCap": "3454631.00", "country": "United States", "ipoyear": "2016", "industry": "Medical/Dental Instruments", @@ -46300,11 +46188,11 @@ { "symbol": "RSSS", "name": "Research Solutions Inc Common Stock", - "lastsale": "$2.96", - "netchange": "0.21", - "pctchange": "7.636%", - "volume": "137642", - "marketCap": "87687292.00", + "lastsale": "$2.85", + "netchange": "-0.11", + "pctchange": "-3.716%", + "volume": "56832", + "marketCap": "84428642.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -46314,11 +46202,11 @@ { "symbol": "RSVR", "name": "Reservoir Media Inc. Common Stock", - "lastsale": "$6.82", - "netchange": "-0.07", - "pctchange": "-1.016%", - "volume": "176375", - "marketCap": "442009895.00", + "lastsale": "$6.97", + "netchange": "0.15", + "pctchange": "2.199%", + "volume": "95192", + "marketCap": "451731520.00", "country": "United States", "ipoyear": "2021", "industry": "Movies/Entertainment", @@ -46328,11 +46216,11 @@ { "symbol": "RSVRW", "name": "Reservoir Media Inc. Warrant", - "lastsale": "$1.41", - "netchange": "0.09", - "pctchange": "6.818%", - "volume": "5102", - "marketCap": "91383277.00", + "lastsale": "$1.42", + "netchange": "0.01", + "pctchange": "0.709%", + "volume": "453", + "marketCap": "92031386.00", "country": "United States", "ipoyear": "2021", "industry": "Movies/Entertainment", @@ -46342,25 +46230,25 @@ { "symbol": "RTC", "name": "Baijiayun Group Ltd. Class A Ordinary Shares", - "lastsale": "$1.535", - "netchange": "0.085", - "pctchange": "5.862%", - "volume": "8201", - "marketCap": "44822000.00", + "lastsale": "$1.59", + "netchange": "0.055", + "pctchange": "3.583%", + "volume": "2352", + "marketCap": "46428000.00", "country": "China", "ipoyear": "2006", - "industry": "Specialty Chemicals", - "sector": "Industrials", + "industry": "Computer Software: Prepackaged Software", + "sector": "Technology", "url": "/market-activity/stocks/rtc" }, { "symbol": "RUM", "name": "Rumble Inc. Class A Common Stock", - "lastsale": "$4.85", - "netchange": "-0.23", - "pctchange": "-4.528%", - "volume": "2547150", - "marketCap": "1872367511.00", + "lastsale": "$4.91", + "netchange": "0.06", + "pctchange": "1.237%", + "volume": "1179725", + "marketCap": "1895530821.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -46370,11 +46258,11 @@ { "symbol": "RUMBW", "name": "Rumble Inc. Warrant", - "lastsale": "$1.09", - "netchange": "-0.0501", - "pctchange": "-4.394%", - "volume": "10239", - "marketCap": "420800121.00", + "lastsale": "$1.0998", + "netchange": "0.0098", + "pctchange": "0.899%", + "volume": "11693", + "marketCap": "424583462.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -46384,11 +46272,11 @@ { "symbol": "RUN", "name": "Sunrun Inc. Common Stock", - "lastsale": "$18.63", - "netchange": "0.69", - "pctchange": "3.846%", - "volume": "28039383", - "marketCap": "4059083870.00", + "lastsale": "$18.03", + "netchange": "-0.60", + "pctchange": "-3.221%", + "volume": "18372470", + "marketCap": "3928356531.00", "country": "United States", "ipoyear": "2015", "industry": "Industrial Machinery/Components", @@ -46398,11 +46286,11 @@ { "symbol": "RUSHA", "name": "Rush Enterprises Inc. Common Stock Cl A", - "lastsale": "$43.10", + "lastsale": "$42.80", "netchange": "-0.30", - "pctchange": "-0.691%", - "volume": "700048", - "marketCap": "2654934657.00", + "pctchange": "-0.696%", + "volume": "351258", + "marketCap": "2636454834.00", "country": "United States", "ipoyear": "", "industry": "Retail-Auto Dealers and Gas Stations", @@ -46412,11 +46300,11 @@ { "symbol": "RUSHB", "name": "Rush Enterprises Inc. Class B", - "lastsale": "$46.81", - "netchange": "-0.36", - "pctchange": "-0.763%", - "volume": "52289", - "marketCap": "837474948.00", + "lastsale": "$46.51", + "netchange": "-0.30", + "pctchange": "-0.641%", + "volume": "15676", + "marketCap": "832107666.00", "country": "United States", "ipoyear": "", "industry": "Retail-Auto Dealers and Gas Stations", @@ -46426,11 +46314,11 @@ { "symbol": "RVMD", "name": "Revolution Medicines Inc. Common Stock", - "lastsale": "$26.63", - "netchange": "0.48", - "pctchange": "1.836%", - "volume": "5742547", - "marketCap": "2917707828.00", + "lastsale": "$26.33", + "netchange": "-0.30", + "pctchange": "-1.127%", + "volume": "2080341", + "marketCap": "2884838419.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -46440,10 +46328,10 @@ { "symbol": "RVMDW", "name": "Revolution Medicines Inc. Warrant", - "lastsale": "$0.33", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1583", + "lastsale": "$0.362", + "netchange": "0.032", + "pctchange": "9.697%", + "volume": "1162", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -46454,11 +46342,11 @@ { "symbol": "RVNC", "name": "Revance Therapeutics Inc. Common Stock", - "lastsale": "$8.08", - "netchange": "-0.40", - "pctchange": "-4.717%", - "volume": "2431500", - "marketCap": "709532918.00", + "lastsale": "$7.89", + "netchange": "-0.19", + "pctchange": "-2.351%", + "volume": "961824", + "marketCap": "692848357.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -46468,11 +46356,11 @@ { "symbol": "RVPH", "name": "Reviva Pharmaceuticals Holdings Inc. Common Stock ", - "lastsale": "$3.78", - "netchange": "-0.02", - "pctchange": "-0.526%", - "volume": "243718", - "marketCap": "85618005.00", + "lastsale": "$3.56", + "netchange": "-0.22", + "pctchange": "-5.82%", + "volume": "357018", + "marketCap": "80634947.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -46482,11 +46370,11 @@ { "symbol": "RVPHW", "name": "Reviva Pharmaceuticals Holdings Inc. Warrants", - "lastsale": "$0.755", - "netchange": "-0.075", - "pctchange": "-9.036%", - "volume": "3605", - "marketCap": "17100951.00", + "lastsale": "$0.792", + "netchange": "0.037", + "pctchange": "4.901%", + "volume": "4131", + "marketCap": "17939011.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -46499,22 +46387,22 @@ "lastsale": "$6.40", "netchange": "0.00", "pctchange": "0.00%", - "volume": "28480", + "volume": "85537", "marketCap": "135110675.00", "country": "United States", "ipoyear": "", - "industry": "Major Banks", + "industry": "Savings Institutions", "sector": "Finance", "url": "/market-activity/stocks/rvsb" }, { "symbol": "RVSN", "name": "Rail Vision Ltd. Ordinary Share", - "lastsale": "$1.16", + "lastsale": "$1.12", "netchange": "-0.04", - "pctchange": "-3.333%", - "volume": "9096", - "marketCap": "3478002.00", + "pctchange": "-3.448%", + "volume": "5227", + "marketCap": "3358071.00", "country": "Israel", "ipoyear": "2022", "industry": "", @@ -46524,11 +46412,11 @@ { "symbol": "RVSNW", "name": "Rail Vision Ltd. Warrant", - "lastsale": "$0.045", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "18", - "marketCap": "134923.00", + "lastsale": "$0.06", + "netchange": "0.015", + "pctchange": "33.333%", + "volume": "454", + "marketCap": "179897.00", "country": "Israel", "ipoyear": "2022", "industry": "", @@ -46538,11 +46426,11 @@ { "symbol": "RVYL", "name": "Ryvyl Inc. Common Stock", - "lastsale": "$3.07", - "netchange": "0.05", - "pctchange": "1.656%", - "volume": "28859", - "marketCap": "16535453.00", + "lastsale": "$3.68", + "netchange": "0.61", + "pctchange": "19.87%", + "volume": "95438", + "marketCap": "19820999.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -46552,11 +46440,11 @@ { "symbol": "RWAY", "name": "Runway Growth Finance Corp. Common Stock", - "lastsale": "$12.68", - "netchange": "-0.24", - "pctchange": "-1.858%", - "volume": "1451552", - "marketCap": "513657531.00", + "lastsale": "$12.78", + "netchange": "0.10", + "pctchange": "0.789%", + "volume": "481759", + "marketCap": "517708458.00", "country": "United States", "ipoyear": "2021", "industry": "", @@ -46566,11 +46454,11 @@ { "symbol": "RWAYL", "name": "Runway Growth Finance Corp. 7.50% Notes due 2027", - "lastsale": "$24.79", - "netchange": "0.19", - "pctchange": "0.772%", - "volume": "4966", - "marketCap": "1004224779.00", + "lastsale": "$24.713", + "netchange": "-0.077", + "pctchange": "-0.311%", + "volume": "8013", + "marketCap": "1001105565.00", "country": "United States", "ipoyear": "", "industry": "", @@ -46580,11 +46468,11 @@ { "symbol": "RWAYZ", "name": "Runway Growth Finance Corp. 8.00% Notes due 2027", - "lastsale": "$25.10", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "3386", - "marketCap": "1016782652.00", + "lastsale": "$25.05", + "netchange": "-0.05", + "pctchange": "-0.199%", + "volume": "8617", + "marketCap": "1014757188.00", "country": "United States", "ipoyear": "", "industry": "", @@ -46594,11 +46482,11 @@ { "symbol": "RWLK", "name": "ReWalk Robotics Ltd. Ordinary Shares", - "lastsale": "$0.70", - "netchange": "-0.008", - "pctchange": "-1.13%", - "volume": "116814", - "marketCap": "42017250.00", + "lastsale": "$0.6823", + "netchange": "-0.0177", + "pctchange": "-2.529%", + "volume": "222082", + "marketCap": "40954814.00", "country": "Israel", "ipoyear": "2014", "industry": "Industrial Specialties", @@ -46611,7 +46499,7 @@ "lastsale": "$10.69", "netchange": "0.00", "pctchange": "0.00%", - "volume": "1", + "volume": "9", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -46637,9 +46525,9 @@ "symbol": "RWODW", "name": "Redwoods Acquisition Corp. Warrants", "lastsale": "$0.0226", - "netchange": "-0.0024", - "pctchange": "-9.60%", - "volume": "111000", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "37051", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -46650,11 +46538,11 @@ { "symbol": "RXRX", "name": "Recursion Pharmaceuticals Inc. Class A Common Stock", - "lastsale": "$9.70", - "netchange": "0.17", - "pctchange": "1.784%", - "volume": "6323163", - "marketCap": "2101245438.00", + "lastsale": "$9.45", + "netchange": "-0.25", + "pctchange": "-2.577%", + "volume": "3278588", + "marketCap": "2047089627.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -46664,11 +46552,11 @@ { "symbol": "RXST", "name": "RxSight Inc. Common Stock", - "lastsale": "$39.71", - "netchange": "-0.29", - "pctchange": "-0.725%", - "volume": "1245380", - "marketCap": "1424064295.00", + "lastsale": "$39.02", + "netchange": "-0.69", + "pctchange": "-1.738%", + "volume": "389904", + "marketCap": "1399319788.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -46678,11 +46566,11 @@ { "symbol": "RXT", "name": "Rackspace Technology Inc. Common Stock", - "lastsale": "$1.80", - "netchange": "-0.09", - "pctchange": "-4.762%", - "volume": "3175127", - "marketCap": "389532366.00", + "lastsale": "$1.67", + "netchange": "-0.13", + "pctchange": "-7.222%", + "volume": "1208671", + "marketCap": "361399473.00", "country": "United States", "ipoyear": "2020", "industry": "EDP Services", @@ -46692,11 +46580,11 @@ { "symbol": "RYAAY", "name": "Ryanair Holdings plc American Depositary Shares", - "lastsale": "$130.55", - "netchange": "0.51", - "pctchange": "0.392%", - "volume": "622926", - "marketCap": "148461460000.00", + "lastsale": "$131.22", + "netchange": "0.67", + "pctchange": "0.513%", + "volume": "630224", + "marketCap": "149223384000.00", "country": "Ireland", "ipoyear": "1997", "industry": "Air Freight/Delivery Services", @@ -46706,11 +46594,11 @@ { "symbol": "RYTM", "name": "Rhythm Pharmaceuticals Inc. Common Stock", - "lastsale": "$47.20", - "netchange": "4.26", - "pctchange": "9.921%", - "volume": "2224699", - "marketCap": "2789352629.00", + "lastsale": "$44.79", + "netchange": "-2.41", + "pctchange": "-5.106%", + "volume": "845152", + "marketCap": "2646930175.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -46720,11 +46608,11 @@ { "symbol": "RYZB", "name": "RayzeBio Inc. Common Stock", - "lastsale": "$26.39", - "netchange": "-0.21", - "pctchange": "-0.789%", - "volume": "3849062", - "marketCap": "1578812996.00", + "lastsale": "$26.79", + "netchange": "0.40", + "pctchange": "1.516%", + "volume": "771667", + "marketCap": "1602743469.00", "country": "United States", "ipoyear": "2023", "industry": "", @@ -46734,11 +46622,11 @@ { "symbol": "RZLT", "name": "Rezolute Inc. Common Stock (NV)", - "lastsale": "$0.85", - "netchange": "-0.0279", - "pctchange": "-3.178%", - "volume": "63930", - "marketCap": "33681480.00", + "lastsale": "$0.88", + "netchange": "0.03", + "pctchange": "3.529%", + "volume": "115213", + "marketCap": "34870238.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -46748,11 +46636,11 @@ { "symbol": "SABR", "name": "Sabre Corporation Common Stock", - "lastsale": "$4.32", - "netchange": "-0.11", - "pctchange": "-2.483%", - "volume": "16655224", - "marketCap": "1639358987.00", + "lastsale": "$4.25", + "netchange": "-0.07", + "pctchange": "-1.62%", + "volume": "4153607", + "marketCap": "1612795300.00", "country": "United States", "ipoyear": "2014", "industry": "Computer Software: Programming Data Processing", @@ -46762,11 +46650,11 @@ { "symbol": "SABS", "name": "SAB Biotherapeutics Inc. Common Stock", - "lastsale": "$0.7384", - "netchange": "-0.0416", - "pctchange": "-5.333%", - "volume": "54086", - "marketCap": "38632465.00", + "lastsale": "$0.7466", + "netchange": "0.0082", + "pctchange": "1.111%", + "volume": "43299", + "marketCap": "39061482.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -46776,11 +46664,11 @@ { "symbol": "SABSW", "name": "SAB Biotherapeutics Inc. Warrant", - "lastsale": "$0.0411", - "netchange": "-0.0032", - "pctchange": "-7.223%", - "volume": "6826", - "marketCap": "2150317.00", + "lastsale": "$0.041", + "netchange": "-0.0001", + "pctchange": "-0.243%", + "volume": "19402", + "marketCap": "2145085.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -46790,11 +46678,11 @@ { "symbol": "SAFT", "name": "Safety Insurance Group Inc. Common Stock", - "lastsale": "$76.98", - "netchange": "-1.34", - "pctchange": "-1.711%", - "volume": "330042", - "marketCap": "1138681001.00", + "lastsale": "$77.33", + "netchange": "0.35", + "pctchange": "0.455%", + "volume": "72720", + "marketCap": "1143858168.00", "country": "United States", "ipoyear": "2002", "industry": "Property-Casualty Insurers", @@ -46804,10 +46692,10 @@ { "symbol": "SAGA", "name": "Sagaliam Acquisition Corp. Class A Common Stock", - "lastsale": "$10.95", - "netchange": "-0.03", - "pctchange": "-0.273%", - "volume": "9237", + "lastsale": "$10.945", + "netchange": "-0.005", + "pctchange": "-0.046%", + "volume": "481", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -46818,11 +46706,11 @@ { "symbol": "SAGE", "name": "Sage Therapeutics Inc. Common Stock", - "lastsale": "$21.66", - "netchange": "0.45", - "pctchange": "2.122%", - "volume": "2559309", - "marketCap": "1298896397.00", + "lastsale": "$21.15", + "netchange": "-0.51", + "pctchange": "-2.355%", + "volume": "681785", + "marketCap": "1268312963.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -46832,11 +46720,11 @@ { "symbol": "SAI", "name": "SAI.TECH Global Corporation Class A Ordinary Shares", - "lastsale": "$1.05", - "netchange": "-0.045", - "pctchange": "-4.11%", - "volume": "11677", - "marketCap": "13986000.00", + "lastsale": "$1.15", + "netchange": "0.10", + "pctchange": "9.524%", + "volume": "19243", + "marketCap": "15318000.00", "country": "Singapore", "ipoyear": "2021", "industry": "EDP Services", @@ -46846,11 +46734,11 @@ { "symbol": "SAIA", "name": "Saia Inc. Common Stock", - "lastsale": "$414.85", - "netchange": "8.34", - "pctchange": "2.052%", - "volume": "582794", - "marketCap": "11013411664.00", + "lastsale": "$417.58", + "netchange": "2.73", + "pctchange": "0.658%", + "volume": "296518", + "marketCap": "11085887532.00", "country": "United States", "ipoyear": "", "industry": "Trucking Freight/Courier Services", @@ -46860,11 +46748,11 @@ { "symbol": "SAITW", "name": "SAI.TECH Global Corporation Warrant", - "lastsale": "$0.07", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1", - "marketCap": "932113.00", + "lastsale": "$0.069", + "netchange": "-0.001", + "pctchange": "-1.429%", + "volume": "1000", + "marketCap": "918797.00", "country": "Singapore", "ipoyear": "2021", "industry": "EDP Services", @@ -46874,11 +46762,11 @@ { "symbol": "SALM", "name": "Salem Media Group Inc. Class A Common Stock", - "lastsale": "$0.547", - "netchange": "0.0119", - "pctchange": "2.224%", - "volume": "24164", - "marketCap": "14887582.00", + "lastsale": "$0.5407", + "netchange": "-0.0063", + "pctchange": "-1.152%", + "volume": "95418", + "marketCap": "14716117.00", "country": "United States", "ipoyear": "1999", "industry": "Broadcasting", @@ -46888,11 +46776,11 @@ { "symbol": "SAMG", "name": "Silvercrest Asset Management Group Inc. Class A Common Stock", - "lastsale": "$16.40", - "netchange": "0.01", - "pctchange": "0.061%", - "volume": "57467", - "marketCap": "227747833.00", + "lastsale": "$16.84", + "netchange": "0.44", + "pctchange": "2.683%", + "volume": "25075", + "marketCap": "233858141.00", "country": "United States", "ipoyear": "2013", "industry": "Investment Managers", @@ -46902,11 +46790,11 @@ { "symbol": "SANA", "name": "Sana Biotechnology Inc. Common Stock", - "lastsale": "$4.01", - "netchange": "0.02", - "pctchange": "0.501%", - "volume": "3808330", - "marketCap": "790504164.00", + "lastsale": "$3.75", + "netchange": "-0.26", + "pctchange": "-6.484%", + "volume": "1311066", + "marketCap": "739249530.00", "country": "United States", "ipoyear": "2021", "industry": " Medicinal Chemicals and Botanical Products ", @@ -46916,25 +46804,25 @@ { "symbol": "SANG", "name": "Sangoma Technologies Corporation Common Shares", - "lastsale": "$3.26", - "netchange": "0.08", - "pctchange": "2.516%", - "volume": "396", - "marketCap": "108180492.00", + "lastsale": "$3.1101", + "netchange": "-0.1499", + "pctchange": "-4.598%", + "volume": "23111", + "marketCap": "103206180.00", "country": "Canada", "ipoyear": "", - "industry": "Computer Software: Programming Data Processing", - "sector": "Technology", + "industry": "", + "sector": "", "url": "/market-activity/stocks/sang" }, { "symbol": "SANM", "name": "Sanmina Corporation Common Stock", - "lastsale": "$51.49", - "netchange": "-1.52", - "pctchange": "-2.867%", - "volume": "1557773", - "marketCap": "2926639441.00", + "lastsale": "$52.00", + "netchange": "0.51", + "pctchange": "0.99%", + "volume": "421276", + "marketCap": "2955627324.00", "country": "United States", "ipoyear": "1993", "industry": "Electrical Products", @@ -46944,11 +46832,11 @@ { "symbol": "SANW", "name": "S&W Seed Company Common Stock (NV)", - "lastsale": "$0.4939", - "netchange": "-0.0087", - "pctchange": "-1.731%", - "volume": "160618", - "marketCap": "21257073.00", + "lastsale": "$0.4951", + "netchange": "0.0012", + "pctchange": "0.243%", + "volume": "205667", + "marketCap": "21308720.00", "country": "United States", "ipoyear": "", "industry": "Farming/Seeds/Milling", @@ -46958,11 +46846,11 @@ { "symbol": "SASI", "name": "Sigma Additive Solutions Inc. Common Stock", - "lastsale": "$3.03", - "netchange": "0.17", - "pctchange": "5.944%", - "volume": "13750", - "marketCap": "2364682.00", + "lastsale": "$2.97", + "netchange": "-0.06", + "pctchange": "-1.98%", + "volume": "15538", + "marketCap": "2317856.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -46972,11 +46860,11 @@ { "symbol": "SASR", "name": "Sandy Spring Bancorp Inc. Common Stock", - "lastsale": "$26.07", - "netchange": "-0.51", - "pctchange": "-1.919%", - "volume": "684589", - "marketCap": "1170416769.00", + "lastsale": "$25.98", + "netchange": "-0.09", + "pctchange": "-0.345%", + "volume": "164370", + "marketCap": "1166376205.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -46986,11 +46874,11 @@ { "symbol": "SATL", "name": "Satellogic Inc. Class A Ordinary Shares", - "lastsale": "$1.90", - "netchange": "-0.005", - "pctchange": "-0.262%", - "volume": "49189", - "marketCap": "143982000.00", + "lastsale": "$1.79", + "netchange": "-0.11", + "pctchange": "-5.789%", + "volume": "72996", + "marketCap": "135646200.00", "country": "Uruguay", "ipoyear": "", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -47015,24 +46903,24 @@ "symbol": "SATS", "name": "EchoStar Corporation Common Stock", "lastsale": "$13.31", - "netchange": "-0.40", - "pctchange": "-2.918%", - "volume": "1557550", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "555745", "marketCap": "1116800067.00", "country": "United States", "ipoyear": "", - "industry": "Telecommunications Equipment", - "sector": "Consumer Discretionary", + "industry": "Radio And Television Broadcasting And Communications Equipment", + "sector": "Technology", "url": "/market-activity/stocks/sats" }, { "symbol": "SAVA", "name": "Cassava Sciences Inc. Common Stock", - "lastsale": "$29.51", - "netchange": "-0.60", - "pctchange": "-1.993%", - "volume": "1789961", - "marketCap": "1244556570.00", + "lastsale": "$29.26", + "netchange": "-0.25", + "pctchange": "-0.847%", + "volume": "1226487", + "marketCap": "1234013054.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -47042,11 +46930,11 @@ { "symbol": "SBAC", "name": "SBA Communications Corporation Class A Common Stock", - "lastsale": "$248.49", - "netchange": "-2.34", - "pctchange": "-0.933%", - "volume": "1385412", - "marketCap": "26808848333.00", + "lastsale": "$246.53", + "netchange": "-1.96", + "pctchange": "-0.789%", + "volume": "673776", + "marketCap": "26597389752.00", "country": "United States", "ipoyear": "1999", "industry": "Real Estate Investment Trusts", @@ -47056,11 +46944,11 @@ { "symbol": "SBCF", "name": "Seacoast Banking Corporation of Florida Common Stock", - "lastsale": "$29.01", - "netchange": "-0.27", - "pctchange": "-0.922%", - "volume": "2314087", - "marketCap": "2470198019.00", + "lastsale": "$28.79", + "netchange": "-0.22", + "pctchange": "-0.758%", + "volume": "622608", + "marketCap": "2451465045.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -47070,11 +46958,11 @@ { "symbol": "SBET", "name": "SharpLink Gaming Ltd. Ordinary Shares", - "lastsale": "$1.2701", - "netchange": "0.0451", - "pctchange": "3.682%", - "volume": "43638", - "marketCap": "3637229.00", + "lastsale": "$1.365", + "netchange": "0.0949", + "pctchange": "7.472%", + "volume": "13891", + "marketCap": "3908997.00", "country": "Israel", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -47084,11 +46972,11 @@ { "symbol": "SBFG", "name": "SB Financial Group Inc. Common Stock", - "lastsale": "$15.20", - "netchange": "0.20", - "pctchange": "1.333%", - "volume": "15033", - "marketCap": "103389199.00", + "lastsale": "$14.91", + "netchange": "-0.29", + "pctchange": "-1.908%", + "volume": "1697", + "marketCap": "101416642.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -47098,39 +46986,25 @@ { "symbol": "SBFM", "name": "Sunshine Biopharma Inc. Common Stock", - "lastsale": "$0.238", - "netchange": "-0.0022", - "pctchange": "-0.916%", - "volume": "129398", - "marketCap": "6127620.00", + "lastsale": "$0.2475", + "netchange": "0.0095", + "pctchange": "3.992%", + "volume": "102479", + "marketCap": "6372210.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", "sector": "Health Care", "url": "/market-activity/stocks/sbfm" }, - { - "symbol": "SBFMW", - "name": "Sunshine Biopharma Inc. Warrant", - "lastsale": "$0.15", - "netchange": "-0.0499", - "pctchange": "-24.962%", - "volume": "300", - "marketCap": "3861945.00", - "country": "Canada", - "ipoyear": "", - "industry": "Biotechnology: Pharmaceutical Preparations", - "sector": "Health Care", - "url": "/market-activity/stocks/sbfmw" - }, { "symbol": "SBGI", "name": "Sinclair Inc. Class A Common Stock", - "lastsale": "$13.01", - "netchange": "-0.50", - "pctchange": "-3.701%", - "volume": "649070", - "marketCap": "826324738.00", + "lastsale": "$13.28", + "netchange": "0.27", + "pctchange": "2.075%", + "volume": "1355408", + "marketCap": "843473676.00", "country": "United States", "ipoyear": "1995", "industry": "Broadcasting", @@ -47140,11 +47014,11 @@ { "symbol": "SBLK", "name": "Star Bulk Carriers Corp. Common Shares", - "lastsale": "$21.18", - "netchange": "0.89", - "pctchange": "4.386%", - "volume": "1827593", - "marketCap": "2178574800.00", + "lastsale": "$21.21", + "netchange": "0.03", + "pctchange": "0.142%", + "volume": "1448294", + "marketCap": "2181660600.00", "country": "Greece", "ipoyear": "", "industry": "Marine Transportation", @@ -47154,11 +47028,11 @@ { "symbol": "SBRA", "name": "Sabra Health Care REIT Inc. Common Stock", - "lastsale": "$14.30", - "netchange": "-0.06", - "pctchange": "-0.418%", - "volume": "5780243", - "marketCap": "3306439179.00", + "lastsale": "$14.25", + "netchange": "-0.05", + "pctchange": "-0.35%", + "volume": "2839791", + "marketCap": "3294878203.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -47168,11 +47042,11 @@ { "symbol": "SBSI", "name": "Southside Bancshares Inc. Common Stock", - "lastsale": "$31.79", - "netchange": "-0.24", - "pctchange": "-0.749%", - "volume": "479729", - "marketCap": "959950359.00", + "lastsale": "$31.71", + "netchange": "-0.08", + "pctchange": "-0.252%", + "volume": "98367", + "marketCap": "957534630.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -47182,11 +47056,11 @@ { "symbol": "SBT", "name": "Sterling Bancorp Inc. Common Stock", - "lastsale": "$5.92", - "netchange": "-0.02", - "pctchange": "-0.337%", - "volume": "103829", - "marketCap": "308269976.00", + "lastsale": "$5.68", + "netchange": "-0.24", + "pctchange": "-4.054%", + "volume": "36265", + "marketCap": "295772544.00", "country": "United States", "ipoyear": "2017", "industry": "Savings Institutions", @@ -47196,11 +47070,11 @@ { "symbol": "SBUX", "name": "Starbucks Corporation Common Stock", - "lastsale": "$96.75", - "netchange": "-1.09", - "pctchange": "-1.114%", - "volume": "12463821", - "marketCap": "109975725000.00", + "lastsale": "$96.56", + "netchange": "-0.19", + "pctchange": "-0.196%", + "volume": "6143779", + "marketCap": "109759752000.00", "country": "United States", "ipoyear": "1992", "industry": "Restaurants", @@ -47210,11 +47084,11 @@ { "symbol": "SCHL", "name": "Scholastic Corporation Common Stock", - "lastsale": "$36.66", - "netchange": "-4.82", - "pctchange": "-11.62%", - "volume": "1196767", - "marketCap": "1137052499.00", + "lastsale": "$35.76", + "netchange": "-0.90", + "pctchange": "-2.455%", + "volume": "453207", + "marketCap": "1109137953.00", "country": "United States", "ipoyear": "1992", "industry": "Books", @@ -47224,11 +47098,11 @@ { "symbol": "SCKT", "name": "Socket Mobile Inc. Common Stock", - "lastsale": "$1.18", - "netchange": "-0.0002", - "pctchange": "-0.017%", - "volume": "13114", - "marketCap": "8641283.00", + "lastsale": "$1.17", + "netchange": "-0.01", + "pctchange": "-0.847%", + "volume": "7480", + "marketCap": "8568052.00", "country": "United States", "ipoyear": "", "industry": "Computer Manufacturing", @@ -47238,11 +47112,11 @@ { "symbol": "SCLX", "name": "Scilex Holding Company Common Stock", - "lastsale": "$1.39", - "netchange": "0.11", - "pctchange": "8.594%", - "volume": "1286376", - "marketCap": "216760751.00", + "lastsale": "$1.26", + "netchange": "-0.13", + "pctchange": "-9.353%", + "volume": "419860", + "marketCap": "196488162.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -47252,11 +47126,11 @@ { "symbol": "SCLXW", "name": "Scilex Holding Company Warrant", - "lastsale": "$0.38", - "netchange": "0.03", - "pctchange": "8.571%", - "volume": "11922", - "marketCap": "59258335.00", + "lastsale": "$0.3571", + "netchange": "-0.0229", + "pctchange": "-6.026%", + "volume": "15221", + "marketCap": "55687240.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -47266,11 +47140,11 @@ { "symbol": "SCNI", "name": "Scinai Immunotherapeutics Ltd. American Depositary Shares", - "lastsale": "$0.7331", - "netchange": "-0.0269", - "pctchange": "-3.539%", - "volume": "3345", - "marketCap": "2407543.00", + "lastsale": "$0.70", + "netchange": "-0.0331", + "pctchange": "-4.515%", + "volume": "16311", + "marketCap": "2298841.00", "country": "Israel", "ipoyear": "2015", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -47280,11 +47154,11 @@ { "symbol": "SCOR", "name": "comScore Inc. Common Stock", - "lastsale": "$0.7523", - "netchange": "0.0323", - "pctchange": "4.486%", - "volume": "156500", - "marketCap": "71546073.00", + "lastsale": "$0.5802", + "netchange": "-0.1721", + "pctchange": "-22.877%", + "volume": "905970", + "marketCap": "55178827.00", "country": "United States", "ipoyear": "2018", "industry": "Business Services", @@ -47294,11 +47168,11 @@ { "symbol": "SCPH", "name": "scPharmaceuticals Inc. Common Stock", - "lastsale": "$5.72", - "netchange": "-0.10", - "pctchange": "-1.718%", - "volume": "1287558", - "marketCap": "205122043.00", + "lastsale": "$5.90", + "netchange": "0.18", + "pctchange": "3.147%", + "volume": "157314", + "marketCap": "211576932.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -47309,9 +47183,9 @@ "symbol": "SCRM", "name": "Screaming Eagle Acquisition Corp. Class A Ordinary Shares", "lastsale": "$10.58", - "netchange": "0.01", - "pctchange": "0.095%", - "volume": "189083", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "71992", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -47322,10 +47196,10 @@ { "symbol": "SCRMW", "name": "Screaming Eagle Acquisition Corp. Warrant", - "lastsale": "$0.10", - "netchange": "-0.02", - "pctchange": "-16.667%", - "volume": "84612", + "lastsale": "$0.09", + "netchange": "-0.01", + "pctchange": "-10.00%", + "volume": "27396", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -47336,11 +47210,11 @@ { "symbol": "SCSC", "name": "ScanSource Inc. Common Stock", - "lastsale": "$39.07", - "netchange": "-0.02", - "pctchange": "-0.051%", - "volume": "1794235", - "marketCap": "975457994.00", + "lastsale": "$38.70", + "netchange": "-0.37", + "pctchange": "-0.947%", + "volume": "156761", + "marketCap": "966220230.00", "country": "United States", "ipoyear": "", "industry": "Retail: Computer Software & Peripheral Equipment", @@ -47350,25 +47224,25 @@ { "symbol": "SCTL", "name": "Societal CDMO Inc. Common Stock", - "lastsale": "$0.3678", - "netchange": "0.0094", - "pctchange": "2.623%", - "volume": "386020", - "marketCap": "38541108.00", + "lastsale": "$0.3512", + "netchange": "-0.0166", + "pctchange": "-4.513%", + "volume": "195121", + "marketCap": "36801624.00", "country": "United States", "ipoyear": "2014", - "industry": "Pharmaceuticals and Biotechnology", + "industry": "Biotechnology: Pharmaceutical Preparations", "sector": "Health Care", "url": "/market-activity/stocks/sctl" }, { "symbol": "SCVL", "name": "Shoe Carnival Inc. Common Stock", - "lastsale": "$29.29", - "netchange": "0.03", - "pctchange": "0.103%", - "volume": "765155", - "marketCap": "794683480.00", + "lastsale": "$29.18", + "netchange": "-0.11", + "pctchange": "-0.376%", + "volume": "305781", + "marketCap": "791699008.00", "country": "United States", "ipoyear": "1993", "industry": "Clothing/Shoe/Accessory Stores", @@ -47378,11 +47252,11 @@ { "symbol": "SCWO", "name": "374Water Inc. Common Stock", - "lastsale": "$1.035", - "netchange": "-0.065", - "pctchange": "-5.909%", - "volume": "417916", - "marketCap": "137310456.00", + "lastsale": "$1.02", + "netchange": "-0.015", + "pctchange": "-1.449%", + "volume": "455728", + "marketCap": "135320449.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -47392,25 +47266,25 @@ { "symbol": "SCWX", "name": "SecureWorks Corp. Class A Common Stock", - "lastsale": "$6.43", - "netchange": "0.20", - "pctchange": "3.21%", - "volume": "81162", - "marketCap": "555098556.00", + "lastsale": "$6.24", + "netchange": "-0.19", + "pctchange": "-2.955%", + "volume": "44437", + "marketCap": "538695955.00", "country": "United States", "ipoyear": "2016", - "industry": "EDP Services", + "industry": "Computer Software: Prepackaged Software", "sector": "Technology", "url": "/market-activity/stocks/scwx" }, { "symbol": "SCYX", "name": "SCYNEXIS Inc. Common Stock", - "lastsale": "$1.60", - "netchange": "-0.06", - "pctchange": "-3.614%", - "volume": "263162", - "marketCap": "59532478.00", + "lastsale": "$1.70", + "netchange": "0.10", + "pctchange": "6.25%", + "volume": "270320", + "marketCap": "63253258.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -47420,11 +47294,11 @@ { "symbol": "SDA", "name": "SunCar Technology Group Inc. Class A Ordinary Shares", - "lastsale": "$8.60", - "netchange": "-0.30", - "pctchange": "-3.371%", - "volume": "458463", - "marketCap": "736905336.00", + "lastsale": "$8.20", + "netchange": "-0.40", + "pctchange": "-4.651%", + "volume": "403318", + "marketCap": "702630669.00", "country": "Hong Kong", "ipoyear": "2021", "industry": "Blank Checks", @@ -47434,11 +47308,11 @@ { "symbol": "SDAWW", "name": "SunCar Technology Group Inc. Warrant", - "lastsale": "$0.16", - "netchange": "-0.01", - "pctchange": "-5.882%", - "volume": "1000", - "marketCap": "13709867.00", + "lastsale": "$0.3354", + "netchange": "0.1754", + "pctchange": "109.625%", + "volume": "100531", + "marketCap": "28739308.00", "country": "Hong Kong", "ipoyear": "2021", "industry": "Blank Checks", @@ -47448,11 +47322,11 @@ { "symbol": "SDGR", "name": "Schrodinger Inc. Common Stock", - "lastsale": "$34.79", - "netchange": "-1.00", - "pctchange": "-2.794%", - "volume": "1630163", - "marketCap": "2506019894.00", + "lastsale": "$34.06", + "netchange": "-0.73", + "pctchange": "-2.098%", + "volume": "811061", + "marketCap": "2453435976.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -47462,11 +47336,11 @@ { "symbol": "SDIG", "name": "Stronghold Digital Mining Inc. Class A Common Stock", - "lastsale": "$5.00", - "netchange": "-0.14", - "pctchange": "-2.724%", - "volume": "335812", - "marketCap": "39811805.00", + "lastsale": "$5.79", + "netchange": "0.79", + "pctchange": "15.80%", + "volume": "723797", + "marketCap": "46102070.00", "country": "United States", "ipoyear": "2021", "industry": "Investment Bankers/Brokers/Service", @@ -47476,11 +47350,11 @@ { "symbol": "SDOT", "name": "Sadot Group Inc. Common Stock", - "lastsale": "$0.43", - "netchange": "0.0043", - "pctchange": "1.01%", - "volume": "329874", - "marketCap": "20040250.00", + "lastsale": "$0.436", + "netchange": "0.006", + "pctchange": "1.395%", + "volume": "221048", + "marketCap": "20319881.00", "country": "United States", "ipoyear": "2020", "industry": "Restaurants", @@ -47490,11 +47364,11 @@ { "symbol": "SEAT", "name": "Vivid Seats Inc. Class A Common Stock", - "lastsale": "$6.53", - "netchange": "-0.37", - "pctchange": "-5.362%", - "volume": "3557166", - "marketCap": "1282555145.00", + "lastsale": "$6.44", + "netchange": "-0.09", + "pctchange": "-1.378%", + "volume": "1171924", + "marketCap": "1264878275.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -47504,11 +47378,11 @@ { "symbol": "SEATW", "name": "Vivid Seats Inc. Warrant", - "lastsale": "$1.16", - "netchange": "-0.14", - "pctchange": "-10.769%", - "volume": "3985", - "marketCap": "227835217.00", + "lastsale": "$1.08", + "netchange": "-0.08", + "pctchange": "-6.897%", + "volume": "946", + "marketCap": "212122444.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -47518,11 +47392,11 @@ { "symbol": "SECO", "name": "Secoo Holding Limited ADS", - "lastsale": "$0.4678", - "netchange": "0.0037", - "pctchange": "0.797%", - "volume": "96104", - "marketCap": "661025.00", + "lastsale": "$0.47", + "netchange": "0.0022", + "pctchange": "0.47%", + "volume": "149405", + "marketCap": "664134.00", "country": "China", "ipoyear": "2017", "industry": "Diversified Commercial Services", @@ -47532,11 +47406,11 @@ { "symbol": "SEDG", "name": "SolarEdge Technologies Inc. Common Stock", - "lastsale": "$97.12", - "netchange": "0.80", - "pctchange": "0.831%", - "volume": "16629532", - "marketCap": "5517506560.00", + "lastsale": "$93.48", + "netchange": "-3.64", + "pctchange": "-3.748%", + "volume": "4262871", + "marketCap": "5310713687.00", "country": "Israel", "ipoyear": "2015", "industry": "Semiconductors", @@ -47546,11 +47420,11 @@ { "symbol": "SEED", "name": "Origin Agritech Limited Common Stock", - "lastsale": "$1.87", - "netchange": "0.03", - "pctchange": "1.63%", - "volume": "6473", - "marketCap": "11781000.00", + "lastsale": "$1.82", + "netchange": "-0.05", + "pctchange": "-2.674%", + "volume": "17425", + "marketCap": "11466000.00", "country": "China", "ipoyear": "", "industry": "Farming/Seeds/Milling", @@ -47560,11 +47434,11 @@ { "symbol": "SEEL", "name": "Seelos Therapeutics Inc. Common Stock", - "lastsale": "$1.56", - "netchange": "0.10", - "pctchange": "6.849%", - "volume": "580347", - "marketCap": "8736000.00", + "lastsale": "$1.60", + "netchange": "0.04", + "pctchange": "2.564%", + "volume": "857518", + "marketCap": "8960000.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -47574,11 +47448,11 @@ { "symbol": "SEER", "name": "Seer Inc. Class A Common Stock", - "lastsale": "$1.75", - "netchange": "-0.13", - "pctchange": "-6.915%", - "volume": "1144191", - "marketCap": "111694123.00", + "lastsale": "$1.76", + "netchange": "0.01", + "pctchange": "0.571%", + "volume": "669353", + "marketCap": "112332375.00", "country": "United States", "ipoyear": "2020", "industry": " Medicinal Chemicals and Botanical Products ", @@ -47588,11 +47462,11 @@ { "symbol": "SEIC", "name": "SEI Investments Company Common Stock", - "lastsale": "$62.00", - "netchange": "-0.92", - "pctchange": "-1.462%", - "volume": "1660360", - "marketCap": "8158436966.00", + "lastsale": "$63.13", + "netchange": "1.13", + "pctchange": "1.823%", + "volume": "593891", + "marketCap": "8307131059.00", "country": "United States", "ipoyear": "1981", "industry": "Investment Bankers/Brokers/Service", @@ -47602,11 +47476,11 @@ { "symbol": "SELF", "name": "Global Self Storage Inc. Common Stock", - "lastsale": "$4.64", + "lastsale": "$4.61", "netchange": "-0.03", - "pctchange": "-0.642%", - "volume": "29507", - "marketCap": "51703381.00", + "pctchange": "-0.647%", + "volume": "44240", + "marketCap": "51369092.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -47616,11 +47490,11 @@ { "symbol": "SENEA", "name": "Seneca Foods Corp. Class A Common Stock", - "lastsale": "$51.02", - "netchange": "-0.54", - "pctchange": "-1.047%", - "volume": "112123", - "marketCap": "279136389.00", + "lastsale": "$51.62", + "netchange": "0.60", + "pctchange": "1.176%", + "volume": "27722", + "marketCap": "282419060.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -47633,7 +47507,7 @@ "lastsale": "$51.66", "netchange": "0.00", "pctchange": "0.00%", - "volume": "56", + "volume": "133", "marketCap": "86631392.00", "country": "United States", "ipoyear": "", @@ -47641,13 +47515,27 @@ "sector": "Consumer Staples", "url": "/market-activity/stocks/seneb" }, + { + "symbol": "SEPA", + "name": "SEP Acquisition Corp Class A Common Stock", + "lastsale": "$10.5501", + "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/sepa" + }, { "symbol": "SEPAW", "name": "SEP Acquisition Corp Warrants", "lastsale": "$0.11", "netchange": "0.00", "pctchange": "0.00%", - "volume": "4875", + "volume": "5000", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -47658,11 +47546,11 @@ { "symbol": "SERA", "name": "Sera Prognostics Inc. Class A Common Stock", - "lastsale": "$4.90", - "netchange": "-0.05", - "pctchange": "-1.01%", - "volume": "506405", - "marketCap": "153548909.00", + "lastsale": "$5.96", + "netchange": "1.06", + "pctchange": "21.633%", + "volume": "1191265", + "marketCap": "186765612.00", "country": "United States", "ipoyear": "2021", "industry": "Precision Instruments", @@ -47672,11 +47560,11 @@ { "symbol": "SEVN", "name": "Seven Hills Realty Trust Common Stock", - "lastsale": "$13.05", - "netchange": "0.16", - "pctchange": "1.241%", - "volume": "443990", - "marketCap": "193288901.00", + "lastsale": "$12.82", + "netchange": "-0.23", + "pctchange": "-1.762%", + "volume": "62065", + "marketCap": "189882276.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -47686,11 +47574,11 @@ { "symbol": "SEZL", "name": "Sezzle Inc. Common Stock", - "lastsale": "$14.48", - "netchange": "0.83", - "pctchange": "6.081%", - "volume": "114109", - "marketCap": "82466887.00", + "lastsale": "$14.90", + "netchange": "0.42", + "pctchange": "2.901%", + "volume": "35706", + "marketCap": "84858882.00", "country": "United States", "ipoyear": "", "industry": "Diversified Financial Services", @@ -47701,9 +47589,9 @@ "symbol": "SFBC", "name": "Sound Financial Bancorp Inc. Common Stock", "lastsale": "$38.50", - "netchange": "0.01", - "pctchange": "0.026%", - "volume": "446", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "161", "marketCap": "98895220.00", "country": "United States", "ipoyear": "", @@ -47714,11 +47602,11 @@ { "symbol": "SFE", "name": "Safeguard Scientifics Inc. Common Stock", - "lastsale": "$1.01", - "netchange": "0.03", - "pctchange": "3.061%", - "volume": "149082", - "marketCap": "16741374.00", + "lastsale": "$0.98", + "netchange": "-0.03", + "pctchange": "-2.97%", + "volume": "92144", + "marketCap": "16244106.00", "country": "United States", "ipoyear": "", "industry": "Finance/Investors Services", @@ -47728,11 +47616,11 @@ { "symbol": "SFIX", "name": "Stitch Fix Inc. Class A Common Stock", - "lastsale": "$4.04", - "netchange": "-0.24", - "pctchange": "-5.607%", - "volume": "2080233", - "marketCap": "476279337.00", + "lastsale": "$3.93", + "netchange": "-0.11", + "pctchange": "-2.723%", + "volume": "1940059", + "marketCap": "463311335.00", "country": "United States", "ipoyear": "2017", "industry": "Catalog/Specialty Distribution", @@ -47742,11 +47630,11 @@ { "symbol": "SFM", "name": "Sprouts Farmers Market Inc. Common Stock", - "lastsale": "$48.28", - "netchange": "0.86", - "pctchange": "1.814%", - "volume": "1852380", - "marketCap": "4903355521.00", + "lastsale": "$48.31", + "netchange": "0.03", + "pctchange": "0.062%", + "volume": "1279769", + "marketCap": "4906402345.00", "country": "United States", "ipoyear": "2013", "industry": "Food Chains", @@ -47756,11 +47644,11 @@ { "symbol": "SFNC", "name": "Simmons First National Corporation Class A Common Stock", - "lastsale": "$19.37", + "lastsale": "$19.54", "netchange": "0.17", - "pctchange": "0.885%", - "volume": "2918705", - "marketCap": "2424515724.00", + "pctchange": "0.878%", + "volume": "697242", + "marketCap": "2445794385.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -47770,11 +47658,11 @@ { "symbol": "SFST", "name": "Southern First Bancshares Inc. Common Stock", - "lastsale": "$35.75", - "netchange": "1.64", - "pctchange": "4.808%", - "volume": "46791", - "marketCap": "289168809.00", + "lastsale": "$35.96", + "netchange": "0.21", + "pctchange": "0.587%", + "volume": "21998", + "marketCap": "290867422.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -47784,11 +47672,11 @@ { "symbol": "SFWL", "name": "Shengfeng Development Limited Class A Ordinary Shares", - "lastsale": "$9.92", - "netchange": "-2.78", - "pctchange": "-21.89%", - "volume": "262183", - "marketCap": "401958400.00", + "lastsale": "$4.79", + "netchange": "-5.13", + "pctchange": "-51.714%", + "volume": "1556306", + "marketCap": "194090800.00", "country": "China", "ipoyear": "2023", "industry": "Trucking Freight/Courier Services", @@ -47798,11 +47686,11 @@ { "symbol": "SGA", "name": "Saga Communications Inc. Class A Common Stock (FL)", - "lastsale": "$25.45", - "netchange": "0.31", - "pctchange": "1.233%", - "volume": "96454", - "marketCap": "155843813.00", + "lastsale": "$26.75", + "netchange": "1.30", + "pctchange": "5.108%", + "volume": "213094", + "marketCap": "163804401.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -47812,25 +47700,25 @@ { "symbol": "SGBX", "name": "Safe & Green Holdings Corp. Common Stock", - "lastsale": "$0.513", - "netchange": "-0.017", - "pctchange": "-3.208%", - "volume": "106373", - "marketCap": "8455662.00", + "lastsale": "$0.5499", + "netchange": "0.0369", + "pctchange": "7.193%", + "volume": "737609", + "marketCap": "9063876.00", "country": "United States", "ipoyear": "2017", - "industry": "RETAIL: Building Materials", - "sector": "Consumer Discretionary", + "industry": "Metal Fabrications", + "sector": "Industrials", "url": "/market-activity/stocks/sgbx" }, { "symbol": "SGC", "name": "Superior Group of Companies Inc. Common Stock", - "lastsale": "$13.37", - "netchange": "-0.12", - "pctchange": "-0.89%", - "volume": "50327", - "marketCap": "220682894.00", + "lastsale": "$13.99", + "netchange": "0.62", + "pctchange": "4.637%", + "volume": "49717", + "marketCap": "230916506.00", "country": "United States", "ipoyear": "", "industry": "Apparel", @@ -47840,10 +47728,10 @@ { "symbol": "SGD", "name": "Safe and Green Development Corporation Common Stock", - "lastsale": "$1.77", - "netchange": "-0.04", - "pctchange": "-2.21%", - "volume": "244246", + "lastsale": "$1.64", + "netchange": "-0.13", + "pctchange": "-7.345%", + "volume": "1034948", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -47854,11 +47742,11 @@ { "symbol": "SGH", "name": "SMART Global Holdings Inc. Ordinary Shares", - "lastsale": "$18.54", - "netchange": "-0.30", - "pctchange": "-1.592%", - "volume": "2515966", - "marketCap": "962574367.00", + "lastsale": "$18.38", + "netchange": "-0.16", + "pctchange": "-0.863%", + "volume": "1121467", + "marketCap": "954267360.00", "country": "United States", "ipoyear": "2017", "industry": "Semiconductors", @@ -47868,11 +47756,11 @@ { "symbol": "SGHT", "name": "Sight Sciences Inc. Common Stock", - "lastsale": "$3.33", - "netchange": "-0.08", - "pctchange": "-2.346%", - "volume": "606645", - "marketCap": "162337087.00", + "lastsale": "$3.29", + "netchange": "-0.04", + "pctchange": "-1.201%", + "volume": "228994", + "marketCap": "160387092.00", "country": "United States", "ipoyear": "2021", "industry": "Medical Specialities", @@ -47882,11 +47770,11 @@ { "symbol": "SGLY", "name": "Singularity Future Technology Ltd. Common Stock", - "lastsale": "$0.50", - "netchange": "-0.02", - "pctchange": "-3.846%", - "volume": "3995", - "marketCap": "8757763.00", + "lastsale": "$0.512", + "netchange": "0.012", + "pctchange": "2.40%", + "volume": "27360", + "marketCap": "8967949.00", "country": "United States", "ipoyear": "2008", "industry": "Oil Refining/Marketing", @@ -47896,11 +47784,11 @@ { "symbol": "SGMA", "name": "SigmaTron International Inc. Common Stock", - "lastsale": "$3.10", - "netchange": "0.03", - "pctchange": "0.977%", - "volume": "17658", - "marketCap": "18892293.00", + "lastsale": "$3.03", + "netchange": "-0.07", + "pctchange": "-2.258%", + "volume": "33442", + "marketCap": "18465693.00", "country": "United States", "ipoyear": "1994", "industry": "Electrical Products", @@ -47910,25 +47798,25 @@ { "symbol": "SGML", "name": "Sigma Lithium Corporation Common Shares", - "lastsale": "$26.65", - "netchange": "-0.28", - "pctchange": "-1.04%", - "volume": "1589419", - "marketCap": "2915253440.00", + "lastsale": "$29.48", + "netchange": "2.83", + "pctchange": "10.619%", + "volume": "2525763", + "marketCap": "3224828196.00", "country": "Canada", "ipoyear": "", - "industry": "Industrial Machinery/Components", - "sector": "Industrials", + "industry": "Metal Mining", + "sector": "Basic Materials", "url": "/market-activity/stocks/sgml" }, { "symbol": "SGMO", "name": "Sangamo Therapeutics Inc. Common Stock", - "lastsale": "$0.4151", - "netchange": "-0.0149", - "pctchange": "-3.465%", - "volume": "3247824", - "marketCap": "73616731.00", + "lastsale": "$0.3822", + "netchange": "-0.0329", + "pctchange": "-7.926%", + "volume": "1455464", + "marketCap": "67782016.00", "country": "United States", "ipoyear": "2000", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -47938,11 +47826,11 @@ { "symbol": "SGMT", "name": "Sagimet Biosciences Inc. Series A Common Stock", - "lastsale": "$6.20", - "netchange": "0.62", - "pctchange": "11.111%", - "volume": "178055", - "marketCap": "132527492.00", + "lastsale": "$5.75", + "netchange": "-0.45", + "pctchange": "-7.258%", + "volume": "147056", + "marketCap": "122908562.00", "country": "United States", "ipoyear": "2023", "industry": "", @@ -47952,11 +47840,11 @@ { "symbol": "SGRP", "name": "SPAR Group Inc. Common Stock", - "lastsale": "$0.98", - "netchange": "0.04", - "pctchange": "4.255%", - "volume": "90511", - "marketCap": "22776140.00", + "lastsale": "$1.01", + "netchange": "0.03", + "pctchange": "3.061%", + "volume": "91830", + "marketCap": "23473369.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -47966,11 +47854,11 @@ { "symbol": "SGRY", "name": "Surgery Partners Inc. Common Stock", - "lastsale": "$32.45", - "netchange": "-2.93", - "pctchange": "-8.282%", - "volume": "3149907", - "marketCap": "4104706904.00", + "lastsale": "$32.80", + "netchange": "0.35", + "pctchange": "1.079%", + "volume": "1279189", + "marketCap": "4148979551.00", "country": "United States", "ipoyear": "2015", "industry": "Hospital/Nursing Management", @@ -47980,11 +47868,11 @@ { "symbol": "SHBI", "name": "Shore Bancshares Inc Common Stock", - "lastsale": "$13.95", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "305771", - "marketCap": "462382445.00", + "lastsale": "$13.83", + "netchange": "-0.12", + "pctchange": "-0.86%", + "volume": "57499", + "marketCap": "458404962.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -47994,11 +47882,11 @@ { "symbol": "SHC", "name": "Sotera Health Company Common Stock", - "lastsale": "$15.82", - "netchange": "0.36", - "pctchange": "2.329%", - "volume": "2041965", - "marketCap": "4471089864.00", + "lastsale": "$16.06", + "netchange": "0.24", + "pctchange": "1.517%", + "volume": "811631", + "marketCap": "4538919293.00", "country": "United States", "ipoyear": "2020", "industry": "Medical Specialities", @@ -48008,11 +47896,11 @@ { "symbol": "SHCR", "name": "Sharecare Inc. Class A Common Stock", - "lastsale": "$0.9447", - "netchange": "-0.0033", - "pctchange": "-0.348%", - "volume": "3541436", - "marketCap": "332934824.00", + "lastsale": "$0.9452", + "netchange": "0.0005", + "pctchange": "0.053%", + "volume": "999912", + "marketCap": "333111036.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -48022,11 +47910,11 @@ { "symbol": "SHCRW", "name": "Sharecare Inc. Warrant", - "lastsale": "$0.0152", - "netchange": "-0.0098", - "pctchange": "-39.20%", - "volume": "57221", - "marketCap": "5356843.00", + "lastsale": "$0.028", + "netchange": "0.0128", + "pctchange": "84.211%", + "volume": "2666", + "marketCap": "9867868.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -48036,11 +47924,11 @@ { "symbol": "SHEN", "name": "Shenandoah Telecommunications Co Common Stock", - "lastsale": "$20.28", - "netchange": "-0.36", - "pctchange": "-1.744%", - "volume": "1567867", - "marketCap": "1019363370.00", + "lastsale": "$20.43", + "netchange": "0.15", + "pctchange": "0.74%", + "volume": "196176", + "marketCap": "1026903040.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -48050,11 +47938,11 @@ { "symbol": "SHFS", "name": "SHF Holdings Inc. Class A Common Stock", - "lastsale": "$0.91", - "netchange": "-0.07", - "pctchange": "-7.143%", - "volume": "141411", - "marketCap": "42399918.00", + "lastsale": "$0.93", + "netchange": "0.02", + "pctchange": "2.198%", + "volume": "109996", + "marketCap": "43331785.00", "country": "United States", "ipoyear": "2021", "industry": "Finance: Consumer Services", @@ -48064,11 +47952,11 @@ { "symbol": "SHFSW", "name": "SHF Holdings Inc. Warrants", - "lastsale": "$0.065", - "netchange": "0.0025", - "pctchange": "4.00%", - "volume": "1000", - "marketCap": "3028566.00", + "lastsale": "$0.0601", + "netchange": "-0.0049", + "pctchange": "-7.538%", + "volume": "8929", + "marketCap": "2800258.00", "country": "United States", "ipoyear": "2021", "industry": "Finance: Consumer Services", @@ -48078,11 +47966,11 @@ { "symbol": "SHIM", "name": "Shimmick Corporation Common Stock", - "lastsale": "$6.19", - "netchange": "0.065", - "pctchange": "1.061%", - "volume": "10014", - "marketCap": "157807099.00", + "lastsale": "$6.30", + "netchange": "0.11", + "pctchange": "1.777%", + "volume": "28826", + "marketCap": "160611425.00", "country": "United States", "ipoyear": "2023", "industry": "", @@ -48092,25 +47980,25 @@ { "symbol": "SHIP", "name": "Seanergy Maritime Holdings Corp. Common Stock", - "lastsale": "$7.28", - "netchange": "0.12", - "pctchange": "1.676%", - "volume": "143981", - "marketCap": "145672800.00", + "lastsale": "$7.21", + "netchange": "-0.07", + "pctchange": "-0.962%", + "volume": "122315", + "marketCap": "144272100.00", "country": "Greece", "ipoyear": "", - "industry": "", - "sector": "", + "industry": "Marine Transportation", + "sector": "Consumer Discretionary", "url": "/market-activity/stocks/ship" }, { "symbol": "SHLS", "name": "Shoals Technologies Group Inc. Class A Common Stock", - "lastsale": "$15.83", - "netchange": "0.04", - "pctchange": "0.253%", - "volume": "7538724", - "marketCap": "2692010146.00", + "lastsale": "$15.75", + "netchange": "-0.08", + "pctchange": "-0.505%", + "volume": "2823935", + "marketCap": "2678405546.00", "country": "United States", "ipoyear": "2021", "industry": "Semiconductors", @@ -48120,11 +48008,11 @@ { "symbol": "SHLT", "name": "SHL Telemedicine Ltd American Depositary Shares", - "lastsale": "$8.507", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "8", - "marketCap": "139408888.00", + "lastsale": "$8.30", + "netchange": "-0.207", + "pctchange": "-2.433%", + "volume": "1521", + "marketCap": "136016665.00", "country": "Israel", "ipoyear": "", "industry": "Business Services", @@ -48134,11 +48022,11 @@ { "symbol": "SHOO", "name": "Steven Madden Ltd. Common Stock", - "lastsale": "$42.22", - "netchange": "-0.05", - "pctchange": "-0.118%", - "volume": "3595863", - "marketCap": "3149958584.00", + "lastsale": "$42.43", + "netchange": "0.21", + "pctchange": "0.497%", + "volume": "537534", + "marketCap": "3165626308.00", "country": "United States", "ipoyear": "1993", "industry": "Shoe Manufacturing", @@ -48148,11 +48036,11 @@ { "symbol": "SHOT", "name": "Safety Shot Inc. Common Stock", - "lastsale": "$4.12", - "netchange": "0.36", - "pctchange": "9.574%", - "volume": "4212919", - "marketCap": "164049266.00", + "lastsale": "$4.27", + "netchange": "0.15", + "pctchange": "3.641%", + "volume": "5888922", + "marketCap": "170021933.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -48162,11 +48050,11 @@ { "symbol": "SHOTW", "name": "Safety Shot Inc. Warrant", - "lastsale": "$1.65", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "3890", - "marketCap": "65699342.00", + "lastsale": "$1.67", + "netchange": "0.02", + "pctchange": "1.212%", + "volume": "13180", + "marketCap": "66495698.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -48176,11 +48064,11 @@ { "symbol": "SHPH", "name": "Shuttle Pharmaceuticals Holdings Inc. Common Stock", - "lastsale": "$0.4781", - "netchange": "-0.0119", - "pctchange": "-2.429%", - "volume": "68205", - "marketCap": "7649182.00", + "lastsale": "$0.4895", + "netchange": "0.0114", + "pctchange": "2.384%", + "volume": "23955", + "marketCap": "7831572.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -48190,11 +48078,11 @@ { "symbol": "SHPW", "name": "Shapeways Holdings Inc. Common Stock", - "lastsale": "$2.08", - "netchange": "-0.11", - "pctchange": "-5.023%", - "volume": "6569", - "marketCap": "13619576.00", + "lastsale": "$1.98", + "netchange": "-0.10", + "pctchange": "-4.808%", + "volume": "27162", + "marketCap": "12964789.00", "country": "United States", "ipoyear": "", "industry": "Miscellaneous manufacturing industries", @@ -48204,11 +48092,11 @@ { "symbol": "SHPWW", "name": "Shapeways Holdings Inc. Warrants", - "lastsale": "$0.0072", - "netchange": "-0.0005", - "pctchange": "-6.494%", - "volume": "500", - "marketCap": "47145.00", + "lastsale": "$0.0038", + "netchange": "-0.0034", + "pctchange": "-47.222%", + "volume": "32629", + "marketCap": "24882.00", "country": "United States", "ipoyear": "", "industry": "Miscellaneous manufacturing industries", @@ -48218,11 +48106,11 @@ { "symbol": "SHYF", "name": "The Shyft Group Inc. Common Stock", - "lastsale": "$12.55", - "netchange": "-0.40", - "pctchange": "-3.089%", - "volume": "584096", - "marketCap": "430337479.00", + "lastsale": "$12.26", + "netchange": "-0.29", + "pctchange": "-2.311%", + "volume": "193938", + "marketCap": "420393426.00", "country": "United States", "ipoyear": "", "industry": "Auto Manufacturing", @@ -48232,11 +48120,11 @@ { "symbol": "SIBN", "name": "SI-BONE Inc. Common Stock", - "lastsale": "$19.00", - "netchange": "-0.74", - "pctchange": "-3.749%", - "volume": "1666519", - "marketCap": "769519437.00", + "lastsale": "$19.40", + "netchange": "0.40", + "pctchange": "2.105%", + "volume": "377369", + "marketCap": "785719846.00", "country": "United States", "ipoyear": "2018", "industry": "Medical/Dental Instruments", @@ -48246,11 +48134,11 @@ { "symbol": "SIDU", "name": "Sidus Space Inc. Class A Common Stock", - "lastsale": "$0.0505", - "netchange": "-0.0065", - "pctchange": "-11.404%", - "volume": "4208419", - "marketCap": "4437330.00", + "lastsale": "$0.04", + "netchange": "-0.0105", + "pctchange": "-20.792%", + "volume": "14909039", + "marketCap": "3514717.00", "country": "United States", "ipoyear": "2021", "industry": "Telecommunications Equipment", @@ -48260,11 +48148,11 @@ { "symbol": "SIEB", "name": "Siebert Financial Corp. Common Stock", - "lastsale": "$1.80", - "netchange": "-0.02", - "pctchange": "-1.099%", - "volume": "13203", - "marketCap": "71245685.00", + "lastsale": "$1.74", + "netchange": "-0.06", + "pctchange": "-3.333%", + "volume": "7444", + "marketCap": "68870829.00", "country": "United States", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -48274,11 +48162,11 @@ { "symbol": "SIEN", "name": "Sientra Inc. Common Stock", - "lastsale": "$0.6201", - "netchange": "-0.0199", - "pctchange": "-3.109%", - "volume": "43922", - "marketCap": "7414977.00", + "lastsale": "$0.6334", + "netchange": "0.0133", + "pctchange": "2.145%", + "volume": "85516", + "marketCap": "7574015.00", "country": "United States", "ipoyear": "2014", "industry": "Industrial Specialties", @@ -48288,11 +48176,11 @@ { "symbol": "SIFY", "name": "Sify Technologies Limited American Depositary Shares", - "lastsale": "$1.75", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "64803", - "marketCap": "319799146.00", + "lastsale": "$1.89", + "netchange": "0.14", + "pctchange": "8.00%", + "volume": "145007", + "marketCap": "345383077.00", "country": "India", "ipoyear": "", "industry": "Computer Software: Programming Data Processing", @@ -48302,11 +48190,11 @@ { "symbol": "SIGA", "name": "SIGA Technologies Inc. Common Stock", - "lastsale": "$5.56", - "netchange": "-0.39", - "pctchange": "-6.555%", - "volume": "639293", - "marketCap": "395269385.00", + "lastsale": "$5.55", + "netchange": "-0.01", + "pctchange": "-0.18%", + "volume": "229967", + "marketCap": "394558469.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -48316,11 +48204,11 @@ { "symbol": "SIGI", "name": "Selective Insurance Group Inc. Common Stock", - "lastsale": "$100.14", - "netchange": "-0.88", - "pctchange": "-0.871%", - "volume": "894895", - "marketCap": "6067331789.00", + "lastsale": "$100.68", + "netchange": "0.54", + "pctchange": "0.539%", + "volume": "405305", + "marketCap": "6100049576.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -48330,11 +48218,11 @@ { "symbol": "SIGIP", "name": "Selective Insurance Group Inc. Depositary Shares each representing a 1/1000th interest in a share of 4.60% Non-Cumulative Preferred Stock Series B", - "lastsale": "$17.18", - "netchange": "-0.3201", - "pctchange": "-1.829%", - "volume": "12106", - "marketCap": "1040910327.00", + "lastsale": "$16.885", + "netchange": "-0.295", + "pctchange": "-1.717%", + "volume": "13540", + "marketCap": "1023036721.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -48344,11 +48232,11 @@ { "symbol": "SILC", "name": "Silicom Ltd Ordinary Shares", - "lastsale": "$16.76", - "netchange": "-0.99", - "pctchange": "-5.577%", - "volume": "48499", - "marketCap": "113297600.00", + "lastsale": "$17.47", + "netchange": "0.71", + "pctchange": "4.236%", + "volume": "26569", + "marketCap": "118097200.00", "country": "Israel", "ipoyear": "", "industry": "Computer Manufacturing", @@ -48358,11 +48246,11 @@ { "symbol": "SILK", "name": "Silk Road Medical Inc. Common Stock", - "lastsale": "$10.24", - "netchange": "-0.37", - "pctchange": "-3.487%", - "volume": "1374971", - "marketCap": "398801879.00", + "lastsale": "$10.10", + "netchange": "-0.14", + "pctchange": "-1.367%", + "volume": "566656", + "marketCap": "393349510.00", "country": "United States", "ipoyear": "2019", "industry": "Medical/Dental Instruments", @@ -48372,11 +48260,11 @@ { "symbol": "SILO", "name": "Silo Pharma Inc. Common Stock", - "lastsale": "$1.51", - "netchange": "0.01", - "pctchange": "0.667%", - "volume": "16651", - "marketCap": "4694283.00", + "lastsale": "$1.55", + "netchange": "0.04", + "pctchange": "2.649%", + "volume": "37131", + "marketCap": "4818635.00", "country": "United States", "ipoyear": "", "industry": "Apparel", @@ -48386,11 +48274,11 @@ { "symbol": "SIMO", "name": "Silicon Motion Technology Corporation American Depositary Shares", - "lastsale": "$59.97", - "netchange": "-0.235", - "pctchange": "-0.39%", - "volume": "455012", - "marketCap": "1982244362.00", + "lastsale": "$59.23", + "netchange": "-0.74", + "pctchange": "-1.234%", + "volume": "301479", + "marketCap": "1957784452.00", "country": "Taiwan", "ipoyear": "2005", "industry": "Semiconductors", @@ -48400,11 +48288,11 @@ { "symbol": "SINT", "name": "SiNtx Technologies Inc. Common Stock", - "lastsale": "$0.3904", - "netchange": "-0.0046", - "pctchange": "-1.165%", - "volume": "23499", - "marketCap": "1663010.00", + "lastsale": "$0.3501", + "netchange": "-0.0403", + "pctchange": "-10.323%", + "volume": "117567", + "marketCap": "1491341.00", "country": "United States", "ipoyear": "2014", "industry": "Medical/Dental Instruments", @@ -48414,11 +48302,11 @@ { "symbol": "SIRI", "name": "Sirius XM Holdings Inc. Common Stock", - "lastsale": "$5.40", - "netchange": "-0.29", - "pctchange": "-5.097%", - "volume": "32865142", - "marketCap": "20730275033.00", + "lastsale": "$5.23", + "netchange": "-0.17", + "pctchange": "-3.148%", + "volume": "17747647", + "marketCap": "20077655264.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -48428,11 +48316,11 @@ { "symbol": "SISI", "name": "Shineco Inc. Common Stock", - "lastsale": "$0.0954", - "netchange": "-0.0035", - "pctchange": "-3.539%", - "volume": "146970", - "marketCap": "4858629.00", + "lastsale": "$0.0968", + "netchange": "0.0014", + "pctchange": "1.468%", + "volume": "277814", + "marketCap": "4929929.00", "country": "China", "ipoyear": "2016", "industry": " Medicinal Chemicals and Botanical Products ", @@ -48442,11 +48330,11 @@ { "symbol": "SITM", "name": "SiTime Corporation Common Stock", - "lastsale": "$129.42", - "netchange": "2.81", - "pctchange": "2.219%", - "volume": "323306", - "marketCap": "2906308194.00", + "lastsale": "$127.59", + "netchange": "-1.83", + "pctchange": "-1.414%", + "volume": "117632", + "marketCap": "2865212969.00", "country": "United States", "ipoyear": "2019", "industry": "Semiconductors", @@ -48456,11 +48344,11 @@ { "symbol": "SJ", "name": "Scienjoy Holding Corporation Class A Ordinary Shares ", - "lastsale": "$2.99", - "netchange": "0.29", - "pctchange": "10.741%", - "volume": "68849", - "marketCap": "112662560.00", + "lastsale": "$2.88", + "netchange": "-0.11", + "pctchange": "-3.679%", + "volume": "13152", + "marketCap": "108517784.00", "country": "China", "ipoyear": "2019", "industry": "EDP Services", @@ -48470,10 +48358,10 @@ { "symbol": "SKGR", "name": "SK Growth Opportunities Corporation Class A Common Stock", - "lastsale": "$10.83", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "697156", + "lastsale": "$10.84", + "netchange": "0.01", + "pctchange": "0.092%", + "volume": "3965354", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -48484,10 +48372,10 @@ { "symbol": "SKGRU", "name": "SK Growth Opportunities Corporation Unit", - "lastsale": "$10.86", - "netchange": "-0.0174", - "pctchange": "-0.16%", - "volume": "425", + "lastsale": "$10.62", + "netchange": "-0.24", + "pctchange": "-2.21%", + "volume": "3595", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -48498,10 +48386,10 @@ { "symbol": "SKGRW", "name": "SK Growth Opportunities Corporation Warrant", - "lastsale": "$0.0458", - "netchange": "-0.0017", - "pctchange": "-3.579%", - "volume": "99900", + "lastsale": "$0.0493", + "netchange": "0.0035", + "pctchange": "7.642%", + "volume": "1200", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -48512,11 +48400,11 @@ { "symbol": "SKIN", "name": "The Beauty Health Company Class A Common Stock", - "lastsale": "$2.85", - "netchange": "-0.38", - "pctchange": "-11.765%", - "volume": "3705827", - "marketCap": "374110491.00", + "lastsale": "$2.83", + "netchange": "-0.02", + "pctchange": "-0.702%", + "volume": "2669900", + "marketCap": "371485154.00", "country": "United States", "ipoyear": "2020", "industry": "Package Goods/Cosmetics", @@ -48526,11 +48414,11 @@ { "symbol": "SKWD", "name": "Skyward Specialty Insurance Group Inc. Common Stock", - "lastsale": "$33.34", - "netchange": "0.92", - "pctchange": "2.838%", - "volume": "924738", - "marketCap": "1256170717.00", + "lastsale": "$34.20", + "netchange": "0.86", + "pctchange": "2.579%", + "volume": "307588", + "marketCap": "1288573441.00", "country": "United States", "ipoyear": "2023", "industry": "Property-Casualty Insurers", @@ -48540,11 +48428,11 @@ { "symbol": "SKYT", "name": "SkyWater Technology Inc. Common Stock", - "lastsale": "$8.13", - "netchange": "0.04", - "pctchange": "0.494%", - "volume": "431937", - "marketCap": "382310128.00", + "lastsale": "$7.96", + "netchange": "-0.17", + "pctchange": "-2.091%", + "volume": "243178", + "marketCap": "374315943.00", "country": "United States", "ipoyear": "2021", "industry": "Semiconductors", @@ -48554,11 +48442,11 @@ { "symbol": "SKYW", "name": "SkyWest Inc. Common Stock", - "lastsale": "$49.37", - "netchange": "0.36", - "pctchange": "0.735%", - "volume": "1977650", - "marketCap": "2021389580.00", + "lastsale": "$50.34", + "netchange": "0.97", + "pctchange": "1.965%", + "volume": "403610", + "marketCap": "2061104952.00", "country": "United States", "ipoyear": "1986", "industry": "Air Freight/Delivery Services", @@ -48568,11 +48456,11 @@ { "symbol": "SKYX", "name": "SKYX Platforms Corp. Common Stock", - "lastsale": "$1.685", - "netchange": "-0.055", - "pctchange": "-3.161%", - "volume": "350283", - "marketCap": "155300406.00", + "lastsale": "$1.61", + "netchange": "-0.075", + "pctchange": "-4.451%", + "volume": "112899", + "marketCap": "148387925.00", "country": "United States", "ipoyear": "2022", "industry": "Building Products", @@ -48582,11 +48470,11 @@ { "symbol": "SLAB", "name": "Silicon Laboratories Inc. Common Stock", - "lastsale": "$133.30", - "netchange": "2.07", - "pctchange": "1.577%", - "volume": "1105377", - "marketCap": "4236185356.00", + "lastsale": "$130.36", + "netchange": "-2.94", + "pctchange": "-2.206%", + "volume": "343656", + "marketCap": "4142754111.00", "country": "United States", "ipoyear": "2000", "industry": "Semiconductors", @@ -48596,11 +48484,11 @@ { "symbol": "SLAC", "name": "Social Leverage Acquisition Corp I Class A Common Stock", - "lastsale": "$10.32", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "405", - "marketCap": "105079623.00", + "lastsale": "$10.27", + "netchange": "-0.05", + "pctchange": "-0.484%", + "volume": "293", + "marketCap": "104570516.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -48610,11 +48498,11 @@ { "symbol": "SLACU", "name": "Social Leverage Acquisition Corp I Units each consisting of one share of Class A common stock and one-fourth of one redeemable warrant", - "lastsale": "$10.25", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "20", - "marketCap": "104366874.00", + "lastsale": "$10.15", + "netchange": "-0.10", + "pctchange": "-0.976%", + "volume": "200", + "marketCap": "103348660.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -48624,11 +48512,11 @@ { "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": "$0.019", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "25", - "marketCap": "193461.00", + "lastsale": "$0.0311", + "netchange": "0.0121", + "pctchange": "63.684%", + "volume": "19499", + "marketCap": "316664.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -48638,10 +48526,10 @@ { "symbol": "SLAM", "name": "Slam Corp. Class A Ordinary Share", - "lastsale": "$10.85", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "121352", + "lastsale": "$10.8499", + "netchange": "-0.0001", + "pctchange": "-0.001%", + "volume": "951510", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -48652,10 +48540,10 @@ { "symbol": "SLAMU", "name": "Slam Corp. Unit", - "lastsale": "$10.83", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "27", + "lastsale": "$10.84", + "netchange": "0.01", + "pctchange": "0.092%", + "volume": "22418", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -48666,10 +48554,10 @@ { "symbol": "SLAMW", "name": "Slam Corp. warrant", - "lastsale": "$0.065", - "netchange": "0.0003", - "pctchange": "0.464%", - "volume": "1400", + "lastsale": "$0.119", + "netchange": "0.054", + "pctchange": "83.077%", + "volume": "271732", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -48680,11 +48568,11 @@ { "symbol": "SLDB", "name": "Solid Biosciences Inc. Common Stock", - "lastsale": "$5.19", - "netchange": "0.25", - "pctchange": "5.061%", - "volume": "232446", - "marketCap": "104720914.00", + "lastsale": "$4.94", + "netchange": "-0.25", + "pctchange": "-4.817%", + "volume": "55485", + "marketCap": "99676554.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -48694,11 +48582,11 @@ { "symbol": "SLDP", "name": "Solid Power Inc. Class A Common Stock", - "lastsale": "$1.32", - "netchange": "-0.09", - "pctchange": "-6.383%", - "volume": "5316964", - "marketCap": "235537324.00", + "lastsale": "$1.27", + "netchange": "-0.05", + "pctchange": "-3.788%", + "volume": "3029429", + "marketCap": "226615456.00", "country": "United States", "ipoyear": "2021", "industry": "Electrical Products", @@ -48708,11 +48596,11 @@ { "symbol": "SLDPW", "name": "Solid Power Inc. Warrant", - "lastsale": "$0.199", - "netchange": "-0.019", - "pctchange": "-8.716%", - "volume": "9180", - "marketCap": "35509036.00", + "lastsale": "$0.195", + "netchange": "-0.004", + "pctchange": "-2.01%", + "volume": "12272", + "marketCap": "34795287.00", "country": "United States", "ipoyear": "2021", "industry": "Electrical Products", @@ -48722,11 +48610,11 @@ { "symbol": "SLE", "name": "Super League Enterprise Inc. Common Stock", - "lastsale": "$1.87", - "netchange": "0.02", - "pctchange": "1.081%", - "volume": "149869", - "marketCap": "7919446.00", + "lastsale": "$1.76", + "netchange": "-0.11", + "pctchange": "-5.882%", + "volume": "77121", + "marketCap": "7453596.00", "country": "United States", "ipoyear": "2019", "industry": "Services-Misc. Amusement & Recreation", @@ -48736,11 +48624,11 @@ { "symbol": "SLGC", "name": "SomaLogic Inc. Class A Common Stock", - "lastsale": "$2.11", - "netchange": "-0.30", - "pctchange": "-12.448%", - "volume": "2831106", - "marketCap": "396830962.00", + "lastsale": "$2.125", + "netchange": "0.015", + "pctchange": "0.711%", + "volume": "1337304", + "marketCap": "399652035.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Commercial Physical & Biological Resarch", @@ -48750,11 +48638,11 @@ { "symbol": "SLGCW", "name": "SomaLogic Inc. Warrant", - "lastsale": "$0.116", - "netchange": "-0.036", - "pctchange": "-23.684%", - "volume": "35200", - "marketCap": "21816299.00", + "lastsale": "$0.097", + "netchange": "-0.019", + "pctchange": "-16.379%", + "volume": "28197", + "marketCap": "18242940.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Commercial Physical & Biological Resarch", @@ -48764,11 +48652,11 @@ { "symbol": "SLGL", "name": "Sol-Gel Technologies Ltd. Ordinary Shares", - "lastsale": "$0.99", - "netchange": "-0.01", - "pctchange": "-1.00%", - "volume": "40223", - "marketCap": "25445218.00", + "lastsale": "$1.0996", + "netchange": "0.1096", + "pctchange": "11.071%", + "volume": "38124", + "marketCap": "28262183.00", "country": "Israel", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -48778,11 +48666,11 @@ { "symbol": "SLM", "name": "SLM Corporation Common Stock", - "lastsale": "$18.25", - "netchange": "-0.13", - "pctchange": "-0.707%", - "volume": "3657114", - "marketCap": "4129446790.00", + "lastsale": "$18.19", + "netchange": "-0.06", + "pctchange": "-0.329%", + "volume": "2230599", + "marketCap": "4115870527.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -48792,11 +48680,11 @@ { "symbol": "SLMBP", "name": "SLM Corporation Floating Rate Non-Cumulative Preferred Stock Series B", - "lastsale": "$68.25", - "netchange": "-0.10", - "pctchange": "-0.146%", - "volume": "5839", - "marketCap": "15442999640.00", + "lastsale": "$68.99", + "netchange": "0.74", + "pctchange": "1.084%", + "volume": "9556", + "marketCap": "15610440222.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -48806,11 +48694,11 @@ { "symbol": "SLN", "name": "Silence Therapeutics Plc American Depository Share", - "lastsale": "$16.03", - "netchange": "0.31", - "pctchange": "1.972%", - "volume": "87077", - "marketCap": "575370192.00", + "lastsale": "$16.96", + "netchange": "0.93", + "pctchange": "5.802%", + "volume": "12495", + "marketCap": "608750996.00", "country": "United Kingdom", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -48820,11 +48708,11 @@ { "symbol": "SLNA", "name": "Selina Hospitality PLC Ordinary Shares", - "lastsale": "$0.181", - "netchange": "-0.003", - "pctchange": "-1.63%", - "volume": "212930", - "marketCap": "21065191.00", + "lastsale": "$0.179", + "netchange": "-0.002", + "pctchange": "-1.105%", + "volume": "296290", + "marketCap": "20832427.00", "country": "United Kingdom", "ipoyear": "", "industry": "Blank Checks", @@ -48834,10 +48722,10 @@ { "symbol": "SLNAW", "name": "Selina Hospitality PLC Warrant", - "lastsale": "$0.007", - "netchange": "-0.0005", - "pctchange": "-6.667%", - "volume": "15006", + "lastsale": "$0.0042", + "netchange": "-0.0028", + "pctchange": "-40.00%", + "volume": "68435", "marketCap": "0.00", "country": "United Kingdom", "ipoyear": "", @@ -48848,11 +48736,11 @@ { "symbol": "SLNG", "name": "Stabilis Solutions Inc. Common Stock", - "lastsale": "$4.34", - "netchange": "-0.14", - "pctchange": "-3.125%", - "volume": "1419", - "marketCap": "80608517.00", + "lastsale": "$4.18", + "netchange": "-0.16", + "pctchange": "-3.687%", + "volume": "566", + "marketCap": "77636774.00", "country": "United States", "ipoyear": "", "industry": "Oil/Gas Transmission", @@ -48862,11 +48750,11 @@ { "symbol": "SLNH", "name": "Soluna Holdings Inc. Common Stock", - "lastsale": "$3.28", - "netchange": "-0.15", - "pctchange": "-4.373%", - "volume": "183065", - "marketCap": "5280105.00", + "lastsale": "$3.12", + "netchange": "-0.16", + "pctchange": "-4.878%", + "volume": "172188", + "marketCap": "5022539.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -48876,11 +48764,11 @@ { "symbol": "SLNHP", "name": "Soluna Holdings Inc 9.0% Series A Cumulative Perpetual Preferred Stock ", - "lastsale": "$3.331", - "netchange": "-0.169", - "pctchange": "-4.829%", - "volume": "11044", - "marketCap": "5362204.00", + "lastsale": "$3.30", + "netchange": "-0.031", + "pctchange": "-0.931%", + "volume": "5239", + "marketCap": "5312300.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -48890,25 +48778,25 @@ { "symbol": "SLNO", "name": "Soleno Therapeutics Inc. Common Stock", - "lastsale": "$37.89", - "netchange": "0.71", - "pctchange": "1.91%", - "volume": "2120092", - "marketCap": "1155620447.00", + "lastsale": "$38.15", + "netchange": "0.26", + "pctchange": "0.686%", + "volume": "401084", + "marketCap": "1163550279.00", "country": "United States", "ipoyear": "2014", - "industry": "Biotechnology: Pharmaceutical Preparations", + "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", "sector": "Health Care", "url": "/market-activity/stocks/slno" }, { "symbol": "SLP", "name": "Simulations Plus Inc. Common Stock", - "lastsale": "$42.01", - "netchange": "-0.17", - "pctchange": "-0.403%", - "volume": "193127", - "marketCap": "837611428.00", + "lastsale": "$40.95", + "netchange": "-1.06", + "pctchange": "-2.523%", + "volume": "69736", + "marketCap": "816476743.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -48918,11 +48806,11 @@ { "symbol": "SLRC", "name": "SLR Investment Corp. Common Stock", - "lastsale": "$15.09", - "netchange": "-0.03", - "pctchange": "-0.198%", - "volume": "1236801", - "marketCap": "823229427.00", + "lastsale": "$15.23", + "netchange": "0.14", + "pctchange": "0.928%", + "volume": "322180", + "marketCap": "830867076.00", "country": "United States", "ipoyear": "2010", "industry": "Finance/Investors Services", @@ -48932,11 +48820,11 @@ { "symbol": "SLRN", "name": "ACELYRIN INC. Common Stock", - "lastsale": "$7.88", - "netchange": "0.60", - "pctchange": "8.242%", - "volume": "5533276", - "marketCap": "767035213.00", + "lastsale": "$7.29", + "netchange": "-0.59", + "pctchange": "-7.487%", + "volume": "2064191", + "marketCap": "709604911.00", "country": "United States", "ipoyear": "2023", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -48946,11 +48834,11 @@ { "symbol": "SLRX", "name": "Salarius Pharmaceuticals Inc. Common Stock", - "lastsale": "$0.645", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "19214", - "marketCap": "2540289.00", + "lastsale": "$0.6127", + "netchange": "-0.0323", + "pctchange": "-5.008%", + "volume": "64526", + "marketCap": "2413078.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -48960,11 +48848,11 @@ { "symbol": "SLS", "name": "SELLAS Life Sciences Group Inc. Common Stock", - "lastsale": "$1.15", - "netchange": "-0.06", - "pctchange": "-4.959%", - "volume": "478977", - "marketCap": "36871597.00", + "lastsale": "$1.12", + "netchange": "-0.03", + "pctchange": "-2.609%", + "volume": "255792", + "marketCap": "35909729.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -48974,10 +48862,10 @@ { "symbol": "SMAP", "name": "SportsMap Tech Acquisition Corp. Common Stock", - "lastsale": "$11.3998", - "netchange": "0.3998", - "pctchange": "3.635%", - "volume": "192838", + "lastsale": "$9.99", + "netchange": "-1.4098", + "pctchange": "-12.367%", + "volume": "9841", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -49002,10 +48890,10 @@ { "symbol": "SMAPW", "name": "SportsMap Tech Acquisition Corp. Warrants", - "lastsale": "$0.0182", - "netchange": "0.0002", - "pctchange": "1.111%", - "volume": "4116", + "lastsale": "$0.0185", + "netchange": "0.0003", + "pctchange": "1.648%", + "volume": "26804", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -49016,11 +48904,11 @@ { "symbol": "SMBC", "name": "Southern Missouri Bancorp Inc. Common Stock", - "lastsale": "$51.74", - "netchange": "-0.01", - "pctchange": "-0.019%", - "volume": "129484", - "marketCap": "586548544.00", + "lastsale": "$51.33", + "netchange": "-0.41", + "pctchange": "-0.792%", + "volume": "26009", + "marketCap": "581900594.00", "country": "United States", "ipoyear": "", "industry": "Banks", @@ -49030,25 +48918,39 @@ { "symbol": "SMCI", "name": "Super Micro Computer Inc. Common Stock", - "lastsale": "$300.11", - "netchange": "5.71", - "pctchange": "1.94%", - "volume": "3748952", - "marketCap": "15999927090.00", + "lastsale": "$322.19", + "netchange": "22.08", + "pctchange": "7.357%", + "volume": "5737425", + "marketCap": "17177090097.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Manufacturing", "sector": "Technology", "url": "/market-activity/stocks/smci" }, + { + "symbol": "SMFL", + "name": "Smart for Life Inc. Common Stock ", + "lastsale": "$0.6589", + "netchange": "0.2839", + "pctchange": "75.707%", + "volume": "5126457", + "marketCap": "", + "country": "United States", + "ipoyear": "", + "industry": "", + "sector": "", + "url": "/market-activity/stocks/smfl" + }, { "symbol": "SMID", "name": "Smith-Midland Corporation Common Stock", - "lastsale": "$36.46", - "netchange": "0.98", - "pctchange": "2.762%", - "volume": "22123", - "marketCap": "191685278.00", + "lastsale": "$37.80", + "netchange": "1.34", + "pctchange": "3.675%", + "volume": "19937", + "marketCap": "198730211.00", "country": "United States", "ipoyear": "", "industry": "Building Materials", @@ -49058,11 +48960,11 @@ { "symbol": "SMLR", "name": "Semler Scientific Inc. Common Stock", - "lastsale": "$45.26", - "netchange": "-0.51", - "pctchange": "-1.114%", - "volume": "113001", - "marketCap": "311080851.00", + "lastsale": "$44.85", + "netchange": "-0.41", + "pctchange": "-0.906%", + "volume": "41257", + "marketCap": "308262841.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -49072,11 +48974,11 @@ { "symbol": "SMMF", "name": "Summit Financial Group Inc. Common Stock", - "lastsale": "$27.79", - "netchange": "0.30", - "pctchange": "1.091%", - "volume": "105972", - "marketCap": "407814137.00", + "lastsale": "$28.34", + "netchange": "0.55", + "pctchange": "1.979%", + "volume": "46018", + "marketCap": "415885306.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -49086,11 +48988,11 @@ { "symbol": "SMMT", "name": "Summit Therapeutics Inc. Common Stock ", - "lastsale": "$2.56", - "netchange": "-0.08", - "pctchange": "-3.03%", - "volume": "2666471", - "marketCap": "1794157819.00", + "lastsale": "$2.46", + "netchange": "-0.10", + "pctchange": "-3.906%", + "volume": "1215836", + "marketCap": "1724073529.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -49100,11 +49002,11 @@ { "symbol": "SMPL", "name": "The Simply Good Foods Company Common Stock", - "lastsale": "$39.49", - "netchange": "-0.60", - "pctchange": "-1.497%", - "volume": "2021905", - "marketCap": "3933357221.00", + "lastsale": "$39.25", + "netchange": "-0.24", + "pctchange": "-0.608%", + "volume": "578508", + "marketCap": "3909452290.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -49114,11 +49016,11 @@ { "symbol": "SMSI", "name": "Smith Micro Software Inc. Common Stock", - "lastsale": "$0.80", - "netchange": "-0.0087", - "pctchange": "-1.076%", - "volume": "382208", - "marketCap": "57540685.00", + "lastsale": "$0.779", + "netchange": "-0.021", + "pctchange": "-2.625%", + "volume": "361490", + "marketCap": "56030242.00", "country": "United States", "ipoyear": "1995", "industry": "Computer Software: Prepackaged Software", @@ -49128,11 +49030,11 @@ { "symbol": "SMTC", "name": "Semtech Corporation Common Stock", - "lastsale": "$22.29", - "netchange": "-0.59", - "pctchange": "-2.579%", - "volume": "3836651", - "marketCap": "1432907300.00", + "lastsale": "$22.09", + "netchange": "-0.20", + "pctchange": "-0.897%", + "volume": "1619022", + "marketCap": "1420050348.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -49142,11 +49044,11 @@ { "symbol": "SMTI", "name": "Sanara MedTech Inc. Common Stock", - "lastsale": "$37.49", - "netchange": "-0.81", - "pctchange": "-2.115%", - "volume": "41386", - "marketCap": "320107953.00", + "lastsale": "$37.61", + "netchange": "0.12", + "pctchange": "0.32%", + "volume": "6045", + "marketCap": "321132571.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -49156,11 +49058,11 @@ { "symbol": "SMX", "name": "SMX (Security Matters) Public Limited Company Class A Ordinary Shares", - "lastsale": "$0.9698", - "netchange": "-0.0102", - "pctchange": "-1.041%", - "volume": "72490", - "marketCap": "2750203.00", + "lastsale": "$0.95", + "netchange": "-0.0198", + "pctchange": "-2.042%", + "volume": "142700", + "marketCap": "2694054.00", "country": "Ireland", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -49170,11 +49072,11 @@ { "symbol": "SMXWW", "name": "SMX (Security Matters) Public Limited Company Warrant", - "lastsale": "$0.0033", - "netchange": "-0.0012", - "pctchange": "-26.667%", - "volume": "110882", - "marketCap": "9358.00", + "lastsale": "$0.0089", + "netchange": "0.0056", + "pctchange": "169.697%", + "volume": "39292", + "marketCap": "25239.00", "country": "Ireland", "ipoyear": "", "industry": "Blank Checks", @@ -49185,9 +49087,9 @@ "symbol": "SNAL", "name": "Snail Inc. Class A Common Stock", "lastsale": "$1.23", - "netchange": "0.0301", - "pctchange": "2.509%", - "volume": "1271", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "4461", "marketCap": "45079162.00", "country": "United States", "ipoyear": "2022", @@ -49198,11 +49100,11 @@ { "symbol": "SNAX", "name": "Stryve Foods Inc. Class A Common Stock", - "lastsale": "$2.47", - "netchange": "0.02", - "pctchange": "0.816%", - "volume": "24127", - "marketCap": "5927397.00", + "lastsale": "$2.48", + "netchange": "0.01", + "pctchange": "0.405%", + "volume": "6582", + "marketCap": "5951395.00", "country": "United States", "ipoyear": "2019", "industry": "Packaged Foods", @@ -49212,11 +49114,11 @@ { "symbol": "SNAXW", "name": "Stryve Foods Inc. Warrant", - "lastsale": "$0.0047", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "49", - "marketCap": "11279.00", + "lastsale": "$0.0125", + "netchange": "0.0078", + "pctchange": "165.957%", + "volume": "11410", + "marketCap": "29997.00", "country": "United States", "ipoyear": "2019", "industry": "Packaged Foods", @@ -49226,11 +49128,11 @@ { "symbol": "SNBR", "name": "Sleep Number Corporation Common Stock", - "lastsale": "$16.71", - "netchange": "-0.43", - "pctchange": "-2.509%", - "volume": "1142942", - "marketCap": "371429880.00", + "lastsale": "$16.54", + "netchange": "-0.17", + "pctchange": "-1.017%", + "volume": "670392", + "marketCap": "367651120.00", "country": "United States", "ipoyear": "", "industry": "Home Furnishings", @@ -49240,11 +49142,11 @@ { "symbol": "SNCE", "name": "Science 37 Holdings Inc. Common Stock", - "lastsale": "$5.06", - "netchange": "-0.11", - "pctchange": "-2.128%", - "volume": "24835", - "marketCap": "30207492.00", + "lastsale": "$4.60", + "netchange": "-0.46", + "pctchange": "-9.091%", + "volume": "14958", + "marketCap": "27461356.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -49254,11 +49156,11 @@ { "symbol": "SNCR", "name": "Synchronoss Technologies Inc. Common Stock", - "lastsale": "$4.86", - "netchange": "1.07", - "pctchange": "28.232%", - "volume": "250004", - "marketCap": "50401855.00", + "lastsale": "$5.52", + "netchange": "0.66", + "pctchange": "13.58%", + "volume": "315953", + "marketCap": "57246551.00", "country": "United States", "ipoyear": "2018", "industry": "EDP Services", @@ -49268,11 +49170,11 @@ { "symbol": "SNCRL", "name": "Synchronoss Technologies Inc. 8.375% Senior Notes due 2026", - "lastsale": "$19.45", - "netchange": "0.03", - "pctchange": "0.154%", - "volume": "16576", - "marketCap": "396601702.00", + "lastsale": "$19.4299", + "netchange": "-0.0201", + "pctchange": "-0.103%", + "volume": "5227", + "marketCap": "396191846.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -49282,11 +49184,11 @@ { "symbol": "SNCY", "name": "Sun Country Airlines Holdings Inc. Common Stock", - "lastsale": "$16.21", - "netchange": "-0.07", - "pctchange": "-0.43%", - "volume": "1611645", - "marketCap": "877509725.00", + "lastsale": "$15.88", + "netchange": "-0.33", + "pctchange": "-2.036%", + "volume": "488862", + "marketCap": "859645554.00", "country": "United States", "ipoyear": "2021", "industry": "Air Freight/Delivery Services", @@ -49299,7 +49201,7 @@ "lastsale": "$1.91", "netchange": "0.00", "pctchange": "0.00%", - "volume": "170049", + "volume": "188256", "marketCap": "78874604.00", "country": "United States", "ipoyear": "2016", @@ -49310,25 +49212,25 @@ { "symbol": "SNDL", "name": "SNDL Inc. Common Shares", - "lastsale": "$1.48", - "netchange": "-0.03", - "pctchange": "-1.987%", - "volume": "2070755", - "marketCap": "386856978.00", + "lastsale": "$1.42", + "netchange": "-0.06", + "pctchange": "-4.054%", + "volume": "2662318", + "marketCap": "371173587.00", "country": "Canada", "ipoyear": "2019", - "industry": "Pharmaceuticals and Biotechnology", + "industry": " Medicinal Chemicals and Botanical Products ", "sector": "Health Care", "url": "/market-activity/stocks/sndl" }, { "symbol": "SNDX", "name": "Syndax Pharmaceuticals Inc. Common Stock", - "lastsale": "$20.77", - "netchange": "0.89", - "pctchange": "4.477%", - "volume": "7330778", - "marketCap": "1446436674.00", + "lastsale": "$19.67", + "netchange": "-1.10", + "pctchange": "-5.296%", + "volume": "2186912", + "marketCap": "1369831940.00", "country": "United States", "ipoyear": "2016", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -49338,11 +49240,11 @@ { "symbol": "SNES", "name": "SenesTech Inc. Common Stock", - "lastsale": "$0.5849", - "netchange": "-0.175", - "pctchange": "-23.029%", - "volume": "1074842", - "marketCap": "287530.00", + "lastsale": "$0.7001", + "netchange": "0.1152", + "pctchange": "19.696%", + "volume": "1763090", + "marketCap": "344161.00", "country": "United States", "ipoyear": "2016", "industry": "Agricultural Chemicals", @@ -49352,11 +49254,11 @@ { "symbol": "SNEX", "name": "StoneX Group Inc. Common Stock", - "lastsale": "$67.37", - "netchange": "-0.37", - "pctchange": "-0.546%", - "volume": "999114", - "marketCap": "2109018726.00", + "lastsale": "$68.02", + "netchange": "0.65", + "pctchange": "0.965%", + "volume": "132573", + "marketCap": "2129366984.00", "country": "United States", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -49366,11 +49268,11 @@ { "symbol": "SNFCA", "name": "Security National Financial Corporation Class A Common Stock", - "lastsale": "$8.89", - "netchange": "0.18", - "pctchange": "2.067%", - "volume": "212040", - "marketCap": "204291044.00", + "lastsale": "$9.13", + "netchange": "0.24", + "pctchange": "2.70%", + "volume": "39237", + "marketCap": "209806213.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -49380,11 +49282,11 @@ { "symbol": "SNGX", "name": "Soligenix Inc. Common Stock", - "lastsale": "$0.5803", - "netchange": "-0.0112", - "pctchange": "-1.893%", - "volume": "144786", - "marketCap": "6022492.00", + "lastsale": "$0.5498", + "netchange": "-0.0305", + "pctchange": "-5.256%", + "volume": "270315", + "marketCap": "5705955.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -49394,11 +49296,11 @@ { "symbol": "SNOA", "name": "Sonoma Pharmaceuticals Inc. Common Stock", - "lastsale": "$0.1449", - "netchange": "-0.0103", - "pctchange": "-6.637%", - "volume": "874407", - "marketCap": "1982135.00", + "lastsale": "$0.1489", + "netchange": "0.004", + "pctchange": "2.761%", + "volume": "1111863", + "marketCap": "2036853.00", "country": "United States", "ipoyear": "2007", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -49408,11 +49310,11 @@ { "symbol": "SNPO", "name": "Snap One Holdings Corp. Common Stock", - "lastsale": "$8.84", - "netchange": "0.21", - "pctchange": "2.433%", - "volume": "112560", - "marketCap": "676528692.00", + "lastsale": "$8.79", + "netchange": "-0.05", + "pctchange": "-0.566%", + "volume": "70211", + "marketCap": "672702172.00", "country": "United States", "ipoyear": "2021", "industry": "Electronics Distribution", @@ -49422,11 +49324,11 @@ { "symbol": "SNPS", "name": "Synopsys Inc. Common Stock", - "lastsale": "$556.27", - "netchange": "4.82", - "pctchange": "0.874%", - "volume": "2476974", - "marketCap": "84545740625.00", + "lastsale": "$559.69", + "netchange": "3.42", + "pctchange": "0.615%", + "volume": "645559", + "marketCap": "85065535748.00", "country": "United States", "ipoyear": "1992", "industry": "Computer Software: Prepackaged Software", @@ -49436,11 +49338,11 @@ { "symbol": "SNPX", "name": "Synaptogenix Inc. Common Stock", - "lastsale": "$0.2738", - "netchange": "-0.0083", - "pctchange": "-2.942%", - "volume": "760652", - "marketCap": "5583010.00", + "lastsale": "$0.2751", + "netchange": "0.0013", + "pctchange": "0.475%", + "volume": "361989", + "marketCap": "5609518.00", "country": "United States", "ipoyear": "", "industry": " Medicinal Chemicals and Botanical Products ", @@ -49450,11 +49352,11 @@ { "symbol": "SNSE", "name": "Sensei Biotherapeutics Inc. Common Stock", - "lastsale": "$0.66", - "netchange": "0.0153", - "pctchange": "2.373%", - "volume": "104402", - "marketCap": "16497701.00", + "lastsale": "$0.62", + "netchange": "-0.04", + "pctchange": "-6.061%", + "volume": "81342", + "marketCap": "15497841.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -49464,11 +49366,11 @@ { "symbol": "SNT", "name": "Senstar Technologies Ltd. Ordinary Shares", - "lastsale": "$1.1999", - "netchange": "-0.0092", - "pctchange": "-0.761%", - "volume": "57898", - "marketCap": "27969669.00", + "lastsale": "$1.15", + "netchange": "-0.0499", + "pctchange": "-4.159%", + "volume": "65216", + "marketCap": "26806500.00", "country": "Israel", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -49478,11 +49380,11 @@ { "symbol": "SNTG", "name": "Sentage Holdings Inc. Class A Ordinary Shares", - "lastsale": "$1.69", - "netchange": "-0.035", - "pctchange": "-2.029%", - "volume": "2987", - "marketCap": "4748900.00", + "lastsale": "$1.64", + "netchange": "-0.05", + "pctchange": "-2.959%", + "volume": "6361", + "marketCap": "4608400.00", "country": "China", "ipoyear": "2021", "industry": "Finance: Consumer Services", @@ -49492,11 +49394,11 @@ { "symbol": "SNTI", "name": "Senti Biosciences Inc. Common Stock", - "lastsale": "$0.3821", - "netchange": "0.0022", - "pctchange": "0.579%", - "volume": "94014", - "marketCap": "17020716.00", + "lastsale": "$0.4101", + "netchange": "0.028", + "pctchange": "7.328%", + "volume": "157968", + "marketCap": "18267981.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -49506,11 +49408,11 @@ { "symbol": "SNY", "name": "Sanofi ADS", - "lastsale": "$47.68", - "netchange": "-0.56", - "pctchange": "-1.161%", - "volume": "1745627", - "marketCap": "120233295404.00", + "lastsale": "$48.54", + "netchange": "0.86", + "pctchange": "1.804%", + "volume": "1551885", + "marketCap": "122401932863.00", "country": "France", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -49520,11 +49422,11 @@ { "symbol": "SOBR", "name": "SOBR Safe Inc. Common Stock", - "lastsale": "$0.50", - "netchange": "-0.0199", - "pctchange": "-3.828%", - "volume": "85351", - "marketCap": "9272285.00", + "lastsale": "$0.4674", + "netchange": "-0.0326", + "pctchange": "-6.52%", + "volume": "97599", + "marketCap": "8667732.00", "country": "United States", "ipoyear": "", "industry": "Newspapers/Magazines", @@ -49534,11 +49436,11 @@ { "symbol": "SOFI", "name": "SoFi Technologies Inc. Common Stock ", - "lastsale": "$9.35", - "netchange": "-0.12", - "pctchange": "-1.267%", - "volume": "52679130", - "marketCap": "8964244404.00", + "lastsale": "$9.66", + "netchange": "0.31", + "pctchange": "3.316%", + "volume": "48697894", + "marketCap": "9261454646.00", "country": "United States", "ipoyear": "", "industry": "Diversified Financial Services", @@ -49548,11 +49450,11 @@ { "symbol": "SOHO", "name": "Sotherly Hotels Inc. Common Stock", - "lastsale": "$1.54", - "netchange": "0.05", - "pctchange": "3.356%", - "volume": "115816", - "marketCap": "30333080.00", + "lastsale": "$1.55", + "netchange": "0.01", + "pctchange": "0.649%", + "volume": "56600", + "marketCap": "30530048.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -49562,11 +49464,11 @@ { "symbol": "SOHOB", "name": "Sotherly Hotels Inc. 8.0% Series B Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$19.85", - "netchange": "-0.65", - "pctchange": "-3.171%", - "volume": "150", - "marketCap": "390981579.00", + "lastsale": "$20.15", + "netchange": "0.30", + "pctchange": "1.511%", + "volume": "908", + "marketCap": "396890621.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -49576,11 +49478,11 @@ { "symbol": "SOHON", "name": "Sotherly Hotels Inc. 8.25% Series D Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$20.1506", - "netchange": "-0.3894", - "pctchange": "-1.896%", - "volume": "2293", - "marketCap": "396902439.00", + "lastsale": "$20.06", + "netchange": "-0.0906", + "pctchange": "-0.45%", + "volume": "1540", + "marketCap": "395117908.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -49590,11 +49492,11 @@ { "symbol": "SOHOO", "name": "Sotherly Hotels Inc. 7.875% Series C Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$20.11", - "netchange": "0.4584", - "pctchange": "2.333%", - "volume": "151", - "marketCap": "396102749.00", + "lastsale": "$20.10", + "netchange": "-0.01", + "pctchange": "-0.05%", + "volume": "663", + "marketCap": "395905781.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -49604,11 +49506,11 @@ { "symbol": "SOHU", "name": "Sohu.com Limited American Depositary Shares", - "lastsale": "$9.94", - "netchange": "0.06", - "pctchange": "0.607%", - "volume": "158528", - "marketCap": "335349120.00", + "lastsale": "$9.44", + "netchange": "-0.50", + "pctchange": "-5.03%", + "volume": "35430", + "marketCap": "318480452.00", "country": "China", "ipoyear": "", "industry": "EDP Services", @@ -49618,11 +49520,11 @@ { "symbol": "SOLO", "name": "Electrameccanica Vehicles Corp. Ltd. Common Stock", - "lastsale": "$0.3682", - "netchange": "-0.0128", - "pctchange": "-3.36%", - "volume": "528433", - "marketCap": "43921811.00", + "lastsale": "$0.362", + "netchange": "-0.0062", + "pctchange": "-1.684%", + "volume": "486791", + "marketCap": "43182226.00", "country": "Canada", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -49632,11 +49534,11 @@ { "symbol": "SOND", "name": "Sonder Holdings Inc. Class A Common Stock", - "lastsale": "$2.47", - "netchange": "-0.12", - "pctchange": "-4.633%", - "volume": "95053", - "marketCap": "27329903.00", + "lastsale": "$2.82", + "netchange": "0.35", + "pctchange": "14.17%", + "volume": "237030", + "marketCap": "31202561.00", "country": "United States", "ipoyear": "2021", "industry": "Hotels/Resorts", @@ -49646,11 +49548,11 @@ { "symbol": "SONDW", "name": "Sonder Holdings Inc. Warrants", - "lastsale": "$0.024", - "netchange": "0.0096", - "pctchange": "66.667%", - "volume": "201", - "marketCap": "265554.00", + "lastsale": "$0.0148", + "netchange": "-0.0092", + "pctchange": "-38.333%", + "volume": "6800", + "marketCap": "163758.00", "country": "United States", "ipoyear": "2021", "industry": "Hotels/Resorts", @@ -49660,25 +49562,25 @@ { "symbol": "SONM", "name": "Sonim Technologies Inc. Common Stock", - "lastsale": "$0.7199", - "netchange": "-0.0174", - "pctchange": "-2.36%", - "volume": "78418", - "marketCap": "31004245.00", + "lastsale": "$0.7202", + "netchange": "0.0003", + "pctchange": "0.042%", + "volume": "44452", + "marketCap": "31017165.00", "country": "United States", "ipoyear": "2019", "industry": "Telecommunications Equipment", - "sector": "Telecommunications", + "sector": "Utilities", "url": "/market-activity/stocks/sonm" }, { "symbol": "SONN", "name": "Sonnet BioTherapeutics Holdings Inc. Common Stock", - "lastsale": "$1.41", - "netchange": "-0.15", - "pctchange": "-9.615%", - "volume": "46570", - "marketCap": "2468206.00", + "lastsale": "$1.445", + "netchange": "0.035", + "pctchange": "2.482%", + "volume": "30155", + "marketCap": "4435451.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -49688,11 +49590,11 @@ { "symbol": "SONO", "name": "Sonos Inc. Common Stock", - "lastsale": "$17.01", - "netchange": "-0.36", - "pctchange": "-2.073%", - "volume": "5255928", - "marketCap": "2128808559.00", + "lastsale": "$16.97", + "netchange": "-0.04", + "pctchange": "-0.235%", + "volume": "2591635", + "marketCap": "2123802543.00", "country": "United States", "ipoyear": "2018", "industry": "Consumer Electronics/Video Chains", @@ -49702,11 +49604,11 @@ { "symbol": "SOPA", "name": "Society Pass Incorporated Common Stock", - "lastsale": "$0.278", - "netchange": "-0.002", - "pctchange": "-0.714%", - "volume": "153458", - "marketCap": "9134967.00", + "lastsale": "$0.2571", + "netchange": "-0.0209", + "pctchange": "-7.518%", + "volume": "502200", + "marketCap": "8448201.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -49716,11 +49618,11 @@ { "symbol": "SOPH", "name": "SOPHiA GENETICS SA Ordinary Shares", - "lastsale": "$4.38", - "netchange": "0.04", - "pctchange": "0.922%", - "volume": "16801", - "marketCap": "281765400.00", + "lastsale": "$4.30", + "netchange": "-0.08", + "pctchange": "-1.826%", + "volume": "18633", + "marketCap": "276619000.00", "country": "Switzerland", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -49730,11 +49632,11 @@ { "symbol": "SOTK", "name": "Sono-Tek Corporation Common Stock", - "lastsale": "$5.26", - "netchange": "-0.17", - "pctchange": "-3.131%", - "volume": "17434", - "marketCap": "82810721.00", + "lastsale": "$5.24", + "netchange": "-0.02", + "pctchange": "-0.38%", + "volume": "4870", + "marketCap": "82495851.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -49744,11 +49646,11 @@ { "symbol": "SOUN", "name": "SoundHound AI Inc Class A Common Stock", - "lastsale": "$2.21", - "netchange": "-0.05", - "pctchange": "-2.212%", - "volume": "8218671", - "marketCap": "545702688.00", + "lastsale": "$2.17", + "netchange": "-0.04", + "pctchange": "-1.81%", + "volume": "6325805", + "marketCap": "535825716.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -49758,11 +49660,11 @@ { "symbol": "SOUNW", "name": "SoundHound AI Inc. Warrant", - "lastsale": "$0.2801", - "netchange": "-0.0199", - "pctchange": "-6.633%", - "volume": "1310", - "marketCap": "69163494.00", + "lastsale": "$0.315", + "netchange": "0.0349", + "pctchange": "12.46%", + "volume": "12633", + "marketCap": "77781152.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -49772,11 +49674,11 @@ { "symbol": "SOVO", "name": "Sovos Brands Inc. Common Stock", - "lastsale": "$21.95", - "netchange": "0.03", - "pctchange": "0.137%", - "volume": "1575428", - "marketCap": "2226945042.00", + "lastsale": "$22.02", + "netchange": "0.07", + "pctchange": "0.319%", + "volume": "557798", + "marketCap": "2234046917.00", "country": "United States", "ipoyear": "2021", "industry": "Packaged Foods", @@ -49786,11 +49688,11 @@ { "symbol": "SP", "name": "SP Plus Corporation Common Stock", - "lastsale": "$50.59", - "netchange": "-0.42", - "pctchange": "-0.823%", - "volume": "362534", - "marketCap": "994073820.00", + "lastsale": "$50.76", + "netchange": "0.17", + "pctchange": "0.336%", + "volume": "183796", + "marketCap": "997414254.00", "country": "United States", "ipoyear": "2004", "industry": "Rental/Leasing Companies", @@ -49800,11 +49702,11 @@ { "symbol": "SPCB", "name": "SuperCom Ltd. Ordinary Shares (Israel)", - "lastsale": "$0.3671", - "netchange": "-0.0025", - "pctchange": "-0.676%", - "volume": "72866", - "marketCap": "2181569.00", + "lastsale": "$0.3558", + "netchange": "-0.0113", + "pctchange": "-3.078%", + "volume": "372840", + "marketCap": "2114416.00", "country": "Israel", "ipoyear": "", "industry": "Semiconductors", @@ -49814,11 +49716,11 @@ { "symbol": "SPEC", "name": "Spectaire Holdings Inc. Common Stock", - "lastsale": "$1.61", - "netchange": "-0.14", - "pctchange": "-8.00%", - "volume": "77861", - "marketCap": "12607773.00", + "lastsale": "$1.73", + "netchange": "0.12", + "pctchange": "7.453%", + "volume": "146888", + "marketCap": "13547483.00", "country": "United States", "ipoyear": "2021", "industry": "Blank Checks", @@ -49828,11 +49730,11 @@ { "symbol": "SPFI", "name": "South Plains Financial Inc. Common Stock", - "lastsale": "$29.00", - "netchange": "-0.55", - "pctchange": "-1.861%", - "volume": "139375", - "marketCap": "477986091.00", + "lastsale": "$29.57", + "netchange": "0.57", + "pctchange": "1.966%", + "volume": "42457", + "marketCap": "487380990.00", "country": "United States", "ipoyear": "2019", "industry": "Major Banks", @@ -49842,11 +49744,11 @@ { "symbol": "SPGC", "name": "Sacks Parente Golf Inc. Common Stock", - "lastsale": "$0.642", - "netchange": "-0.079", - "pctchange": "-10.957%", - "volume": "29861", - "marketCap": "9370549.00", + "lastsale": "$0.7259", + "netchange": "0.0839", + "pctchange": "13.069%", + "volume": "27340", + "marketCap": "10595142.00", "country": "United States", "ipoyear": "2023", "industry": "", @@ -49856,11 +49758,11 @@ { "symbol": "SPI", "name": "SPI Energy Co. Ltd. Ordinary Shares", - "lastsale": "$0.9321", - "netchange": "-0.2579", - "pctchange": "-21.672%", - "volume": "573865", - "marketCap": "29457258.00", + "lastsale": "$0.8855", + "netchange": "-0.0466", + "pctchange": "-4.999%", + "volume": "184207", + "marketCap": "27984553.00", "country": "China", "ipoyear": "", "industry": "Semiconductors", @@ -49871,9 +49773,9 @@ "symbol": "SPKL", "name": "Spark I Acquisition Corp. Class A Ordinary Share", "lastsale": "$10.12", - "netchange": "-0.01", - "pctchange": "-0.099%", - "volume": "39207", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "48308", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -49884,10 +49786,10 @@ { "symbol": "SPKLU", "name": "Spark I Acquisition Corp. Unit", - "lastsale": "$10.17", - "netchange": "-0.01", - "pctchange": "-0.098%", - "volume": "5274", + "lastsale": "$10.165", + "netchange": "-0.005", + "pctchange": "-0.049%", + "volume": "450", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -49899,9 +49801,9 @@ "symbol": "SPKLW", "name": "Spark I Acquisition Corp. Warrant", "lastsale": "$0.10", - "netchange": "-0.005", - "pctchange": "-4.762%", - "volume": "202", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1308", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -49912,11 +49814,11 @@ { "symbol": "SPLK", "name": "Splunk Inc. Common Stock", - "lastsale": "$152.56", - "netchange": "0.69", - "pctchange": "0.454%", - "volume": "13920612", - "marketCap": "25706360000.00", + "lastsale": "$151.89", + "netchange": "-0.67", + "pctchange": "-0.439%", + "volume": "2534911", + "marketCap": "25593465000.00", "country": "United States", "ipoyear": "2012", "industry": "Computer Software: Prepackaged Software", @@ -49926,11 +49828,11 @@ { "symbol": "SPNS", "name": "Sapiens International Corporation N.V. Common Shares (Cayman Islands)", - "lastsale": "$27.96", - "netchange": "0.43", - "pctchange": "1.562%", - "volume": "213513", - "marketCap": "1542273600.00", + "lastsale": "$28.34", + "netchange": "0.38", + "pctchange": "1.359%", + "volume": "88221", + "marketCap": "1563234400.00", "country": "Curacao", "ipoyear": "1992", "industry": "Computer Software: Prepackaged Software", @@ -49940,11 +49842,11 @@ { "symbol": "SPOK", "name": "Spok Holdings Inc. Common Stock", - "lastsale": "$14.31", - "netchange": "-0.17", - "pctchange": "-1.174%", - "volume": "284194", - "marketCap": "285931516.00", + "lastsale": "$14.69", + "netchange": "0.38", + "pctchange": "2.655%", + "volume": "175460", + "marketCap": "293524386.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -49954,10 +49856,10 @@ { "symbol": "SPPL", "name": "SIMPPLE LTD. Ordinary Shares", - "lastsale": "$9.44", - "netchange": "1.26", - "pctchange": "15.403%", - "volume": "71448", + "lastsale": "$8.97", + "netchange": "-0.47", + "pctchange": "-4.979%", + "volume": "110405", "marketCap": "0.00", "country": "Singapore", "ipoyear": "2023", @@ -49968,11 +49870,11 @@ { "symbol": "SPRB", "name": "Spruce Biosciences Inc. Common Stock", - "lastsale": "$1.66", - "netchange": "-0.02", - "pctchange": "-1.19%", - "volume": "105444", - "marketCap": "67579749.00", + "lastsale": "$1.61", + "netchange": "-0.05", + "pctchange": "-3.012%", + "volume": "68143", + "marketCap": "65544214.00", "country": "United States", "ipoyear": "2020", "industry": " Medicinal Chemicals and Botanical Products ", @@ -49982,11 +49884,11 @@ { "symbol": "SPRC", "name": "SciSparc Ltd. Ordinary Shares", - "lastsale": "$5.90", - "netchange": "-0.35", - "pctchange": "-5.60%", - "volume": "89127", - "marketCap": "3074431.00", + "lastsale": "$5.48", + "netchange": "-0.42", + "pctchange": "-7.119%", + "volume": "85146", + "marketCap": "2855573.00", "country": "Israel", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -49996,11 +49898,11 @@ { "symbol": "SPRO", "name": "Spero Therapeutics Inc. Common Stock", - "lastsale": "$1.29", - "netchange": "-0.01", - "pctchange": "-0.769%", - "volume": "79404", - "marketCap": "68369119.00", + "lastsale": "$1.30", + "netchange": "0.01", + "pctchange": "0.775%", + "volume": "79332", + "marketCap": "68899112.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -50010,11 +49912,11 @@ { "symbol": "SPRY", "name": "ARS Pharmaceuticals Inc. Common Stock", - "lastsale": "$5.21", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "607326", - "marketCap": "500145683.00", + "lastsale": "$5.22", + "netchange": "0.01", + "pctchange": "0.192%", + "volume": "297076", + "marketCap": "501105655.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -50024,39 +49926,39 @@ { "symbol": "SPSC", "name": "SPS Commerce Inc. Common Stock", - "lastsale": "$184.60", - "netchange": "1.38", - "pctchange": "0.753%", - "volume": "360875", - "marketCap": "6774378437.00", + "lastsale": "$188.02", + "netchange": "3.42", + "pctchange": "1.853%", + "volume": "145548", + "marketCap": "6899884256.00", "country": "United States", "ipoyear": "2010", - "industry": "EDP Services", + "industry": "Computer Software: Prepackaged Software", "sector": "Technology", "url": "/market-activity/stocks/spsc" }, { "symbol": "SPT", "name": "Sprout Social Inc Class A Common Stock", - "lastsale": "$59.95", - "netchange": "0.26", - "pctchange": "0.436%", - "volume": "1108361", - "marketCap": "3356841199.00", + "lastsale": "$63.30", + "netchange": "3.35", + "pctchange": "5.588%", + "volume": "963594", + "marketCap": "3544421150.00", "country": "United States", "ipoyear": "2019", - "industry": "EDP Services", + "industry": "Computer Software: Prepackaged Software", "sector": "Technology", "url": "/market-activity/stocks/spt" }, { "symbol": "SPTN", "name": "SpartanNash Company Common Stock", - "lastsale": "$23.11", - "netchange": "-0.20", - "pctchange": "-0.858%", - "volume": "667772", - "marketCap": "800154562.00", + "lastsale": "$23.12", + "netchange": "0.01", + "pctchange": "0.043%", + "volume": "501894", + "marketCap": "800500799.00", "country": "United States", "ipoyear": "", "industry": "Food Distributors", @@ -50066,11 +49968,11 @@ { "symbol": "SPWH", "name": "Sportsman's Warehouse Holdings Inc. Common Stock", - "lastsale": "$4.18", - "netchange": "-0.20", - "pctchange": "-4.566%", - "volume": "909064", - "marketCap": "156382971.00", + "lastsale": "$4.21", + "netchange": "0.03", + "pctchange": "0.718%", + "volume": "590495", + "marketCap": "157505337.00", "country": "United States", "ipoyear": "2014", "industry": "Other Specialty Stores", @@ -50080,11 +49982,11 @@ { "symbol": "SPWR", "name": "SunPower Corporation Common Stock", - "lastsale": "$6.14", - "netchange": "0.12", - "pctchange": "1.993%", - "volume": "13141920", - "marketCap": "1075677081.00", + "lastsale": "$4.22", + "netchange": "-1.92", + "pctchange": "-31.27%", + "volume": "47998745", + "marketCap": "739309004.00", "country": "United States", "ipoyear": "2005", "industry": "Semiconductors", @@ -50094,11 +49996,11 @@ { "symbol": "SQFT", "name": "Presidio Property Trust Inc. Class A Common Stock", - "lastsale": "$1.28", - "netchange": "-0.027", - "pctchange": "-2.066%", - "volume": "39803", - "marketCap": "16806327.00", + "lastsale": "$1.24", + "netchange": "-0.04", + "pctchange": "-3.125%", + "volume": "75574", + "marketCap": "16281129.00", "country": "United States", "ipoyear": "2020", "industry": "Real Estate Investment Trusts", @@ -50108,11 +50010,11 @@ { "symbol": "SQFTP", "name": "Presidio Property Trust Inc. 9.375% Series D Cumulative Redeemable Perpetual Preferred Stock $0.01 par value per share", - "lastsale": "$15.31", - "netchange": "-0.17", - "pctchange": "-1.098%", - "volume": "1866", - "marketCap": "201019427.00", + "lastsale": "$15.25", + "netchange": "-0.06", + "pctchange": "-0.392%", + "volume": "2574", + "marketCap": "200231631.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -50122,11 +50024,11 @@ { "symbol": "SQFTW", "name": "Presidio Property Trust Inc. Series A Common Stock Purchase Warrants", - "lastsale": "$0.07", - "netchange": "0.006", - "pctchange": "9.375%", - "volume": "4285", - "marketCap": "919096.00", + "lastsale": "$0.056", + "netchange": "-0.014", + "pctchange": "-20.00%", + "volume": "6565", + "marketCap": "735277.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -50136,11 +50038,11 @@ { "symbol": "SRAD", "name": "Sportradar Group AG Class A Ordinary Shares", - "lastsale": "$10.60", - "netchange": "-0.18", - "pctchange": "-1.67%", - "volume": "362062", - "marketCap": "2192610000.00", + "lastsale": "$10.69", + "netchange": "0.09", + "pctchange": "0.849%", + "volume": "410887", + "marketCap": "2211226500.00", "country": "Switzerland", "ipoyear": "2021", "industry": "Computer Software: Programming Data Processing", @@ -50150,11 +50052,11 @@ { "symbol": "SRBK", "name": "SR Bancorp Inc. Common stock", - "lastsale": "$9.89", - "netchange": "0.20", - "pctchange": "2.064%", - "volume": "605197", - "marketCap": "94033428.00", + "lastsale": "$9.48", + "netchange": "-0.41", + "pctchange": "-4.146%", + "volume": "38052", + "marketCap": "90135176.00", "country": "United States", "ipoyear": "2023", "industry": "", @@ -50164,11 +50066,11 @@ { "symbol": "SRCE", "name": "1st Source Corporation Common Stock", - "lastsale": "$53.81", - "netchange": "-0.44", - "pctchange": "-0.811%", - "volume": "155577", - "marketCap": "1314528956.00", + "lastsale": "$54.22", + "netchange": "0.41", + "pctchange": "0.762%", + "volume": "109934", + "marketCap": "1324544880.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -50178,11 +50080,11 @@ { "symbol": "SRCL", "name": "Stericycle Inc. Common Stock", - "lastsale": "$49.90", - "netchange": "-0.21", - "pctchange": "-0.419%", - "volume": "1081683", - "marketCap": "4616917211.00", + "lastsale": "$49.53", + "netchange": "-0.37", + "pctchange": "-0.741%", + "volume": "394111", + "marketCap": "4582683556.00", "country": "United States", "ipoyear": "1996", "industry": "Environmental Services", @@ -50192,11 +50094,11 @@ { "symbol": "SRDX", "name": "Surmodics Inc. Common Stock", - "lastsale": "$37.75", - "netchange": "-0.74", - "pctchange": "-1.923%", - "volume": "149443", - "marketCap": "534389000.00", + "lastsale": "$36.86", + "netchange": "-0.89", + "pctchange": "-2.358%", + "volume": "51072", + "marketCap": "521790160.00", "country": "United States", "ipoyear": "1998", "industry": "Medical/Dental Instruments", @@ -50206,11 +50108,11 @@ { "symbol": "SRM", "name": "SRM Entertainment Inc. Common Stock", - "lastsale": "$2.67", - "netchange": "-0.12", - "pctchange": "-4.301%", - "volume": "85709", - "marketCap": "26073885.00", + "lastsale": "$2.52", + "netchange": "-0.15", + "pctchange": "-5.618%", + "volume": "30874", + "marketCap": "24609060.00", "country": "United States", "ipoyear": "2023", "industry": "", @@ -50220,11 +50122,11 @@ { "symbol": "SRPT", "name": "Sarepta Therapeutics Inc. Common Stock (DE)", - "lastsale": "$92.99", - "netchange": "-1.53", - "pctchange": "-1.619%", - "volume": "3385259", - "marketCap": "8698905866.00", + "lastsale": "$93.93", + "netchange": "0.94", + "pctchange": "1.011%", + "volume": "1280152", + "marketCap": "8786839746.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -50234,11 +50136,11 @@ { "symbol": "SRRK", "name": "Scholar Rock Holding Corporation Common Stock", - "lastsale": "$18.98", - "netchange": "0.42", - "pctchange": "2.263%", - "volume": "5198006", - "marketCap": "1369279037.00", + "lastsale": "$17.95", + "netchange": "-1.03", + "pctchange": "-5.427%", + "volume": "833547", + "marketCap": "1294971481.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -50248,11 +50150,11 @@ { "symbol": "SRTS", "name": "Sensus Healthcare Inc. Common Stock", - "lastsale": "$2.40", - "netchange": "0.13", - "pctchange": "5.727%", - "volume": "127312", - "marketCap": "39317770.00", + "lastsale": "$2.46", + "netchange": "0.06", + "pctchange": "2.50%", + "volume": "93631", + "marketCap": "40300714.00", "country": "United States", "ipoyear": "2016", "industry": "Medical/Dental Instruments", @@ -50263,9 +50165,9 @@ "symbol": "SRZN", "name": "Surrozen Inc. Common Stock", "lastsale": "$8.19", - "netchange": "-0.01", - "pctchange": "-0.122%", - "volume": "29022", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "7277", "marketCap": "16693972.00", "country": "United States", "ipoyear": "", @@ -50276,11 +50178,11 @@ { "symbol": "SRZNW", "name": "Surrozen Inc. Warrant", - "lastsale": "$0.0163", - "netchange": "0.0001", - "pctchange": "0.617%", - "volume": "1353", - "marketCap": "33225.00", + "lastsale": "$0.02", + "netchange": "0.0037", + "pctchange": "22.699%", + "volume": "4001", + "marketCap": "40767.00", "country": "United States", "ipoyear": "", "industry": " Medicinal Chemicals and Botanical Products ", @@ -50290,11 +50192,11 @@ { "symbol": "SSB", "name": "SouthState Corporation Common Stock", - "lastsale": "$86.79", - "netchange": "-0.17", - "pctchange": "-0.195%", - "volume": "1446690", - "marketCap": "6601703742.00", + "lastsale": "$85.74", + "netchange": "-1.05", + "pctchange": "-1.21%", + "volume": "506643", + "marketCap": "6521835221.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -50304,11 +50206,11 @@ { "symbol": "SSBI", "name": "Summit State Bank Common Stock", - "lastsale": "$13.15", - "netchange": "0.15", - "pctchange": "1.154%", - "volume": "3502", - "marketCap": "87751660.00", + "lastsale": "$13.02", + "netchange": "-0.13", + "pctchange": "-0.989%", + "volume": "601", + "marketCap": "86884153.00", "country": "United States", "ipoyear": "2006", "industry": "Major Banks", @@ -50318,11 +50220,11 @@ { "symbol": "SSBK", "name": "Southern States Bancshares Inc. Common Stock", - "lastsale": "$28.83", - "netchange": "1.65", - "pctchange": "6.071%", - "volume": "97045", - "marketCap": "254752403.00", + "lastsale": "$28.78", + "netchange": "-0.05", + "pctchange": "-0.173%", + "volume": "15447", + "marketCap": "254310585.00", "country": "United States", "ipoyear": "2021", "industry": "Commercial Banks", @@ -50332,11 +50234,11 @@ { "symbol": "SSIC", "name": "Silver Spike Investment Corp. Common Stock", - "lastsale": "$9.735", - "netchange": "0.235", - "pctchange": "2.474%", - "volume": "50828", - "marketCap": "60500153.00", + "lastsale": "$9.81", + "netchange": "0.075", + "pctchange": "0.77%", + "volume": "90950", + "marketCap": "60966256.00", "country": "United States", "ipoyear": "2022", "industry": " Medicinal Chemicals and Botanical Products ", @@ -50346,11 +50248,11 @@ { "symbol": "SSKN", "name": "Strata Skin Sciences Inc. Common Stock", - "lastsale": "$0.608", - "netchange": "0.026", - "pctchange": "4.467%", - "volume": "12739", - "marketCap": "21309690.00", + "lastsale": "$0.56", + "netchange": "-0.048", + "pctchange": "-7.895%", + "volume": "7648", + "marketCap": "19627346.00", "country": "United States", "ipoyear": "2005", "industry": "Medical/Dental Instruments", @@ -50360,11 +50262,11 @@ { "symbol": "SSNC", "name": "SS&C Technologies Holdings Inc. Common Stock", - "lastsale": "$60.15", - "netchange": "-0.47", - "pctchange": "-0.775%", - "volume": "1754191", - "marketCap": "14888069896.00", + "lastsale": "$60.27", + "netchange": "0.12", + "pctchange": "0.20%", + "volume": "1129342", + "marketCap": "14917771781.00", "country": "United States", "ipoyear": "2010", "industry": "EDP Services", @@ -50374,11 +50276,11 @@ { "symbol": "SSNT", "name": "SilverSun Technologies Inc. Common Stock", - "lastsale": "$8.60", - "netchange": "0.14", - "pctchange": "1.655%", - "volume": "481239", - "marketCap": "45203122.00", + "lastsale": "$9.71", + "netchange": "1.11", + "pctchange": "12.907%", + "volume": "273151", + "marketCap": "51037479.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -50388,11 +50290,11 @@ { "symbol": "SSP", "name": "E.W. Scripps Company (The) Class A Common Stock", - "lastsale": "$7.77", - "netchange": "-0.55", - "pctchange": "-6.611%", - "volume": "1196712", - "marketCap": "657500508.00", + "lastsale": "$7.43", + "netchange": "-0.34", + "pctchange": "-4.376%", + "volume": "390467", + "marketCap": "628729572.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -50402,53 +50304,39 @@ { "symbol": "SSRM", "name": "SSR Mining Inc. Common Stock", - "lastsale": "$10.78", - "netchange": "0.21", - "pctchange": "1.987%", - "volume": "4780773", - "marketCap": "2197951125.00", + "lastsale": "$10.87", + "netchange": "0.09", + "pctchange": "0.835%", + "volume": "1972784", + "marketCap": "2216301366.00", "country": "Canada", "ipoyear": "", - "industry": "Precious Metals", - "sector": "Industrials", + "industry": "", + "sector": "", "url": "/market-activity/stocks/ssrm" }, { "symbol": "SSSS", "name": "SuRo Capital Corp. Common Stock", - "lastsale": "$4.26", - "netchange": "-0.06", - "pctchange": "-1.389%", - "volume": "87279", - "marketCap": "107390800.00", + "lastsale": "$4.14", + "netchange": "-0.12", + "pctchange": "-2.817%", + "volume": "200754", + "marketCap": "104365707.00", "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": "$23.3966", - "netchange": "0.1905", - "pctchange": "0.821%", - "volume": "1500", - "marketCap": "589807416.00", - "country": "United States", - "ipoyear": "", - "industry": "Finance: Consumer Services", - "sector": "Finance", - "url": "/market-activity/stocks/ssssl" - }, { "symbol": "SSTI", "name": "SoundThinking Inc. Common Stock", - "lastsale": "$25.59", - "netchange": "0.09", - "pctchange": "0.353%", - "volume": "123140", - "marketCap": "325520359.00", + "lastsale": "$24.59", + "netchange": "-1.00", + "pctchange": "-3.908%", + "volume": "58176", + "marketCap": "312799751.00", "country": "United States", "ipoyear": "2017", "industry": "Computer Software: Prepackaged Software", @@ -50458,11 +50346,11 @@ { "symbol": "SSYS", "name": "Stratasys Ltd. Ordinary Shares (Israel)", - "lastsale": "$12.63", - "netchange": "-0.035", - "pctchange": "-0.276%", - "volume": "2134058", - "marketCap": "847295144.00", + "lastsale": "$12.97", + "netchange": "0.34", + "pctchange": "2.692%", + "volume": "861546", + "marketCap": "870104356.00", "country": "United States", "ipoyear": "1994", "industry": "Computer peripheral equipment", @@ -50472,11 +50360,11 @@ { "symbol": "STAA", "name": "STAAR Surgical Company Common Stock", - "lastsale": "$33.41", - "netchange": "-1.90", - "pctchange": "-5.381%", - "volume": "1019945", - "marketCap": "1630991773.00", + "lastsale": "$32.41", + "netchange": "-1.00", + "pctchange": "-2.993%", + "volume": "891126", + "marketCap": "1582174300.00", "country": "United States", "ipoyear": "", "industry": "Ophthalmic Goods", @@ -50486,11 +50374,11 @@ { "symbol": "STAF", "name": "Staffing 360 Solutions Inc. Common Stock (DE)", - "lastsale": "$0.41", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "17544", - "marketCap": "3202998.00", + "lastsale": "$0.42", + "netchange": "0.01", + "pctchange": "2.439%", + "volume": "12766", + "marketCap": "3281120.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -50500,11 +50388,11 @@ { "symbol": "STBA", "name": "S&T Bancorp Inc. Common Stock", - "lastsale": "$32.06", - "netchange": "-0.42", - "pctchange": "-1.293%", - "volume": "791262", - "marketCap": "1225807592.00", + "lastsale": "$31.98", + "netchange": "-0.08", + "pctchange": "-0.25%", + "volume": "147695", + "marketCap": "1222748808.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -50514,11 +50402,11 @@ { "symbol": "STBX", "name": "Starbox Group Holdings Ltd. Ordinary Shares", - "lastsale": "$0.21", - "netchange": "0.0225", - "pctchange": "12.00%", - "volume": "1553208", - "marketCap": "13257300.00", + "lastsale": "$0.2331", + "netchange": "0.0231", + "pctchange": "11.00%", + "volume": "1614046", + "marketCap": "14715603.00", "country": "Malaysia", "ipoyear": "2022", "industry": "Advertising", @@ -50528,11 +50416,11 @@ { "symbol": "STCN", "name": "Steel Connect Inc. Common Stock", - "lastsale": "$9.52", - "netchange": "-0.18", - "pctchange": "-1.856%", - "volume": "5302", - "marketCap": "59664030.00", + "lastsale": "$9.47", + "netchange": "-0.05", + "pctchange": "-0.525%", + "volume": "4821", + "marketCap": "59350668.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -50542,11 +50430,11 @@ { "symbol": "STEP", "name": "StepStone Group Inc. Class A Common Stock", - "lastsale": "$28.67", - "netchange": "-0.44", - "pctchange": "-1.512%", - "volume": "699897", - "marketCap": "3164694802.00", + "lastsale": "$29.29", + "netchange": "0.62", + "pctchange": "2.163%", + "volume": "243591", + "marketCap": "3233132569.00", "country": "United States", "ipoyear": "2020", "industry": "Finance/Investors Services", @@ -50556,11 +50444,11 @@ { "symbol": "STER", "name": "Sterling Check Corp. Common Stock", - "lastsale": "$12.95", - "netchange": "-0.18", - "pctchange": "-1.371%", - "volume": "448107", - "marketCap": "1220992110.00", + "lastsale": "$13.29", + "netchange": "0.34", + "pctchange": "2.625%", + "volume": "283357", + "marketCap": "1253049045.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -50573,7 +50461,7 @@ "lastsale": "$6.08", "netchange": "0.00", "pctchange": "0.00%", - "volume": "1755679", + "volume": "677792", "marketCap": "1655481047.00", "country": "Canada", "ipoyear": "", @@ -50584,11 +50472,11 @@ { "symbol": "STHO", "name": "Star Holdings Shares of Beneficial Interest", - "lastsale": "$14.24", - "netchange": "-0.40", - "pctchange": "-2.732%", - "volume": "247114", - "marketCap": "189670420.00", + "lastsale": "$14.07", + "netchange": "-0.17", + "pctchange": "-1.194%", + "volume": "43642", + "marketCap": "187406097.00", "country": "United States", "ipoyear": "", "industry": "Real Estate", @@ -50598,11 +50486,11 @@ { "symbol": "STIM", "name": "Neuronetics Inc. Common Stock", - "lastsale": "$2.15", + "lastsale": "$2.18", "netchange": "0.03", - "pctchange": "1.415%", - "volume": "626322", - "marketCap": "62206234.00", + "pctchange": "1.395%", + "volume": "370411", + "marketCap": "63074228.00", "country": "United States", "ipoyear": "2018", "industry": "Medical/Dental Instruments", @@ -50612,11 +50500,11 @@ { "symbol": "STIX", "name": "Semantix Inc. Class A Ordinary Shares", - "lastsale": "$0.6995", - "netchange": "-0.012", - "pctchange": "-1.687%", - "volume": "9500", - "marketCap": "69166591.00", + "lastsale": "$0.7025", + "netchange": "0.003", + "pctchange": "0.429%", + "volume": "9744", + "marketCap": "69463232.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -50626,11 +50514,11 @@ { "symbol": "STIXW", "name": "Semantix Inc. Warrant", - "lastsale": "$0.0099", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "2", - "marketCap": "978912.00", + "lastsale": "$0.01", + "netchange": "0.0001", + "pctchange": "1.01%", + "volume": "44378", + "marketCap": "988800.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -50640,11 +50528,11 @@ { "symbol": "STKH", "name": "Steakholder Foods Ltd. American Depositary Shares", - "lastsale": "$0.60", - "netchange": "-0.025", - "pctchange": "-4.00%", - "volume": "78589", - "marketCap": "8788301.00", + "lastsale": "$0.599", + "netchange": "-0.001", + "pctchange": "-0.167%", + "volume": "74615", + "marketCap": "8773654.00", "country": "Israel", "ipoyear": "2021", "industry": "Packaged Foods", @@ -50654,11 +50542,11 @@ { "symbol": "STKL", "name": "SunOpta Inc. Common Stock", - "lastsale": "$4.84", - "netchange": "-0.17", - "pctchange": "-3.393%", - "volume": "1691802", - "marketCap": "559542405.00", + "lastsale": "$4.91", + "netchange": "0.07", + "pctchange": "1.446%", + "volume": "983614", + "marketCap": "567634961.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -50668,11 +50556,11 @@ { "symbol": "STKS", "name": "The ONE Group Hospitality Inc. Common Stock", - "lastsale": "$6.00", - "netchange": "0.17", - "pctchange": "2.916%", - "volume": "173413", - "marketCap": "187640058.00", + "lastsale": "$6.01", + "netchange": "0.01", + "pctchange": "0.167%", + "volume": "78955", + "marketCap": "187952791.00", "country": "United States", "ipoyear": "", "industry": "Restaurants", @@ -50682,11 +50570,11 @@ { "symbol": "STLD", "name": "Steel Dynamics Inc.", - "lastsale": "$124.52", - "netchange": "5.39", - "pctchange": "4.524%", - "volume": "6018454", - "marketCap": "20149386844.00", + "lastsale": "$122.13", + "netchange": "-2.39", + "pctchange": "-1.919%", + "volume": "2169358", + "marketCap": "19762645481.00", "country": "United States", "ipoyear": "1996", "industry": "Steel/Iron Ore", @@ -50696,11 +50584,11 @@ { "symbol": "STNE", "name": "StoneCo Ltd. Class A Common Shares", - "lastsale": "$17.08", - "netchange": "0.07", - "pctchange": "0.412%", - "volume": "5750411", - "marketCap": "4803066800.00", + "lastsale": "$17.50", + "netchange": "0.42", + "pctchange": "2.459%", + "volume": "4591474", + "marketCap": "4921175000.00", "country": "Brazil", "ipoyear": "2018", "industry": "EDP Services", @@ -50710,11 +50598,11 @@ { "symbol": "STOK", "name": "Stoke Therapeutics Inc. Common Stock", - "lastsale": "$5.12", - "netchange": "-0.02", - "pctchange": "-0.389%", - "volume": "656455", - "marketCap": "228627364.00", + "lastsale": "$5.045", + "netchange": "-0.075", + "pctchange": "-1.465%", + "volume": "127259", + "marketCap": "225278330.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -50724,11 +50612,11 @@ { "symbol": "STRA", "name": "Strategic Education Inc. Common Stock", - "lastsale": "$91.27", - "netchange": "-1.10", - "pctchange": "-1.191%", - "volume": "323241", - "marketCap": "2228434173.00", + "lastsale": "$91.56", + "netchange": "0.29", + "pctchange": "0.318%", + "volume": "60158", + "marketCap": "2235514768.00", "country": "United States", "ipoyear": "1996", "industry": "Other Consumer Services", @@ -50738,11 +50626,11 @@ { "symbol": "STRC", "name": "Sarcos Technology and Robotics Corporation Common Stock", - "lastsale": "$0.7038", - "netchange": "0.1116", - "pctchange": "18.845%", - "volume": "240778", - "marketCap": "18228420.00", + "lastsale": "$0.7031", + "netchange": "-0.0007", + "pctchange": "-0.099%", + "volume": "107340", + "marketCap": "18210290.00", "country": "United States", "ipoyear": "", "industry": "Wholesale Distributors", @@ -50755,7 +50643,7 @@ "lastsale": "$0.0122", "netchange": "0.00", "pctchange": "0.00%", - "volume": "12", + "volume": "3", "marketCap": "315980.00", "country": "United States", "ipoyear": "", @@ -50766,11 +50654,11 @@ { "symbol": "STRL", "name": "Sterling Infrastructure Inc. Common Stock", - "lastsale": "$77.62", - "netchange": "0.76", - "pctchange": "0.989%", - "volume": "570681", - "marketCap": "2393661627.00", + "lastsale": "$78.58", + "netchange": "0.96", + "pctchange": "1.237%", + "volume": "310001", + "marketCap": "2423266306.00", "country": "United States", "ipoyear": "", "industry": "Military/Government/Technical", @@ -50780,11 +50668,11 @@ { "symbol": "STRM", "name": "Streamline Health Solutions Inc. Common Stock", - "lastsale": "$0.40", - "netchange": "0.025", - "pctchange": "6.667%", - "volume": "234919", - "marketCap": "23558028.00", + "lastsale": "$0.354", + "netchange": "-0.046", + "pctchange": "-11.50%", + "volume": "213339", + "marketCap": "20825629.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -50794,11 +50682,11 @@ { "symbol": "STRO", "name": "Sutro Biopharma Inc. Common Stock", - "lastsale": "$3.98", - "netchange": "0.18", - "pctchange": "4.737%", - "volume": "1530308", - "marketCap": "242593752.00", + "lastsale": "$3.85", + "netchange": "-0.13", + "pctchange": "-3.266%", + "volume": "733003", + "marketCap": "234669835.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -50808,11 +50696,11 @@ { "symbol": "STRR", "name": "Star Equity Holdings Inc. Common Stock", - "lastsale": "$1.04", - "netchange": "-0.05", - "pctchange": "-4.587%", - "volume": "75892", - "marketCap": "16459266.00", + "lastsale": "$1.00", + "netchange": "-0.04", + "pctchange": "-3.846%", + "volume": "159302", + "marketCap": "15826217.00", "country": "United States", "ipoyear": "2004", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -50822,11 +50710,11 @@ { "symbol": "STRRP", "name": "Star Equity Holdings Inc. Series A Cumulative Perpetual Preferred Stock", - "lastsale": "$9.25", - "netchange": "-0.025", - "pctchange": "-0.27%", - "volume": "957", - "marketCap": "146392507.00", + "lastsale": "$9.30", + "netchange": "0.05", + "pctchange": "0.541%", + "volume": "501", + "marketCap": "147183818.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -50836,11 +50724,11 @@ { "symbol": "STRS", "name": "Stratus Properties Inc. Common Stock", - "lastsale": "$26.68", - "netchange": "0.65", - "pctchange": "2.497%", - "volume": "31442", - "marketCap": "213525936.00", + "lastsale": "$26.84", + "netchange": "0.16", + "pctchange": "0.60%", + "volume": "8745", + "marketCap": "214806452.00", "country": "United States", "ipoyear": "", "industry": "Homebuilding", @@ -50850,11 +50738,11 @@ { "symbol": "STRT", "name": "STRATTEC SECURITY CORPORATION Common Stock", - "lastsale": "$22.45", - "netchange": "0.61", - "pctchange": "2.793%", - "volume": "10026", - "marketCap": "91342764.00", + "lastsale": "$22.24", + "netchange": "-0.21", + "pctchange": "-0.935%", + "volume": "6424", + "marketCap": "90488333.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -50864,11 +50752,11 @@ { "symbol": "STSS", "name": "Sharps Technology Inc. Common Stock", - "lastsale": "$0.48", - "netchange": "-0.01", - "pctchange": "-2.041%", - "volume": "23351", - "marketCap": "7331739.00", + "lastsale": "$0.4702", + "netchange": "-0.0098", + "pctchange": "-2.042%", + "volume": "13669", + "marketCap": "7182050.00", "country": "United States", "ipoyear": "2022", "industry": "Medical/Dental Instruments", @@ -50892,11 +50780,11 @@ { "symbol": "STTK", "name": "Shattuck Labs Inc. Common Stock", - "lastsale": "$6.61", - "netchange": "-0.35", - "pctchange": "-5.029%", - "volume": "6818521", - "marketCap": "280829056.00", + "lastsale": "$5.51", + "netchange": "-1.10", + "pctchange": "-16.641%", + "volume": "962456", + "marketCap": "234095022.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -50906,11 +50794,11 @@ { "symbol": "STX", "name": "Seagate Technology Holdings PLC Ordinary Shares (Ireland)", - "lastsale": "$84.28", - "netchange": "-1.05", - "pctchange": "-1.231%", - "volume": "5120428", - "marketCap": "17630026340.00", + "lastsale": "$83.97", + "netchange": "-0.31", + "pctchange": "-0.368%", + "volume": "1953016", + "marketCap": "17565179304.00", "country": "Ireland", "ipoyear": "2002", "industry": "Electronic Components", @@ -50920,11 +50808,11 @@ { "symbol": "SUNW", "name": "Sunworks Inc. Common Stock", - "lastsale": "$0.36", - "netchange": "-0.07", - "pctchange": "-16.279%", - "volume": "20711862", - "marketCap": "20442293.00", + "lastsale": "$0.299", + "netchange": "-0.061", + "pctchange": "-16.944%", + "volume": "7484726", + "marketCap": "16978460.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -50934,11 +50822,11 @@ { "symbol": "SUPN", "name": "Supernus Pharmaceuticals Inc. Common Stock", - "lastsale": "$27.25", - "netchange": "-0.41", - "pctchange": "-1.482%", - "volume": "1377803", - "marketCap": "1488745081.00", + "lastsale": "$27.29", + "netchange": "0.04", + "pctchange": "0.147%", + "volume": "280307", + "marketCap": "1490930395.00", "country": "United States", "ipoyear": "2012", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -50948,11 +50836,11 @@ { "symbol": "SURG", "name": "SurgePays Inc. Common Stock", - "lastsale": "$5.35", - "netchange": "-0.03", - "pctchange": "-0.558%", - "volume": "338363", - "marketCap": "76120881.00", + "lastsale": "$5.33", + "netchange": "-0.02", + "pctchange": "-0.374%", + "volume": "267379", + "marketCap": "75836317.00", "country": "United States", "ipoyear": "", "industry": "Advertising", @@ -50962,11 +50850,11 @@ { "symbol": "SURGW", "name": "SurgePays Inc. Warrant", - "lastsale": "$1.20", - "netchange": "-0.17", - "pctchange": "-12.409%", - "volume": "2174", - "marketCap": "17073842.00", + "lastsale": "$1.2199", + "netchange": "0.0199", + "pctchange": "1.658%", + "volume": "15419", + "marketCap": "17356984.00", "country": "United States", "ipoyear": "", "industry": "Advertising", @@ -50976,11 +50864,11 @@ { "symbol": "SVC", "name": "Service Properties Trust Common Stock", - "lastsale": "$8.46", - "netchange": "-0.05", - "pctchange": "-0.588%", - "volume": "4535627", - "marketCap": "1402416230.00", + "lastsale": "$8.26", + "netchange": "-0.20", + "pctchange": "-2.364%", + "volume": "1451796", + "marketCap": "1369262182.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -50990,11 +50878,11 @@ { "symbol": "SVFD", "name": "Save Foods Inc. Common Stock", - "lastsale": "$1.92", - "netchange": "-0.09", - "pctchange": "-4.478%", - "volume": "50940", - "marketCap": "2816340.00", + "lastsale": "$1.85", + "netchange": "-0.07", + "pctchange": "-3.646%", + "volume": "68222", + "marketCap": "2713661.00", "country": "Israel", "ipoyear": "", "industry": "Farming/Seeds/Milling", @@ -51004,10 +50892,10 @@ { "symbol": "SVII", "name": "Spring Valley Acquisition Corp. II Class A Ordinary Shares", - "lastsale": "$10.81", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "14", + "lastsale": "$10.80", + "netchange": "-0.01", + "pctchange": "-0.093%", + "volume": "2155", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -51032,10 +50920,10 @@ { "symbol": "SVIIU", "name": "Spring Valley Acquisition Corp. II Unit", - "lastsale": "$10.90", + "lastsale": "$10.94", "netchange": "0.04", - "pctchange": "0.368%", - "volume": "2698", + "pctchange": "0.367%", + "volume": "500", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -51046,10 +50934,10 @@ { "symbol": "SVIIW", "name": "Spring Valley Acquisition Corp. II Warrant", - "lastsale": "$0.11", - "netchange": "0.01", - "pctchange": "10.00%", - "volume": "1200", + "lastsale": "$0.1208", + "netchange": "0.0108", + "pctchange": "9.818%", + "volume": "12724", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -51060,10 +50948,10 @@ { "symbol": "SVMH", "name": "SRIVARU Holding Limited Ordinary Shares", - "lastsale": "$0.45", - "netchange": "-0.1181", - "pctchange": "-20.789%", - "volume": "1607769", + "lastsale": "$0.465", + "netchange": "0.015", + "pctchange": "3.333%", + "volume": "1116111", "marketCap": "0.00", "country": "Cayman Islands", "ipoyear": "", @@ -51074,10 +50962,10 @@ { "symbol": "SVMHW", "name": "SRIVARU Holding Limited Warrant", - "lastsale": "$0.025", - "netchange": "0.0049", - "pctchange": "24.378%", - "volume": "1700", + "lastsale": "$0.021", + "netchange": "-0.004", + "pctchange": "-16.00%", + "volume": "300", "marketCap": "0.00", "country": "Cayman Islands", "ipoyear": "", @@ -51088,11 +50976,11 @@ { "symbol": "SVRA", "name": "Savara Inc. Common Stock", - "lastsale": "$4.50", - "netchange": "0.05", - "pctchange": "1.124%", - "volume": "2030990", - "marketCap": "609034608.00", + "lastsale": "$4.60", + "netchange": "0.10", + "pctchange": "2.222%", + "volume": "3007941", + "marketCap": "622568710.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -51102,25 +50990,39 @@ { "symbol": "SVRE", "name": "SaverOne 2014 Ltd. American Depositary Shares", - "lastsale": "$0.5841", - "netchange": "-0.0009", - "pctchange": "-0.154%", - "volume": "547585", - "marketCap": "3247596.00", + "lastsale": "$0.5723", + "netchange": "-0.0118", + "pctchange": "-2.02%", + "volume": "387736", + "marketCap": "3181988.00", "country": "Israel", "ipoyear": "2022", "industry": "", "sector": "", "url": "/market-activity/stocks/svre" }, + { + "symbol": "SVREW", + "name": "SaverOne 2014 Ltd. Warrant", + "lastsale": "$0.2399", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "25", + "marketCap": "6664637.00", + "country": "Israel", + "ipoyear": "2022", + "industry": "", + "sector": "", + "url": "/market-activity/stocks/svrew" + }, { "symbol": "SWAG", "name": "Stran & Company Inc. Common Stock", - "lastsale": "$1.51", - "netchange": "0.12", - "pctchange": "8.633%", - "volume": "54873", - "marketCap": "28045367.00", + "lastsale": "$1.46", + "netchange": "-0.05", + "pctchange": "-3.311%", + "volume": "14811", + "marketCap": "27116713.00", "country": "United States", "ipoyear": "2021", "industry": "Advertising", @@ -51144,11 +51046,11 @@ { "symbol": "SWAV", "name": "ShockWave Medical Inc. Common Stock", - "lastsale": "$187.40", - "netchange": "-6.18", - "pctchange": "-3.192%", - "volume": "715532", - "marketCap": "6914450950.00", + "lastsale": "$188.08", + "netchange": "0.68", + "pctchange": "0.363%", + "volume": "410139", + "marketCap": "6939540740.00", "country": "United States", "ipoyear": "2019", "industry": "Medical/Dental Instruments", @@ -51158,11 +51060,11 @@ { "symbol": "SWBI", "name": "Smith & Wesson Brands Inc. Common Stock", - "lastsale": "$13.04", - "netchange": "-0.01", - "pctchange": "-0.077%", - "volume": "731281", - "marketCap": "595137137.00", + "lastsale": "$13.07", + "netchange": "0.03", + "pctchange": "0.23%", + "volume": "429963", + "marketCap": "596506318.00", "country": "United States", "ipoyear": "", "industry": "Ordnance And Accessories", @@ -51172,11 +51074,11 @@ { "symbol": "SWIM", "name": "Latham Group Inc. Common Stock", - "lastsale": "$2.82", - "netchange": "-0.08", - "pctchange": "-2.759%", - "volume": "640721", - "marketCap": "323611765.00", + "lastsale": "$2.79", + "netchange": "-0.03", + "pctchange": "-1.064%", + "volume": "222025", + "marketCap": "320169087.00", "country": "United States", "ipoyear": "2021", "industry": "Plastic Products", @@ -51186,11 +51088,11 @@ { "symbol": "SWIN", "name": "Solowin Holdings Ordinary Share", - "lastsale": "$2.83", - "netchange": "-0.07", - "pctchange": "-2.414%", - "volume": "49623", - "marketCap": "39620000.00", + "lastsale": "$2.81", + "netchange": "-0.02", + "pctchange": "-0.707%", + "volume": "21421", + "marketCap": "39340000.00", "country": "Hong Kong", "ipoyear": "2023", "industry": "", @@ -51200,11 +51102,11 @@ { "symbol": "SWKH", "name": "SWK Holdings Corporation Common Stock", - "lastsale": "$18.29", - "netchange": "0.39", - "pctchange": "2.179%", - "volume": "20005", - "marketCap": "228681937.00", + "lastsale": "$17.90", + "netchange": "-0.39", + "pctchange": "-2.132%", + "volume": "6933", + "marketCap": "223805723.00", "country": "United States", "ipoyear": "", "industry": "Finance/Investors Services", @@ -51214,10 +51116,10 @@ { "symbol": "SWKHL", "name": "SWK Holdings Corporation 9.00% Senior Notes due 2027", - "lastsale": "$24.99", - "netchange": "-0.08", - "pctchange": "-0.319%", - "volume": "1232", + "lastsale": "$25.02", + "netchange": "0.03", + "pctchange": "0.12%", + "volume": "4222", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -51228,11 +51130,11 @@ { "symbol": "SWKS", "name": "Skyworks Solutions Inc. Common Stock", - "lastsale": "$112.59", - "netchange": "-0.82", - "pctchange": "-0.723%", - "volume": "3770630", - "marketCap": "18009318476.00", + "lastsale": "$111.27", + "netchange": "-1.32", + "pctchange": "-1.172%", + "volume": "1248897", + "marketCap": "17798178051.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -51242,11 +51144,11 @@ { "symbol": "SWTX", "name": "SpringWorks Therapeutics Inc. Common Stock", - "lastsale": "$33.99", - "netchange": "-0.69", - "pctchange": "-1.99%", - "volume": "2034029", - "marketCap": "2127056029.00", + "lastsale": "$32.90", + "netchange": "-1.09", + "pctchange": "-3.207%", + "volume": "1067034", + "marketCap": "2058845053.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -51256,11 +51158,11 @@ { "symbol": "SWVL", "name": "Swvl Holdings Corp Class A Common Shares", - "lastsale": "$0.9488", - "netchange": "0.0245", - "pctchange": "2.651%", - "volume": "15736", - "marketCap": "6443875.00", + "lastsale": "$0.91", + "netchange": "-0.0388", + "pctchange": "-4.089%", + "volume": "2540", + "marketCap": "6180361.00", "country": "United Arab Emirates", "ipoyear": "", "industry": "Business Services", @@ -51270,11 +51172,11 @@ { "symbol": "SWVLW", "name": "Swvl Holdings Corp Warrant", - "lastsale": "$0.0054", - "netchange": "-0.0023", - "pctchange": "-29.87%", - "volume": "944", - "marketCap": "36675.00", + "lastsale": "$0.0077", + "netchange": "0.0023", + "pctchange": "42.593%", + "volume": "2035", + "marketCap": "52295.00", "country": "United Arab Emirates", "ipoyear": "", "industry": "Business Services", @@ -51284,11 +51186,11 @@ { "symbol": "SXTC", "name": "China SXT Pharmaceuticals Inc. Ordinary Shares", - "lastsale": "$1.93", - "netchange": "-0.09", - "pctchange": "-4.455%", - "volume": "68925", - "marketCap": "1091481.00", + "lastsale": "$1.86", + "netchange": "-0.07", + "pctchange": "-3.627%", + "volume": "60075", + "marketCap": "1051893.00", "country": "China", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -51298,11 +51200,11 @@ { "symbol": "SXTP", "name": "60 Degrees Pharmaceuticals Inc. Common Stock", - "lastsale": "$0.699", - "netchange": "-0.016", - "pctchange": "-2.238%", - "volume": "28797", - "marketCap": "4053875.00", + "lastsale": "$0.791", + "netchange": "0.092", + "pctchange": "13.162%", + "volume": "270956", + "marketCap": "4587432.00", "country": "United States", "ipoyear": "2023", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -51312,11 +51214,11 @@ { "symbol": "SY", "name": "So-Young International Inc. American Depository Shares", - "lastsale": "$1.21", - "netchange": "-0.17", - "pctchange": "-12.319%", - "volume": "238616", - "marketCap": "127166542.00", + "lastsale": "$1.27", + "netchange": "0.06", + "pctchange": "4.959%", + "volume": "70818", + "marketCap": "133472321.00", "country": "China", "ipoyear": "2019", "industry": "EDP Services", @@ -51326,11 +51228,11 @@ { "symbol": "SYBT", "name": "Stock Yards Bancorp Inc. Common Stock", - "lastsale": "$50.81", - "netchange": "-0.70", - "pctchange": "-1.359%", - "volume": "229626", - "marketCap": "1489845485.00", + "lastsale": "$50.47", + "netchange": "-0.34", + "pctchange": "-0.669%", + "volume": "73852", + "marketCap": "1479876041.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -51340,11 +51242,11 @@ { "symbol": "SYBX", "name": "Synlogic Inc. Common Stock", - "lastsale": "$3.71", - "netchange": "-0.16", - "pctchange": "-4.134%", - "volume": "81692", - "marketCap": "34092500.00", + "lastsale": "$3.62", + "netchange": "-0.09", + "pctchange": "-2.426%", + "volume": "90900", + "marketCap": "33265458.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -51354,11 +51256,11 @@ { "symbol": "SYM", "name": "Symbotic Inc. Class A Common Stock", - "lastsale": "$53.47", - "netchange": "3.27", - "pctchange": "6.514%", - "volume": "2389960", - "marketCap": "29795556551.00", + "lastsale": "$57.00", + "netchange": "3.53", + "pctchange": "6.602%", + "volume": "1513599", + "marketCap": "31762609377.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -51368,25 +51270,25 @@ { "symbol": "SYNA", "name": "Synaptics Incorporated Common Stock $0.001 Par Value", - "lastsale": "$117.91", - "netchange": "3.35", - "pctchange": "2.924%", - "volume": "1310769", - "marketCap": "4622065515.00", + "lastsale": "$118.93", + "netchange": "1.02", + "pctchange": "0.865%", + "volume": "476361", + "marketCap": "4662049459.00", "country": "United States", "ipoyear": "2002", - "industry": "Semiconductors", + "industry": "Computer peripheral equipment", "sector": "Technology", "url": "/market-activity/stocks/syna" }, { "symbol": "SYPR", "name": "Sypris Solutions Inc. Common Stock", - "lastsale": "$1.94", - "netchange": "0.01", - "pctchange": "0.518%", - "volume": "4430", - "marketCap": "43562019.00", + "lastsale": "$1.92", + "netchange": "-0.02", + "pctchange": "-1.031%", + "volume": "23512", + "marketCap": "43112926.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -51396,11 +51298,11 @@ { "symbol": "SYRA", "name": "Syra Health Corp. Class A Common Stock", - "lastsale": "$1.14", - "netchange": "-0.12", - "pctchange": "-9.524%", - "volume": "72782", - "marketCap": "15870667.00", + "lastsale": "$1.12", + "netchange": "-0.02", + "pctchange": "-1.754%", + "volume": "29200", + "marketCap": "15592235.00", "country": "United States", "ipoyear": "2023", "industry": "Other Specialty Stores", @@ -51410,11 +51312,11 @@ { "symbol": "SYRE", "name": "Spyre Therapeutics Inc. Common Stock", - "lastsale": "$15.50", - "netchange": "0.66", - "pctchange": "4.447%", - "volume": "122282", - "marketCap": "62758369.00", + "lastsale": "$15.81", + "netchange": "0.31", + "pctchange": "2.00%", + "volume": "83396", + "marketCap": "64013536.00", "country": "United States", "ipoyear": "2016", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -51424,11 +51326,11 @@ { "symbol": "SYRS", "name": "Syros Pharmaceuticals Inc. Common Stock", - "lastsale": "$4.16", - "netchange": "-0.17", - "pctchange": "-3.926%", - "volume": "325174", - "marketCap": "87639015.00", + "lastsale": "$4.30", + "netchange": "0.14", + "pctchange": "3.365%", + "volume": "70099", + "marketCap": "90588405.00", "country": "United States", "ipoyear": "2016", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -51438,11 +51340,11 @@ { "symbol": "SYT", "name": "SYLA Technologies Co. Ltd. American Depositary Shares", - "lastsale": "$5.12", - "netchange": "-0.32", - "pctchange": "-5.882%", - "volume": "7716", - "marketCap": "122618368.00", + "lastsale": "$5.13", + "netchange": "0.01", + "pctchange": "0.195%", + "volume": "640", + "marketCap": "122857857.00", "country": "Japan", "ipoyear": "2023", "industry": "Real Estate", @@ -51452,11 +51354,11 @@ { "symbol": "SYTA", "name": "Siyata Mobile Inc. Common Shares", - "lastsale": "$3.77", - "netchange": "0.28", - "pctchange": "8.023%", - "volume": "30621", - "marketCap": "2101715.00", + "lastsale": "$3.5524", + "netchange": "-0.2176", + "pctchange": "-5.772%", + "volume": "59151", + "marketCap": "1980406.00", "country": "Canada", "ipoyear": "2020", "industry": "Telecommunications Equipment", @@ -51466,24 +51368,24 @@ { "symbol": "SYTAW", "name": "Siyata Mobile Inc. Warrant", - "lastsale": "$0.055", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "24475", - "marketCap": "30662.00", + "lastsale": "$0.05", + "netchange": "-0.0051", + "pctchange": "-9.256%", + "volume": "8158", + "marketCap": "27874.00", "country": "Canada", "ipoyear": "2020", - "industry": "Metal Fabrications", - "sector": "Industrials", + "industry": "Telecommunications Equipment", + "sector": "Telecommunications", "url": "/market-activity/stocks/sytaw" }, { "symbol": "SZZL", "name": "Sizzle Acquisition Corp. Common stock", - "lastsale": "$10.96", - "netchange": "-0.01", - "pctchange": "-0.091%", - "volume": "715", + "lastsale": "$10.91", + "netchange": "-0.05", + "pctchange": "-0.456%", + "volume": "199", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -51494,10 +51396,10 @@ { "symbol": "SZZLW", "name": "Sizzle Acquisition Corp. Warrant", - "lastsale": "$0.1197", - "netchange": "0.0098", - "pctchange": "8.917%", - "volume": "7739", + "lastsale": "$0.12", + "netchange": "0.0003", + "pctchange": "0.251%", + "volume": "4341", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -51508,11 +51410,11 @@ { "symbol": "TACT", "name": "TransAct Technologies Incorporated Common Stock", - "lastsale": "$6.99", - "netchange": "-0.02", - "pctchange": "-0.285%", - "volume": "31482", - "marketCap": "69607245.00", + "lastsale": "$6.91", + "netchange": "-0.08", + "pctchange": "-1.144%", + "volume": "21487", + "marketCap": "68810595.00", "country": "United States", "ipoyear": "1996", "industry": "Computer peripheral equipment", @@ -51522,11 +51424,11 @@ { "symbol": "TAIT", "name": "Taitron Components Incorporated Class A Common Stock", - "lastsale": "$3.44", + "lastsale": "$3.46", "netchange": "0.02", - "pctchange": "0.585%", - "volume": "6960", - "marketCap": "20712859.00", + "pctchange": "0.581%", + "volume": "9785", + "marketCap": "20833283.00", "country": "United States", "ipoyear": "1995", "industry": "Electronic Components", @@ -51536,11 +51438,11 @@ { "symbol": "TALK", "name": "Talkspace Inc. Common Stock", - "lastsale": "$2.29", - "netchange": "0.01", - "pctchange": "0.439%", - "volume": "690924", - "marketCap": "382647594.00", + "lastsale": "$2.34", + "netchange": "0.05", + "pctchange": "2.183%", + "volume": "727022", + "marketCap": "391002344.00", "country": "United States", "ipoyear": "2020", "industry": "Medical/Nursing Services", @@ -51550,11 +51452,11 @@ { "symbol": "TALKW", "name": "Talkspace Inc. Warrant", - "lastsale": "$0.10", - "netchange": "-0.0092", - "pctchange": "-8.425%", - "volume": "43092", - "marketCap": "16709502.00", + "lastsale": "$0.1026", + "netchange": "0.0026", + "pctchange": "2.60%", + "volume": "19888", + "marketCap": "17143949.00", "country": "United States", "ipoyear": "2020", "industry": "Medical/Nursing Services", @@ -51564,25 +51466,25 @@ { "symbol": "TANH", "name": "Tantech Holdings Ltd. Common Shares", - "lastsale": "$1.41", - "netchange": "-0.6891", - "pctchange": "-32.828%", - "volume": "194759", - "marketCap": "3130200.00", + "lastsale": "$1.40", + "netchange": "-0.01", + "pctchange": "-0.709%", + "volume": "61363", + "marketCap": "3108000.00", "country": "China", "ipoyear": "2015", - "industry": "", - "sector": "", + "industry": "Major Chemicals", + "sector": "Industrials", "url": "/market-activity/stocks/tanh" }, { "symbol": "TAOP", "name": "Taoping Inc. Ordinary Shares ", - "lastsale": "$1.3877", - "netchange": "-0.0223", - "pctchange": "-1.582%", - "volume": "89250", - "marketCap": "2581387.00", + "lastsale": "$1.21", + "netchange": "-0.1777", + "pctchange": "-12.805%", + "volume": "74312", + "marketCap": "2250831.00", "country": "Hong Kong", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -51592,11 +51494,11 @@ { "symbol": "TARA", "name": "Protara Therapeutics Inc. Common Stock", - "lastsale": "$1.78", - "netchange": "0.25", - "pctchange": "16.34%", - "volume": "162657", - "marketCap": "20229527.00", + "lastsale": "$1.79", + "netchange": "0.01", + "pctchange": "0.562%", + "volume": "127824", + "marketCap": "20343176.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -51606,11 +51508,11 @@ { "symbol": "TARS", "name": "Tarsus Pharmaceuticals Inc. Common Stock", - "lastsale": "$19.05", + "lastsale": "$18.98", "netchange": "-0.07", - "pctchange": "-0.366%", - "volume": "1141972", - "marketCap": "630642859.00", + "pctchange": "-0.367%", + "volume": "415616", + "marketCap": "628325536.00", "country": "United States", "ipoyear": "2020", "industry": " Medicinal Chemicals and Botanical Products ", @@ -51620,11 +51522,11 @@ { "symbol": "TASK", "name": "TaskUs Inc. Class A Common Stock", - "lastsale": "$12.61", - "netchange": "0.05", - "pctchange": "0.398%", - "volume": "514421", - "marketCap": "1126321051.00", + "lastsale": "$12.05", + "netchange": "-0.56", + "pctchange": "-4.441%", + "volume": "290885", + "marketCap": "1076302036.00", "country": "United States", "ipoyear": "2021", "industry": "Retail: Computer Software & Peripheral Equipment", @@ -51634,11 +51536,11 @@ { "symbol": "TAST", "name": "Carrols Restaurant Group Inc. Common Stock", - "lastsale": "$7.28", - "netchange": "-0.56", - "pctchange": "-7.143%", - "volume": "1110087", - "marketCap": "396732518.00", + "lastsale": "$7.31", + "netchange": "0.03", + "pctchange": "0.412%", + "volume": "627693", + "marketCap": "398367405.00", "country": "United States", "ipoyear": "2006", "industry": "Restaurants", @@ -51648,11 +51550,11 @@ { "symbol": "TATT", "name": "TAT Technologies Ltd. Ordinary Shares", - "lastsale": "$9.67", - "netchange": "-0.151", - "pctchange": "-1.538%", - "volume": "54647", - "marketCap": "86159700.00", + "lastsale": "$9.51", + "netchange": "-0.16", + "pctchange": "-1.655%", + "volume": "30064", + "marketCap": "84734100.00", "country": "Israel", "ipoyear": "", "industry": "Aerospace", @@ -51662,11 +51564,11 @@ { "symbol": "TAYD", "name": "Taylor Devices Inc. Common Stock", - "lastsale": "$24.08", - "netchange": "0.0281", - "pctchange": "0.117%", - "volume": "7202", - "marketCap": "84794758.00", + "lastsale": "$23.68", + "netchange": "-0.40", + "pctchange": "-1.661%", + "volume": "3922", + "marketCap": "83386207.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -51676,11 +51578,11 @@ { "symbol": "TBBK", "name": "The Bancorp Inc Common Stock", - "lastsale": "$40.51", - "netchange": "-1.00", - "pctchange": "-2.409%", - "volume": "1117332", - "marketCap": "2173593784.00", + "lastsale": "$40.59", + "netchange": "0.08", + "pctchange": "0.197%", + "volume": "474772", + "marketCap": "2177886243.00", "country": "United States", "ipoyear": "2004", "industry": "Major Banks", @@ -51690,11 +51592,11 @@ { "symbol": "TBIO", "name": "Telesis Bio Inc. Common Stock", - "lastsale": "$0.399", - "netchange": "0.009", - "pctchange": "2.308%", - "volume": "127238", - "marketCap": "11963500.00", + "lastsale": "$0.397", + "netchange": "-0.002", + "pctchange": "-0.501%", + "volume": "37962", + "marketCap": "11903532.00", "country": "United States", "ipoyear": "2000", "industry": "Medical Specialities", @@ -51704,11 +51606,11 @@ { "symbol": "TBLA", "name": "Taboola.com Ltd. Ordinary Shares", - "lastsale": "$3.66", - "netchange": "-0.15", - "pctchange": "-3.937%", - "volume": "2143166", - "marketCap": "1256983819.00", + "lastsale": "$3.81", + "netchange": "0.15", + "pctchange": "4.098%", + "volume": "1381403", + "marketCap": "1308499550.00", "country": "Israel", "ipoyear": "", "industry": "Computer Software: Programming Data Processing", @@ -51718,11 +51620,11 @@ { "symbol": "TBLAW", "name": "Taboola.com Ltd. Warrant", - "lastsale": "$0.275", - "netchange": "-0.135", - "pctchange": "-32.927%", - "volume": "1200", - "marketCap": "94445506.00", + "lastsale": "$0.2901", + "netchange": "0.0151", + "pctchange": "5.491%", + "volume": "2050", + "marketCap": "99631422.00", "country": "Israel", "ipoyear": "", "industry": "Computer Software: Programming Data Processing", @@ -51732,11 +51634,11 @@ { "symbol": "TBLD", "name": "Thornburg Income Builder Opportunities Trust Common Stock", - "lastsale": "$15.304", - "netchange": "0.014", - "pctchange": "0.092%", - "volume": "121992", - "marketCap": "490981137.00", + "lastsale": "$15.45", + "netchange": "0.146", + "pctchange": "0.954%", + "volume": "75918", + "marketCap": "495665092.00", "country": "United States", "ipoyear": "2021", "industry": "Investment Managers", @@ -51746,11 +51648,11 @@ { "symbol": "TBLT", "name": "ToughBuilt Industries Inc. Common Stock", - "lastsale": "$0.1506", - "netchange": "-0.006", - "pctchange": "-3.831%", - "volume": "506368", - "marketCap": "5559432.00", + "lastsale": "$0.1503", + "netchange": "-0.0003", + "pctchange": "-0.199%", + "volume": "419904", + "marketCap": "5548358.00", "country": "United States", "ipoyear": "2018", "industry": "Industrial Machinery/Components", @@ -51760,10 +51662,10 @@ { "symbol": "TBMC", "name": "Trailblazer Merger Corporation I Class A Common Stock", - "lastsale": "$10.43", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "25", + "lastsale": "$10.42", + "netchange": "-0.01", + "pctchange": "-0.096%", + "volume": "3236", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -51775,9 +51677,9 @@ "symbol": "TBMCR", "name": "Trailblazer Merger Corporation I Rights", "lastsale": "$0.1011", - "netchange": "-0.0244", - "pctchange": "-19.442%", - "volume": "100", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "518", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -51788,11 +51690,11 @@ { "symbol": "TBNK", "name": "Territorial Bancorp Inc. Common Stock", - "lastsale": "$10.98", - "netchange": "0.38", - "pctchange": "3.585%", - "volume": "40387", - "marketCap": "96916211.00", + "lastsale": "$10.72", + "netchange": "-0.26", + "pctchange": "-2.368%", + "volume": "63160", + "marketCap": "94621291.00", "country": "United States", "ipoyear": "2009", "industry": "Savings Institutions", @@ -51802,11 +51704,11 @@ { "symbol": "TBPH", "name": "Theravance Biopharma Inc. Ordinary Shares", - "lastsale": "$10.99", - "netchange": "-0.02", - "pctchange": "-0.182%", - "volume": "1497799", - "marketCap": "547278547.00", + "lastsale": "$11.17", + "netchange": "0.18", + "pctchange": "1.638%", + "volume": "399121", + "marketCap": "556242163.00", "country": "Cayman Islands", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -51816,11 +51718,11 @@ { "symbol": "TC", "name": "TuanChe Limited American Depositary Shares", - "lastsale": "$0.204", - "netchange": "-0.006", - "pctchange": "-2.857%", - "volume": "12565", - "marketCap": "5012089.00", + "lastsale": "$0.2088", + "netchange": "0.0048", + "pctchange": "2.353%", + "volume": "41448", + "marketCap": "5130021.00", "country": "China", "ipoyear": "2018", "industry": "Business Services", @@ -51830,11 +51732,11 @@ { "symbol": "TCBC", "name": "TC Bancshares Inc. Common Stock", - "lastsale": "$14.18", - "netchange": "0.51", - "pctchange": "3.731%", - "volume": "16944", - "marketCap": "64516760.00", + "lastsale": "$13.66", + "netchange": "-0.52", + "pctchange": "-3.667%", + "volume": "2887", + "marketCap": "62150842.00", "country": "United States", "ipoyear": "2021", "industry": "Major Banks", @@ -51844,11 +51746,11 @@ { "symbol": "TCBI", "name": "Texas Capital Bancshares Inc. Common Stock", - "lastsale": "$62.35", - "netchange": "-0.36", - "pctchange": "-0.574%", - "volume": "1727332", - "marketCap": "2994074933.00", + "lastsale": "$62.15", + "netchange": "-0.20", + "pctchange": "-0.321%", + "volume": "728349", + "marketCap": "2984470843.00", "country": "United States", "ipoyear": "2003", "industry": "Major Banks", @@ -51858,11 +51760,11 @@ { "symbol": "TCBIO", "name": "Texas Capital Bancshares Inc. Depositary Shares 5.75% Fixed Rate Non-Cumulative Perpetual Preferred Stock Series B", - "lastsale": "$18.90", - "netchange": "0.15", - "pctchange": "0.80%", - "volume": "37385", - "marketCap": "907586467.00", + "lastsale": "$18.89", + "netchange": "-0.01", + "pctchange": "-0.053%", + "volume": "19610", + "marketCap": "907106263.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -51872,11 +51774,11 @@ { "symbol": "TCBK", "name": "TriCo Bancshares Common Stock", - "lastsale": "$42.62", - "netchange": "-0.56", - "pctchange": "-1.297%", - "volume": "237255", - "marketCap": "1417886507.00", + "lastsale": "$42.43", + "netchange": "-0.19", + "pctchange": "-0.446%", + "volume": "70568", + "marketCap": "1411565568.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -51886,11 +51788,11 @@ { "symbol": "TCBP", "name": "TC BioPharm (Holdings) plc American Depositary Shares", - "lastsale": "$2.58", - "netchange": "-0.40", - "pctchange": "-13.423%", - "volume": "75323", - "marketCap": "292180.00", + "lastsale": "$2.61", + "netchange": "0.03", + "pctchange": "1.163%", + "volume": "605182", + "marketCap": "4731585.00", "country": "United Kingdom", "ipoyear": "2022", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -51900,11 +51802,11 @@ { "symbol": "TCBPW", "name": "TC BioPharm (Holdings) plc Warrants", - "lastsale": "$0.02", - "netchange": "0.01", - "pctchange": "100.00%", - "volume": "44266", - "marketCap": "18999.00", + "lastsale": "$0.0333", + "netchange": "0.0133", + "pctchange": "66.50%", + "volume": "120136", + "marketCap": "60369.00", "country": "United Kingdom", "ipoyear": "2022", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -51914,11 +51816,11 @@ { "symbol": "TCBS", "name": "Texas Community Bancshares Inc. Common Stock", - "lastsale": "$12.66", - "netchange": "0.05", - "pctchange": "0.397%", - "volume": "6974", - "marketCap": "40624433.00", + "lastsale": "$12.655", + "netchange": "-0.005", + "pctchange": "-0.039%", + "volume": "34696", + "marketCap": "40608389.00", "country": "United States", "ipoyear": "2021", "industry": "Banks", @@ -51928,11 +51830,11 @@ { "symbol": "TCBX", "name": "Third Coast Bancshares Inc. Common Stock", - "lastsale": "$19.73", - "netchange": "-0.45", - "pctchange": "-2.23%", - "volume": "92523", - "marketCap": "268416213.00", + "lastsale": "$19.48", + "netchange": "-0.25", + "pctchange": "-1.267%", + "volume": "11992", + "marketCap": "265015095.00", "country": "United States", "ipoyear": "2021", "industry": "Banks", @@ -51942,10 +51844,10 @@ { "symbol": "TCJH", "name": "Top KingWin Ltd Class A Ordinary Shares", - "lastsale": "$1.52", - "netchange": "-0.10", - "pctchange": "-6.173%", - "volume": "191280", + "lastsale": "$1.67", + "netchange": "0.15", + "pctchange": "9.868%", + "volume": "186952", "marketCap": "0.00", "country": "China", "ipoyear": "2023", @@ -51956,11 +51858,11 @@ { "symbol": "TCMD", "name": "Tactile Systems Technology Inc. Common Stock", - "lastsale": "$14.13", - "netchange": "0.41", - "pctchange": "2.988%", - "volume": "968235", - "marketCap": "332020480.00", + "lastsale": "$13.74", + "netchange": "-0.39", + "pctchange": "-2.76%", + "volume": "300377", + "marketCap": "322856433.00", "country": "United States", "ipoyear": "2016", "industry": "Medical/Dental Instruments", @@ -51970,25 +51872,25 @@ { "symbol": "TCOM", "name": "Trip.com Group Limited American Depositary Shares", - "lastsale": "$33.76", - "netchange": "0.28", - "pctchange": "0.836%", - "volume": "2888814", - "marketCap": "21811216181.00", + "lastsale": "$33.39", + "netchange": "-0.37", + "pctchange": "-1.096%", + "volume": "2112944", + "marketCap": "21572171454.00", "country": "China", "ipoyear": "2003", - "industry": "Business Services", + "industry": "Hotels/Resorts", "sector": "Consumer Discretionary", "url": "/market-activity/stocks/tcom" }, { "symbol": "TCON", "name": "TRACON Pharmaceuticals Inc. Common Stock", - "lastsale": "$0.187", - "netchange": "-0.0029", - "pctchange": "-1.527%", - "volume": "612545", - "marketCap": "5823991.00", + "lastsale": "$0.185", + "netchange": "-0.002", + "pctchange": "-1.07%", + "volume": "496659", + "marketCap": "5761702.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -51998,11 +51900,11 @@ { "symbol": "TCPC", "name": "BlackRock TCP Capital Corp. Common Stock", - "lastsale": "$11.71", - "netchange": "-0.17", - "pctchange": "-1.431%", - "volume": "1297185", - "marketCap": "676454661.00", + "lastsale": "$11.57", + "netchange": "-0.14", + "pctchange": "-1.196%", + "volume": "742512", + "marketCap": "668367244.00", "country": "United States", "ipoyear": "2012", "industry": "Finance/Investors Services", @@ -52012,11 +51914,11 @@ { "symbol": "TCRT", "name": "Alaunos Therapeutics Inc. Common Stock", - "lastsale": "$0.0455", - "netchange": "-0.0056", - "pctchange": "-10.959%", - "volume": "5083473", - "marketCap": "10948531.00", + "lastsale": "$0.0574", + "netchange": "0.0119", + "pctchange": "26.154%", + "volume": "83309685", + "marketCap": "13811993.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -52026,11 +51928,11 @@ { "symbol": "TCRX", "name": "TScan Therapeutics Inc. Common Stock", - "lastsale": "$4.95", - "netchange": "-0.05", - "pctchange": "-1.00%", - "volume": "250730", - "marketCap": "236732166.00", + "lastsale": "$4.61", + "netchange": "-0.34", + "pctchange": "-6.869%", + "volume": "208808", + "marketCap": "220471775.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -52040,11 +51942,11 @@ { "symbol": "TCX", "name": "Tucows Inc. Class A Common Stock", - "lastsale": "$25.11", - "netchange": "-0.63", - "pctchange": "-2.448%", - "volume": "66010", - "marketCap": "272764531.00", + "lastsale": "$24.35", + "netchange": "-0.76", + "pctchange": "-3.027%", + "volume": "25319", + "marketCap": "264508815.00", "country": "Canada", "ipoyear": "", "industry": "EDP Services", @@ -52054,11 +51956,11 @@ { "symbol": "TDUP", "name": "ThredUp Inc. Class A Common Stock", - "lastsale": "$2.30", - "netchange": "-0.14", - "pctchange": "-5.738%", - "volume": "708737", - "marketCap": "246676178.00", + "lastsale": "$2.29", + "netchange": "-0.01", + "pctchange": "-0.435%", + "volume": "412750", + "marketCap": "245603672.00", "country": "United States", "ipoyear": "2021", "industry": "Catalog/Specialty Distribution", @@ -52068,11 +51970,11 @@ { "symbol": "TEAM", "name": "Atlassian Corporation Class A Common Stock", - "lastsale": "$229.56", - "netchange": "7.64", - "pctchange": "3.443%", - "volume": "4361290", - "marketCap": "59239982031.00", + "lastsale": "$228.56", + "netchange": "-1.00", + "pctchange": "-0.436%", + "volume": "1357241", + "marketCap": "58981923214.00", "country": "Australia", "ipoyear": "2015", "industry": "Computer Software: Prepackaged Software", @@ -52082,11 +51984,11 @@ { "symbol": "TECH", "name": "Bio-Techne Corp Common Stock", - "lastsale": "$75.99", - "netchange": "0.95", - "pctchange": "1.266%", - "volume": "2971735", - "marketCap": "12017847300.00", + "lastsale": "$76.02", + "netchange": "0.03", + "pctchange": "0.039%", + "volume": "1139457", + "marketCap": "12022591812.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -52096,11 +51998,11 @@ { "symbol": "TECTP", "name": "Tectonic Financial Inc. 9.00% Fixed-to-Floating Rate Series B Non-Cumulative Perpetual Preferred Stock", - "lastsale": "$10.0999", - "netchange": "0.0199", - "pctchange": "0.197%", - "volume": "2010", - "marketCap": "70987794.00", + "lastsale": "$10.114", + "netchange": "0.0141", + "pctchange": "0.14%", + "volume": "201", + "marketCap": "71086896.00", "country": "United States", "ipoyear": "2019", "industry": "Commercial Banks", @@ -52110,11 +52012,11 @@ { "symbol": "TEDU", "name": "Tarena International Inc. American Depositary Shares", - "lastsale": "$0.8073", - "netchange": "-0.0927", - "pctchange": "-10.30%", - "volume": "4156", - "marketCap": "8682342.00", + "lastsale": "$0.9999", + "netchange": "0.1926", + "pctchange": "23.857%", + "volume": "13545", + "marketCap": "10753715.00", "country": "China", "ipoyear": "2014", "industry": "Other Consumer Services", @@ -52124,11 +52026,11 @@ { "symbol": "TELA", "name": "TELA Bio Inc. Common Stock", - "lastsale": "$5.76", - "netchange": "0.05", - "pctchange": "0.876%", - "volume": "174004", - "marketCap": "141055505.00", + "lastsale": "$5.53", + "netchange": "-0.23", + "pctchange": "-3.993%", + "volume": "130429", + "marketCap": "135423081.00", "country": "United States", "ipoyear": "2019", "industry": "Medical/Dental Instruments", @@ -52138,11 +52040,11 @@ { "symbol": "TENB", "name": "Tenable Holdings Inc. Common Stock", - "lastsale": "$44.58", - "netchange": "1.79", - "pctchange": "4.183%", - "volume": "3071372", - "marketCap": "5212959224.00", + "lastsale": "$44.57", + "netchange": "-0.01", + "pctchange": "-0.022%", + "volume": "754288", + "marketCap": "5211789875.00", "country": "United States", "ipoyear": "2018", "industry": "EDP Services", @@ -52152,10 +52054,10 @@ { "symbol": "TENK", "name": "TenX Keane Acquisition Ordinary Share", - "lastsale": "$10.91", + "lastsale": "$10.92", "netchange": "0.01", "pctchange": "0.092%", - "volume": "1066", + "volume": "218", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -52166,10 +52068,10 @@ { "symbol": "TENKR", "name": "TenX Keane Acquisition Right", - "lastsale": "$0.1576", - "netchange": "-0.0199", - "pctchange": "-11.211%", - "volume": "51208", + "lastsale": "$0.15", + "netchange": "-0.0076", + "pctchange": "-4.822%", + "volume": "400", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -52180,11 +52082,11 @@ { "symbol": "TENX", "name": "Tenax Therapeutics Inc. Common Stock", - "lastsale": "$0.2594", - "netchange": "-0.0186", - "pctchange": "-6.691%", - "volume": "293480", - "marketCap": "6189915.00", + "lastsale": "$0.278", + "netchange": "0.0186", + "pctchange": "7.17%", + "volume": "212042", + "marketCap": "6633757.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -52194,11 +52096,11 @@ { "symbol": "TER", "name": "Teradyne Inc. Common Stock", - "lastsale": "$105.16", - "netchange": "-0.23", - "pctchange": "-0.218%", - "volume": "4609880", - "marketCap": "16076727036.00", + "lastsale": "$105.28", + "netchange": "0.12", + "pctchange": "0.114%", + "volume": "2556792", + "marketCap": "16095072484.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -52208,11 +52110,11 @@ { "symbol": "TERN", "name": "Terns Pharmaceuticals Inc. Common Stock", - "lastsale": "$6.35", - "netchange": "-0.13", - "pctchange": "-2.006%", - "volume": "591036", - "marketCap": "392395215.00", + "lastsale": "$6.49", + "netchange": "0.14", + "pctchange": "2.205%", + "volume": "417114", + "marketCap": "401046448.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -52222,10 +52124,10 @@ { "symbol": "TETE", "name": "Technology & Telecommunication Acquisition Corporation Class A Ordinary Shares", - "lastsale": "$11.449", - "netchange": "-0.001", - "pctchange": "-0.009%", - "volume": "569", + "lastsale": "$11.44", + "netchange": "-0.009", + "pctchange": "-0.079%", + "volume": "9995", "marketCap": "0.00", "country": "Malaysia", "ipoyear": "2022", @@ -52250,11 +52152,11 @@ { "symbol": "TFFP", "name": "TFF Pharmaceuticals Inc. Common Stock", - "lastsale": "$0.3115", - "netchange": "-0.0519", - "pctchange": "-14.282%", - "volume": "1489159", - "marketCap": "18420108.00", + "lastsale": "$0.32", + "netchange": "0.0085", + "pctchange": "2.729%", + "volume": "914454", + "marketCap": "18922744.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -52264,11 +52166,11 @@ { "symbol": "TFIN", "name": "Triumph Financial Inc. Common Stock", - "lastsale": "$76.61", - "netchange": "-1.48", - "pctchange": "-1.895%", - "volume": "438873", - "marketCap": "1784377980.00", + "lastsale": "$77.11", + "netchange": "0.50", + "pctchange": "0.653%", + "volume": "105415", + "marketCap": "1796023835.00", "country": "United States", "ipoyear": "2014", "industry": "Major Banks", @@ -52278,11 +52180,11 @@ { "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": "$20.57", - "netchange": "0.30", - "pctchange": "1.48%", - "volume": "1607", - "marketCap": "479110495.00", + "lastsale": "$20.50", + "netchange": "-0.07", + "pctchange": "-0.34%", + "volume": "1244", + "marketCap": "477480076.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -52292,11 +52194,11 @@ { "symbol": "TFSL", "name": "TFS Financial Corporation Common Stock", - "lastsale": "$14.90", - "netchange": "0.03", - "pctchange": "0.202%", - "volume": "1475019", - "marketCap": "4177351678.00", + "lastsale": "$14.80", + "netchange": "-0.10", + "pctchange": "-0.671%", + "volume": "470664", + "marketCap": "4149315760.00", "country": "United States", "ipoyear": "2007", "industry": "Savings Institutions", @@ -52306,10 +52208,10 @@ { "symbol": "TGAA", "name": "Target Global Acquisition I Corp. Class A Ordinary Share", - "lastsale": "$11.00", - "netchange": "-0.04", - "pctchange": "-0.362%", - "volume": "2505", + "lastsale": "$11.02", + "netchange": "0.02", + "pctchange": "0.182%", + "volume": "824", "marketCap": "0.00", "country": "Cayman Islands", "ipoyear": "2022", @@ -52317,28 +52219,14 @@ "sector": "Finance", "url": "/market-activity/stocks/tgaa" }, - { - "symbol": "TGAAW", - "name": "Target Global Acquisition I Corp. Warrant", - "lastsale": "$0.0531", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1", - "marketCap": "0.00", - "country": "Cayman Islands", - "ipoyear": "2022", - "industry": "Blank Checks", - "sector": "Finance", - "url": "/market-activity/stocks/tgaaw" - }, { "symbol": "TGAN", "name": "Transphorm Inc. Common Stock", - "lastsale": "$3.26", - "netchange": "0.08", - "pctchange": "2.516%", - "volume": "414494", - "marketCap": "202129676.00", + "lastsale": "$3.22", + "netchange": "-0.04", + "pctchange": "-1.227%", + "volume": "62052", + "marketCap": "199649557.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -52348,11 +52236,11 @@ { "symbol": "TGL", "name": "Treasure Global Inc. Common Stock", - "lastsale": "$0.0969", - "netchange": "-0.007", - "pctchange": "-6.737%", - "volume": "947503", - "marketCap": "2657512.00", + "lastsale": "$0.10", + "netchange": "0.0031", + "pctchange": "3.199%", + "volume": "353817", + "marketCap": "2742531.00", "country": "United States", "ipoyear": "2022", "industry": "Retail: Computer Software & Peripheral Equipment", @@ -52362,31 +52250,17 @@ { "symbol": "TGTX", "name": "TG Therapeutics Inc. Common Stock", - "lastsale": "$18.48", - "netchange": "0.48", - "pctchange": "2.667%", - "volume": "9517578", - "marketCap": "2798058149.00", + "lastsale": "$18.19", + "netchange": "-0.29", + "pctchange": "-1.569%", + "volume": "4374725", + "marketCap": "2754149228.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", "sector": "Health Care", "url": "/market-activity/stocks/tgtx" }, - { - "symbol": "TGVCU", - "name": "TG Venture Acquisition Corp. Units", - "lastsale": "$10.84", - "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/tgvcu" - }, { "symbol": "TGVCW", "name": "TG Venture Acquisition Corp. Warrants", @@ -52404,25 +52278,25 @@ { "symbol": "TH", "name": "Target Hospitality Corp. Common Stock", - "lastsale": "$9.04", - "netchange": "-0.33", - "pctchange": "-3.522%", - "volume": "1735668", - "marketCap": "919019155.00", + "lastsale": "$9.28", + "netchange": "0.24", + "pctchange": "2.655%", + "volume": "1207071", + "marketCap": "943417894.00", "country": "United States", "ipoyear": "2018", - "industry": "Hotels/Resorts", - "sector": "Consumer Discretionary", + "industry": "Oil & Gas Production", + "sector": "Energy", "url": "/market-activity/stocks/th" }, { "symbol": "THAR", "name": "Tharimmune Inc. Common Stock", - "lastsale": "$0.5398", - "netchange": "0.0538", - "pctchange": "11.07%", - "volume": "1068008", - "marketCap": "1514537.00", + "lastsale": "$0.5133", + "netchange": "-0.0265", + "pctchange": "-4.909%", + "volume": "941692", + "marketCap": "1440185.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -52432,11 +52306,11 @@ { "symbol": "THCH", "name": "TH International Limited Ordinary shares", - "lastsale": "$1.71", - "netchange": "-0.04", - "pctchange": "-2.286%", - "volume": "90882", - "marketCap": "255100430.00", + "lastsale": "$1.73", + "netchange": "0.02", + "pctchange": "1.17%", + "volume": "105396", + "marketCap": "258084061.00", "country": "China", "ipoyear": "", "industry": "Blank Checks", @@ -52449,7 +52323,7 @@ "lastsale": "$10.23", "netchange": "0.00", "pctchange": "0.00%", - "volume": "25", + "volume": "23", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -52457,27 +52331,13 @@ "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": "225", - "marketCap": "0.00", - "country": "United States", - "ipoyear": "2021", - "industry": "Consumer Electronics/Appliances", - "sector": "Industrials", - "url": "/market-activity/stocks/thcpu" - }, { "symbol": "THCPW", "name": "Thunder Bridge Capital Partners IV Inc. Warrant", "lastsale": "$0.03", - "netchange": "0.004", - "pctchange": "15.385%", - "volume": "9000", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "700", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -52488,11 +52348,11 @@ { "symbol": "THFF", "name": "First Financial Corporation Indiana Common Stock", - "lastsale": "$42.42", - "netchange": "-0.55", - "pctchange": "-1.28%", - "volume": "138011", - "marketCap": "498627078.00", + "lastsale": "$42.45", + "netchange": "0.03", + "pctchange": "0.071%", + "volume": "38246", + "marketCap": "498979714.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -52502,11 +52362,11 @@ { "symbol": "THMO", "name": "ThermoGenesis Holdings Inc. Common Stock", - "lastsale": "$0.73", - "netchange": "-0.0402", - "pctchange": "-5.219%", - "volume": "105593", - "marketCap": "2289648.00", + "lastsale": "$0.635", + "netchange": "-0.095", + "pctchange": "-13.014%", + "volume": "139381", + "marketCap": "1991680.00", "country": "United States", "ipoyear": "", "industry": "Medical Specialities", @@ -52516,11 +52376,11 @@ { "symbol": "THRD", "name": "Third Harmonic Bio Inc. Common Stock", - "lastsale": "$10.99", - "netchange": "0.45", - "pctchange": "4.269%", - "volume": "394110", - "marketCap": "443584666.00", + "lastsale": "$9.90", + "netchange": "-1.09", + "pctchange": "-9.918%", + "volume": "98949", + "marketCap": "399589463.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -52530,11 +52390,11 @@ { "symbol": "THRM", "name": "Gentherm Inc Common Stock", - "lastsale": "$49.61", - "netchange": "-1.45", - "pctchange": "-2.84%", - "volume": "572738", - "marketCap": "1627024294.00", + "lastsale": "$48.99", + "netchange": "-0.62", + "pctchange": "-1.25%", + "volume": "159981", + "marketCap": "1606690590.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -52544,11 +52404,11 @@ { "symbol": "THRX", "name": "Theseus Pharmaceuticals Inc. Common Stock", - "lastsale": "$3.75", + "lastsale": "$3.69", "netchange": "-0.06", - "pctchange": "-1.575%", - "volume": "255384", - "marketCap": "165863006.00", + "pctchange": "-1.60%", + "volume": "88876", + "marketCap": "163209198.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -52558,11 +52418,11 @@ { "symbol": "THRY", "name": "Thryv Holdings Inc. Common Stock", - "lastsale": "$19.69", - "netchange": "-0.04", - "pctchange": "-0.203%", - "volume": "743607", - "marketCap": "692399185.00", + "lastsale": "$19.87", + "netchange": "0.18", + "pctchange": "0.914%", + "volume": "150466", + "marketCap": "698728888.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -52572,39 +52432,39 @@ { "symbol": "THTX", "name": "Theratechnologies Inc. Common Shares", - "lastsale": "$1.59", - "netchange": "0.01", - "pctchange": "0.633%", - "volume": "51920", - "marketCap": "38480918.00", + "lastsale": "$1.58", + "netchange": "-0.01", + "pctchange": "-0.629%", + "volume": "18981", + "marketCap": "38238899.00", "country": "Canada", "ipoyear": "", - "industry": "Pharmaceuticals and Biotechnology", + "industry": "Biotechnology: Pharmaceutical Preparations", "sector": "Health Care", "url": "/market-activity/stocks/thtx" }, { "symbol": "THWWW", "name": "Target Hospitality Corp. Warrant expiring 3/15/2024", - "lastsale": "$0.3033", - "netchange": "-0.0657", - "pctchange": "-17.805%", - "volume": "21068", - "marketCap": "30833906.00", + "lastsale": "$0.2299", + "netchange": "-0.0734", + "pctchange": "-24.20%", + "volume": "6960", + "marketCap": "23371958.00", "country": "United States", "ipoyear": "2018", - "industry": "Oil & Gas Production", - "sector": "Energy", + "industry": "Hotels/Resorts", + "sector": "Consumer Discretionary", "url": "/market-activity/stocks/thwww" }, { "symbol": "TIGO", "name": "Millicom International Cellular S.A. Common Stock", - "lastsale": "$16.88", - "netchange": "0.20", - "pctchange": "1.199%", - "volume": "93275", - "marketCap": "2905048000.00", + "lastsale": "$16.96", + "netchange": "0.08", + "pctchange": "0.474%", + "volume": "50355", + "marketCap": "2918816000.00", "country": "Luxembourg", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -52614,11 +52474,11 @@ { "symbol": "TIGR", "name": "UP Fintech Holding Ltd American Depositary Share representing fifteen Class A Ordinary Shares", - "lastsale": "$4.24", - "netchange": "-0.09", - "pctchange": "-2.079%", - "volume": "654216", - "marketCap": "698798233.00", + "lastsale": "$4.06", + "netchange": "-0.18", + "pctchange": "-4.245%", + "volume": "741735", + "marketCap": "669132270.00", "country": "China", "ipoyear": "2019", "industry": "Investment Bankers/Brokers/Service", @@ -52628,11 +52488,11 @@ { "symbol": "TIL", "name": "Instil Bio Inc. Common Stock", - "lastsale": "$6.91", - "netchange": "0.40", - "pctchange": "6.144%", - "volume": "125920", - "marketCap": "44942329.00", + "lastsale": "$6.82", + "netchange": "-0.09", + "pctchange": "-1.302%", + "volume": "35499", + "marketCap": "44356973.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -52642,11 +52502,11 @@ { "symbol": "TILE", "name": "Interface Inc. Common Stock", - "lastsale": "$12.31", - "netchange": "0.32", - "pctchange": "2.669%", - "volume": "1913283", - "marketCap": "715296862.00", + "lastsale": "$12.06", + "netchange": "-0.25", + "pctchange": "-2.031%", + "volume": "319792", + "marketCap": "700770119.00", "country": "United States", "ipoyear": "", "industry": "Home Furnishings", @@ -52656,11 +52516,11 @@ { "symbol": "TIPT", "name": "Tiptree Inc. Common Stock", - "lastsale": "$18.73", - "netchange": "-0.52", - "pctchange": "-2.701%", - "volume": "253541", - "marketCap": "688323155.00", + "lastsale": "$18.53", + "netchange": "-0.20", + "pctchange": "-1.068%", + "volume": "47454", + "marketCap": "680973201.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -52671,9 +52531,9 @@ "symbol": "TIRX", "name": "TIAN RUIXIANG Holdings Ltd Class A Ordinary Shares", "lastsale": "$0.681", - "netchange": "0.001", - "pctchange": "0.147%", - "volume": "16738", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "17158", "marketCap": "2056620.00", "country": "China", "ipoyear": "2021", @@ -52684,11 +52544,11 @@ { "symbol": "TITN", "name": "Titan Machinery Inc. Common Stock", - "lastsale": "$27.89", - "netchange": "0.86", - "pctchange": "3.182%", - "volume": "651927", - "marketCap": "637269403.00", + "lastsale": "$28.30", + "netchange": "0.41", + "pctchange": "1.47%", + "volume": "228637", + "marketCap": "646637652.00", "country": "United States", "ipoyear": "2007", "industry": "Other Specialty Stores", @@ -52698,11 +52558,11 @@ { "symbol": "TIVC", "name": "Tivic Health Systems Inc. Common Stock", - "lastsale": "$1.79", - "netchange": "-0.03", - "pctchange": "-1.648%", - "volume": "32124", - "marketCap": "2624305.00", + "lastsale": "$1.73", + "netchange": "-0.06", + "pctchange": "-3.352%", + "volume": "32092", + "marketCap": "2536339.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -52712,11 +52572,11 @@ { "symbol": "TKLF", "name": "Yoshitsu Co. Ltd American Depositary Shares", - "lastsale": "$0.819", - "netchange": "-0.0065", - "pctchange": "-0.787%", - "volume": "466796", - "marketCap": "29688794.00", + "lastsale": "$0.829", + "netchange": "0.01", + "pctchange": "1.221%", + "volume": "180263", + "marketCap": "30051295.00", "country": "Japan", "ipoyear": "2022", "industry": "Other Specialty Stores", @@ -52726,11 +52586,11 @@ { "symbol": "TKNO", "name": "Alpha Teknova Inc. Common Stock", - "lastsale": "$3.72", - "netchange": "0.32", - "pctchange": "9.412%", - "volume": "175012", - "marketCap": "151507342.00", + "lastsale": "$3.73", + "netchange": "0.01", + "pctchange": "0.269%", + "volume": "33274", + "marketCap": "151914619.00", "country": "United States", "ipoyear": "2021", "industry": " Medicinal Chemicals and Botanical Products ", @@ -52740,11 +52600,11 @@ { "symbol": "TLF", "name": "Tandy Leather Factory Inc. Common Stock", - "lastsale": "$4.51", - "netchange": "0.21", - "pctchange": "4.884%", - "volume": "54010", - "marketCap": "37880595.00", + "lastsale": "$4.31", + "netchange": "-0.20", + "pctchange": "-4.435%", + "volume": "2272", + "marketCap": "36200746.00", "country": "United States", "ipoyear": "", "industry": "Apparel", @@ -52757,7 +52617,7 @@ "lastsale": "$11.08", "netchange": "0.00", "pctchange": "0.00%", - "volume": "1948", + "volume": "23", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -52771,7 +52631,7 @@ "lastsale": "$0.017", "netchange": "0.00", "pctchange": "0.00%", - "volume": "96", + "volume": "97", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -52782,11 +52642,11 @@ { "symbol": "TLIS", "name": "Talis Biomedical Corporation Common Stock", - "lastsale": "$8.05", - "netchange": "-0.05", - "pctchange": "-0.617%", - "volume": "19422", - "marketCap": "14660080.00", + "lastsale": "$8.49", + "netchange": "0.44", + "pctchange": "5.466%", + "volume": "4536", + "marketCap": "15461377.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -52796,25 +52656,25 @@ { "symbol": "TLRY", "name": "Tilray Brands Inc. Common Stock ", - "lastsale": "$2.055", - "netchange": "-0.005", - "pctchange": "-0.243%", - "volume": "20709782", - "marketCap": "1500745073.00", + "lastsale": "$1.98", + "netchange": "-0.075", + "pctchange": "-3.65%", + "volume": "18354687", + "marketCap": "1445973355.00", "country": "Canada", "ipoyear": "2018", - "industry": "Biotechnology: Pharmaceutical Preparations", + "industry": " Medicinal Chemicals and Botanical Products ", "sector": "Health Care", "url": "/market-activity/stocks/tlry" }, { "symbol": "TLS", "name": "Telos Corporation Common Stock", - "lastsale": "$3.96", - "netchange": "0.10", - "pctchange": "2.591%", - "volume": "480856", - "marketCap": "275707908.00", + "lastsale": "$4.05", + "netchange": "0.09", + "pctchange": "2.273%", + "volume": "573920", + "marketCap": "281973996.00", "country": "United States", "ipoyear": "2020", "industry": "EDP Services", @@ -52824,11 +52684,11 @@ { "symbol": "TLSA", "name": "Tiziana Life Sciences Ltd. Common Shares", - "lastsale": "$0.5692", - "netchange": "-0.0422", - "pctchange": "-6.902%", - "volume": "40275", - "marketCap": "58212084.00", + "lastsale": "$0.55", + "netchange": "-0.0192", + "pctchange": "-3.373%", + "volume": "46649", + "marketCap": "56248500.00", "country": "United Kingdom", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -52838,11 +52698,11 @@ { "symbol": "TLSI", "name": "TriSalus Life Sciences Inc. Common Stock", - "lastsale": "$8.45", - "netchange": "0.50", - "pctchange": "6.289%", - "volume": "576455", - "marketCap": "222375954.00", + "lastsale": "$8.17", + "netchange": "-0.28", + "pctchange": "-3.314%", + "volume": "144309", + "marketCap": "215007284.00", "country": "United States", "ipoyear": "2021", "industry": "Medical Specialities", @@ -52852,10 +52712,10 @@ { "symbol": "TLSIW", "name": "TriSalus Life Sciences Inc. Warrant", - "lastsale": "$0.90", - "netchange": "0.1701", - "pctchange": "23.305%", - "volume": "216245", + "lastsale": "$0.85", + "netchange": "-0.05", + "pctchange": "-5.556%", + "volume": "40168", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -52866,11 +52726,11 @@ { "symbol": "TMC", "name": "TMC the metals company Inc. Common Stock", - "lastsale": "$1.155", - "netchange": "-0.045", - "pctchange": "-3.75%", - "volume": "607963", - "marketCap": "352461650.00", + "lastsale": "$1.15", + "netchange": "-0.005", + "pctchange": "-0.433%", + "volume": "850727", + "marketCap": "350935842.00", "country": "Canada", "ipoyear": "", "industry": "Metal Mining", @@ -52880,11 +52740,11 @@ { "symbol": "TMCI", "name": "Treace Medical Concepts Inc. Common Stock", - "lastsale": "$10.46", - "netchange": "-0.05", - "pctchange": "-0.476%", - "volume": "1028534", - "marketCap": "645129506.00", + "lastsale": "$10.22", + "netchange": "-0.24", + "pctchange": "-2.294%", + "volume": "579011", + "marketCap": "630327299.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -52894,11 +52754,11 @@ { "symbol": "TMCWW", "name": "TMC the metals company Inc. Warrants", - "lastsale": "$0.13", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "273880", - "marketCap": "39671008.00", + "lastsale": "$0.11", + "netchange": "-0.02", + "pctchange": "-15.385%", + "volume": "250278", + "marketCap": "33567776.00", "country": "Canada", "ipoyear": "", "industry": "Metal Mining", @@ -52908,11 +52768,11 @@ { "symbol": "TMDX", "name": "TransMedics Group Inc. Common Stock", - "lastsale": "$77.50", - "netchange": "-1.50", - "pctchange": "-1.899%", - "volume": "646815", - "marketCap": "2530196595.00", + "lastsale": "$76.87", + "netchange": "-0.63", + "pctchange": "-0.813%", + "volume": "335638", + "marketCap": "2509628545.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -52922,10 +52782,10 @@ { "symbol": "TMTC", "name": "TMT Acquisition Corp Ordinary Shares", - "lastsale": "$10.52", - "netchange": "0.0095", - "pctchange": "0.09%", - "volume": "1047", + "lastsale": "$10.51", + "netchange": "-0.01", + "pctchange": "-0.095%", + "volume": "1496", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -52936,11 +52796,11 @@ { "symbol": "TMTCR", "name": "TMT Acquisition Corp Rights", - "lastsale": "$0.24", - "netchange": "0.04", - "pctchange": "20.00%", - "volume": "692", - "marketCap": "6600000.00", + "lastsale": "$0.1995", + "netchange": "-0.0405", + "pctchange": "-16.875%", + "volume": "200", + "marketCap": "5486250.00", "country": "United States", "ipoyear": "2023", "industry": "Blank Checks", @@ -52950,11 +52810,11 @@ { "symbol": "TMUS", "name": "T-Mobile US Inc. Common Stock", - "lastsale": "$156.15", - "netchange": "-0.72", - "pctchange": "-0.459%", - "volume": "11029871", - "marketCap": "180583580619.00", + "lastsale": "$156.26", + "netchange": "0.11", + "pctchange": "0.07%", + "volume": "4072333", + "marketCap": "180710792876.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -52964,11 +52824,11 @@ { "symbol": "TNDM", "name": "Tandem Diabetes Care Inc. Common Stock", - "lastsale": "$28.63", - "netchange": "1.48", - "pctchange": "5.451%", - "volume": "3528441", - "marketCap": "1866953797.00", + "lastsale": "$28.25", + "netchange": "-0.38", + "pctchange": "-1.327%", + "volume": "1448342", + "marketCap": "1842174110.00", "country": "United States", "ipoyear": "2013", "industry": "Medical/Dental Instruments", @@ -52978,11 +52838,11 @@ { "symbol": "TNGX", "name": "Tango Therapeutics Inc.", - "lastsale": "$10.64", - "netchange": "0.45", - "pctchange": "4.416%", - "volume": "877455", - "marketCap": "1085170365.00", + "lastsale": "$10.40", + "netchange": "-0.24", + "pctchange": "-2.256%", + "volume": "433186", + "marketCap": "1060692838.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -52992,39 +52852,25 @@ { "symbol": "TNON", "name": "Tenon Medical Inc. Common Stock", - "lastsale": "$1.19", - "netchange": "-0.17", - "pctchange": "-12.50%", - "volume": "57682", - "marketCap": "2940545.00", + "lastsale": "$1.25", + "netchange": "0.06", + "pctchange": "5.042%", + "volume": "25893", + "marketCap": "3088808.00", "country": "United States", "ipoyear": "2022", "industry": "Medical Specialities", "sector": "Health Care", "url": "/market-activity/stocks/tnon" }, - { - "symbol": "TNONW", - "name": "Tenon Medical Inc. Warrant", - "lastsale": "$0.0321", - "netchange": "0.0071", - "pctchange": "28.40%", - "volume": "1200", - "marketCap": "0.00", - "country": "United States", - "ipoyear": "", - "industry": "Medical Specialities", - "sector": "Health Care", - "url": "/market-activity/stocks/tnonw" - }, { "symbol": "TNXP", "name": "Tonix Pharmaceuticals Holding Corp. Common Stock", - "lastsale": "$0.5718", - "netchange": "0.0618", - "pctchange": "12.118%", - "volume": "2589175", - "marketCap": "13637053.00", + "lastsale": "$0.665", + "netchange": "0.0932", + "pctchange": "16.299%", + "volume": "2704995", + "marketCap": "15859812.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -53034,11 +52880,11 @@ { "symbol": "TNYA", "name": "Tenaya Therapeutics Inc. Common Stock", - "lastsale": "$2.08", - "netchange": "-0.02", - "pctchange": "-0.952%", - "volume": "708332", - "marketCap": "141670920.00", + "lastsale": "$2.09", + "netchange": "0.01", + "pctchange": "0.481%", + "volume": "197572", + "marketCap": "142352030.00", "country": "United States", "ipoyear": "2021", "industry": " Medicinal Chemicals and Botanical Products ", @@ -53048,11 +52894,11 @@ { "symbol": "TOI", "name": "The Oncology Institute Inc. Common Stock", - "lastsale": "$1.35", - "netchange": "0.10", - "pctchange": "8.00%", - "volume": "498060", - "marketCap": "99561122.00", + "lastsale": "$1.39", + "netchange": "0.04", + "pctchange": "2.963%", + "volume": "343735", + "marketCap": "102511081.00", "country": "United States", "ipoyear": "2020", "industry": "Medical/Nursing Services", @@ -53065,7 +52911,7 @@ "lastsale": "$0.2025", "netchange": "0.00", "pctchange": "0.00%", - "volume": "7", + "volume": "1", "marketCap": "14934168.00", "country": "United States", "ipoyear": "2020", @@ -53076,11 +52922,11 @@ { "symbol": "TOMZ", "name": "TOMI Environmental Solutions Inc. Common Stock", - "lastsale": "$0.95", - "netchange": "-0.0001", - "pctchange": "-0.011%", - "volume": "8047", - "marketCap": "18832757.00", + "lastsale": "$0.915", + "netchange": "-0.035", + "pctchange": "-3.684%", + "volume": "12631", + "marketCap": "18138919.00", "country": "United States", "ipoyear": "", "industry": "Diversified Commercial Services", @@ -53090,11 +52936,11 @@ { "symbol": "TOP", "name": "TOP Financial Group Limited Ordinary Shares", - "lastsale": "$4.19", - "netchange": "-0.07", - "pctchange": "-1.643%", - "volume": "110998", - "marketCap": "146859500.00", + "lastsale": "$4.04", + "netchange": "-0.15", + "pctchange": "-3.58%", + "volume": "301266", + "marketCap": "141602000.00", "country": "Hong Kong", "ipoyear": "2022", "industry": "Investment Bankers/Brokers/Service", @@ -53104,11 +52950,11 @@ { "symbol": "TOPS", "name": "TOP Ships Inc. Common Stock", - "lastsale": "$17.43", - "netchange": "-0.07", - "pctchange": "-0.40%", - "volume": "50653", - "marketCap": "29552704.00", + "lastsale": "$16.27", + "netchange": "-1.16", + "pctchange": "-6.655%", + "volume": "156733", + "marketCap": "27585915.00", "country": "Greece", "ipoyear": "2004", "industry": "Marine Transportation", @@ -53118,11 +52964,11 @@ { "symbol": "TORO", "name": "Toro Corp. Common Stock", - "lastsale": "$4.85", - "netchange": "0.04", - "pctchange": "0.832%", - "volume": "35078", - "marketCap": "87110899.00", + "lastsale": "$5.01", + "netchange": "0.16", + "pctchange": "3.299%", + "volume": "37638", + "marketCap": "89984660.00", "country": "Cyprus", "ipoyear": "", "industry": "Marine Transportation", @@ -53132,11 +52978,11 @@ { "symbol": "TOUR", "name": "Tuniu Corporation American Depositary Shares", - "lastsale": "$0.72", - "netchange": "-0.06", - "pctchange": "-7.692%", - "volume": "515482", - "marketCap": "89131107.00", + "lastsale": "$0.6833", + "netchange": "-0.0367", + "pctchange": "-5.097%", + "volume": "393737", + "marketCap": "84587896.00", "country": "China", "ipoyear": "2014", "industry": "Transportation Services", @@ -53146,11 +52992,11 @@ { "symbol": "TOWN", "name": "TowneBank Common Stock", - "lastsale": "$29.98", - "netchange": "-0.53", - "pctchange": "-1.737%", - "volume": "679148", - "marketCap": "2237027553.00", + "lastsale": "$29.67", + "netchange": "-0.31", + "pctchange": "-1.034%", + "volume": "259322", + "marketCap": "2213896181.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -53160,11 +53006,11 @@ { "symbol": "TPCS", "name": "TechPrecision Corporation Common stock", - "lastsale": "$5.20", - "netchange": "-0.17", - "pctchange": "-3.166%", - "volume": "5880", - "marketCap": "45564646.00", + "lastsale": "$5.15", + "netchange": "-0.05", + "pctchange": "-0.962%", + "volume": "17105", + "marketCap": "45126525.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -53174,11 +53020,11 @@ { "symbol": "TPG", "name": "TPG Inc. Class A Common Stock", - "lastsale": "$42.07", - "netchange": "0.92", - "pctchange": "2.236%", - "volume": "1543449", - "marketCap": "13010111404.00", + "lastsale": "$41.81", + "netchange": "-0.26", + "pctchange": "-0.618%", + "volume": "496138", + "marketCap": "12929706627.00", "country": "United States", "ipoyear": "2022", "industry": "Investment Managers", @@ -53188,11 +53034,11 @@ { "symbol": "TPIC", "name": "TPI Composites Inc. Common Stock", - "lastsale": "$3.41", + "lastsale": "$3.11", "netchange": "-0.30", - "pctchange": "-8.086%", - "volume": "6494568", - "marketCap": "145167887.00", + "pctchange": "-8.798%", + "volume": "1938214", + "marketCap": "132396519.00", "country": "United States", "ipoyear": "2016", "industry": "Industrial Machinery/Components", @@ -53202,11 +53048,11 @@ { "symbol": "TPST", "name": "Tempest Therapeutics Inc. Common Stock", - "lastsale": "$4.11", - "netchange": "0.02", - "pctchange": "0.489%", - "volume": "1667241", - "marketCap": "79107204.00", + "lastsale": "$4.14", + "netchange": "0.03", + "pctchange": "0.73%", + "volume": "1863880", + "marketCap": "79684629.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -53216,11 +53062,11 @@ { "symbol": "TRDA", "name": "Entrada Therapeutics Inc. Common Stock", - "lastsale": "$13.93", - "netchange": "-0.06", - "pctchange": "-0.429%", - "volume": "142972", - "marketCap": "464817327.00", + "lastsale": "$14.54", + "netchange": "0.61", + "pctchange": "4.379%", + "volume": "64043", + "marketCap": "485171854.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -53230,11 +53076,11 @@ { "symbol": "TREE", "name": "LendingTree Inc. Common Stock", - "lastsale": "$29.66", - "netchange": "0.96", - "pctchange": "3.345%", - "volume": "636151", - "marketCap": "385662633.00", + "lastsale": "$30.06", + "netchange": "0.40", + "pctchange": "1.349%", + "volume": "463725", + "marketCap": "390863747.00", "country": "United States", "ipoyear": "", "industry": "Finance/Investors Services", @@ -53244,11 +53090,11 @@ { "symbol": "TRIB", "name": "Trinity Biotech plc American Depositary Shares", - "lastsale": "$0.4999", - "netchange": "0.0292", - "pctchange": "6.204%", - "volume": "26366", - "marketCap": "19049975.00", + "lastsale": "$0.4801", + "netchange": "-0.0198", + "pctchange": "-3.961%", + "volume": "76745", + "marketCap": "18295445.00", "country": "Ireland", "ipoyear": "1992", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -53258,11 +53104,11 @@ { "symbol": "TRIN", "name": "Trinity Capital Inc. Common Stock", - "lastsale": "$15.22", - "netchange": "0.24", - "pctchange": "1.602%", - "volume": "1451144", - "marketCap": "663985391.00", + "lastsale": "$15.30", + "netchange": "0.08", + "pctchange": "0.526%", + "volume": "617083", + "marketCap": "667475459.00", "country": "United States", "ipoyear": "2021", "industry": "Finance/Investors Services", @@ -53272,11 +53118,11 @@ { "symbol": "TRINL", "name": "Trinity Capital Inc. 7.00% Notes Due 2025", - "lastsale": "$25.16", - "netchange": "-0.04", - "pctchange": "-0.159%", - "volume": "4315", - "marketCap": "1097626311.00", + "lastsale": "$25.1225", + "netchange": "-0.0375", + "pctchange": "-0.149%", + "volume": "9239", + "marketCap": "1095990341.00", "country": "United States", "ipoyear": "", "industry": "Finance/Investors Services", @@ -53286,53 +53132,25 @@ { "symbol": "TRIP", "name": "TripAdvisor Inc. Common Stock", - "lastsale": "$19.28", - "netchange": "0.03", - "pctchange": "0.156%", - "volume": "12109328", - "marketCap": "2670560563.00", + "lastsale": "$19.93", + "netchange": "0.65", + "pctchange": "3.371%", + "volume": "3700973", + "marketCap": "2760595021.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Programming Data Processing", "sector": "Technology", "url": "/market-activity/stocks/trip" }, - { - "symbol": "TRKA", - "name": "Troika Media Group Inc. Common Stock", - "lastsale": "$0.133", - "netchange": "-0.092", - "pctchange": "-40.889%", - "volume": "7609728", - "marketCap": "2218009.00", - "country": "United States", - "ipoyear": "2021", - "industry": "Advertising", - "sector": "Consumer Discretionary", - "url": "/market-activity/stocks/trka" - }, - { - "symbol": "TRKAW", - "name": "Troika Media Group Inc. Warrant", - "lastsale": "$0.0046", - "netchange": "-0.0005", - "pctchange": "-9.804%", - "volume": "30075", - "marketCap": "76713.00", - "country": "United States", - "ipoyear": "2021", - "industry": "Advertising", - "sector": "Consumer Discretionary", - "url": "/market-activity/stocks/trkaw" - }, { "symbol": "TRMB", "name": "Trimble Inc. Common Stock", - "lastsale": "$51.77", - "netchange": "-0.01", - "pctchange": "-0.019%", - "volume": "4135772", - "marketCap": "12878696840.00", + "lastsale": "$51.65", + "netchange": "-0.12", + "pctchange": "-0.232%", + "volume": "1848685", + "marketCap": "12848844732.00", "country": "United States", "ipoyear": "1990", "industry": "Industrial Machinery/Components", @@ -53342,11 +53160,11 @@ { "symbol": "TRMD", "name": "TORM plc Class A Common Stock", - "lastsale": "$28.38", - "netchange": "0.96", - "pctchange": "3.501%", - "volume": "862616", - "marketCap": "2368311000.00", + "lastsale": "$28.74", + "netchange": "0.36", + "pctchange": "1.268%", + "volume": "831520", + "marketCap": "2398353000.00", "country": "United Kingdom", "ipoyear": "", "industry": "Marine Transportation", @@ -53356,11 +53174,11 @@ { "symbol": "TRMK", "name": "Trustmark Corporation Common Stock", - "lastsale": "$27.59", - "netchange": "-0.15", - "pctchange": "-0.541%", - "volume": "1604263", - "marketCap": "1684933357.00", + "lastsale": "$27.33", + "netchange": "-0.26", + "pctchange": "-0.942%", + "volume": "284448", + "marketCap": "1669055043.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -53370,11 +53188,11 @@ { "symbol": "TRML", "name": "Tourmaline Bio Inc. Common Stock", - "lastsale": "$20.00", - "netchange": "0.90", - "pctchange": "4.712%", - "volume": "979580", - "marketCap": "406734820.00", + "lastsale": "$19.00", + "netchange": "-1.00", + "pctchange": "-5.00%", + "volume": "230515", + "marketCap": "386398079.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -53384,11 +53202,11 @@ { "symbol": "TRMR", "name": "Tremor International Ltd. American Depository Shares", - "lastsale": "$4.69", - "netchange": "0.07", - "pctchange": "1.515%", - "volume": "81222", - "marketCap": "672150882.00", + "lastsale": "$4.70", + "netchange": "0.01", + "pctchange": "0.213%", + "volume": "101729", + "marketCap": "673584039.00", "country": "Israel", "ipoyear": "2021", "industry": "Computer Software: Programming Data Processing", @@ -53398,11 +53216,11 @@ { "symbol": "TRNR", "name": "Interactive Strength Inc. Common Stock", - "lastsale": "$0.94", - "netchange": "0.005", - "pctchange": "0.535%", - "volume": "25347", - "marketCap": "13454394.00", + "lastsale": "$0.95", + "netchange": "0.01", + "pctchange": "1.064%", + "volume": "4980", + "marketCap": "13597526.00", "country": "United States", "ipoyear": "2023", "industry": "Consumer Electronics/Appliances", @@ -53412,11 +53230,11 @@ { "symbol": "TRNS", "name": "Transcat Inc. Common Stock", - "lastsale": "$101.63", - "netchange": "-3.10", - "pctchange": "-2.96%", - "volume": "238758", - "marketCap": "897019308.00", + "lastsale": "$103.96", + "netchange": "2.33", + "pctchange": "2.293%", + "volume": "41632", + "marketCap": "917584643.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -53426,10 +53244,10 @@ { "symbol": "TRON", "name": "Corner Growth Acquisition Corp. 2 Class A Ordinary Share", - "lastsale": "$11.50", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "31", + "lastsale": "$11.49", + "netchange": "-0.01", + "pctchange": "-0.087%", + "volume": "1495", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -53440,10 +53258,10 @@ { "symbol": "TRONW", "name": "Corner Growth Acquisition Corp. 2 Warrants", - "lastsale": "$0.016", - "netchange": "-0.0028", - "pctchange": "-14.894%", - "volume": "220", + "lastsale": "$0.0161", + "netchange": "0.0001", + "pctchange": "0.625%", + "volume": "31389", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -53454,11 +53272,11 @@ { "symbol": "TROO", "name": "TROOPS Inc. Ordinary Shares ", - "lastsale": "$2.34", - "netchange": "-0.02", - "pctchange": "-0.847%", - "volume": "786", - "marketCap": "237744000.00", + "lastsale": "$2.37", + "netchange": "0.03", + "pctchange": "1.282%", + "volume": "8630", + "marketCap": "240792000.00", "country": "China", "ipoyear": "", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -53468,11 +53286,11 @@ { "symbol": "TROW", "name": "T. Rowe Price Group Inc. Common Stock", - "lastsale": "$106.28", - "netchange": "-1.04", - "pctchange": "-0.969%", - "volume": "3453061", - "marketCap": "23750426035.00", + "lastsale": "$106.77", + "netchange": "0.49", + "pctchange": "0.461%", + "volume": "1818112", + "marketCap": "23859926493.00", "country": "United States", "ipoyear": "1986", "industry": "Investment Bankers/Brokers/Service", @@ -53482,11 +53300,11 @@ { "symbol": "TRS", "name": "TriMas Corporation Common Stock", - "lastsale": "$26.32", - "netchange": "-0.58", - "pctchange": "-2.156%", - "volume": "453833", - "marketCap": "1090027534.00", + "lastsale": "$26.19", + "netchange": "-0.13", + "pctchange": "-0.494%", + "volume": "270921", + "marketCap": "1084643660.00", "country": "United States", "ipoyear": "2007", "industry": "Industrial Specialties", @@ -53496,11 +53314,11 @@ { "symbol": "TRST", "name": "TrustCo Bank Corp NY Common Stock", - "lastsale": "$30.72", - "netchange": "-0.52", - "pctchange": "-1.665%", - "volume": "615249", - "marketCap": "584430582.00", + "lastsale": "$30.54", + "netchange": "-0.18", + "pctchange": "-0.586%", + "volume": "69236", + "marketCap": "581006184.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -53510,11 +53328,11 @@ { "symbol": "TRUE", "name": "TrueCar Inc. Common Stock", - "lastsale": "$3.49", - "netchange": "0.21", - "pctchange": "6.402%", - "volume": "1069238", - "marketCap": "316822954.00", + "lastsale": "$3.43", + "netchange": "-0.06", + "pctchange": "-1.719%", + "volume": "463949", + "marketCap": "311376141.00", "country": "United States", "ipoyear": "2014", "industry": "Computer Software: Programming Data Processing", @@ -53524,11 +53342,11 @@ { "symbol": "TRUP", "name": "Trupanion Inc. Common Stock", - "lastsale": "$31.92", - "netchange": "-2.87", - "pctchange": "-8.249%", - "volume": "1994481", - "marketCap": "1326122082.00", + "lastsale": "$31.64", + "netchange": "-0.28", + "pctchange": "-0.877%", + "volume": "640201", + "marketCap": "1314489432.00", "country": "United States", "ipoyear": "", "industry": "Medical Specialities", @@ -53538,11 +53356,11 @@ { "symbol": "TRVG", "name": "trivago N.V. American Depositary Shares", - "lastsale": "$2.43", - "netchange": "-0.01", - "pctchange": "-0.41%", - "volume": "119069", - "marketCap": "168266536.00", + "lastsale": "$2.40", + "netchange": "-0.03", + "pctchange": "-1.235%", + "volume": "105004", + "marketCap": "166189171.00", "country": "Germany", "ipoyear": "2016", "industry": "EDP Services", @@ -53552,11 +53370,11 @@ { "symbol": "TRVI", "name": "Trevi Therapeutics Inc. Common Stock", - "lastsale": "$1.28", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "423829", - "marketCap": "81737756.00", + "lastsale": "$1.29", + "netchange": "0.01", + "pctchange": "0.781%", + "volume": "147461", + "marketCap": "82376332.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -53566,11 +53384,11 @@ { "symbol": "TRVN", "name": "Trevena Inc. Common Stock", - "lastsale": "$0.59", - "netchange": "-0.0151", - "pctchange": "-2.495%", - "volume": "215330", - "marketCap": "8952028.00", + "lastsale": "$0.6103", + "netchange": "0.0203", + "pctchange": "3.441%", + "volume": "53484", + "marketCap": "9260039.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -53580,11 +53398,11 @@ { "symbol": "TSAT", "name": "Telesat Corporation Class A Common Shares and Class B Variable Voting Shares ", - "lastsale": "$10.88", - "netchange": "0.41", - "pctchange": "3.916%", - "volume": "112883", - "marketCap": "544208515.00", + "lastsale": "$10.55", + "netchange": "-0.33", + "pctchange": "-3.033%", + "volume": "51659", + "marketCap": "527702191.00", "country": "Canada", "ipoyear": "", "industry": "Metal Fabrications", @@ -53594,11 +53412,11 @@ { "symbol": "TSBK", "name": "Timberland Bancorp Inc. Common Stock", - "lastsale": "$31.90", - "netchange": "0.25", - "pctchange": "0.79%", - "volume": "109978", - "marketCap": "258728395.00", + "lastsale": "$31.76", + "netchange": "-0.14", + "pctchange": "-0.439%", + "volume": "38515", + "marketCap": "257592910.00", "country": "United States", "ipoyear": "", "industry": "Banks", @@ -53608,10 +53426,10 @@ { "symbol": "TSBX", "name": "Turnstone Biologics Corp. Common Stock", - "lastsale": "$2.23", - "netchange": "0.03", - "pctchange": "1.364%", - "volume": "50055", + "lastsale": "$2.22", + "netchange": "-0.01", + "pctchange": "-0.448%", + "volume": "22940", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -53622,11 +53440,11 @@ { "symbol": "TSCO", "name": "Tractor Supply Company Common Stock", - "lastsale": "$217.30", - "netchange": "-6.80", - "pctchange": "-3.034%", - "volume": "2866206", - "marketCap": "23493216529.00", + "lastsale": "$215.75", + "netchange": "-1.55", + "pctchange": "-0.713%", + "volume": "1276171", + "marketCap": "23325639513.00", "country": "United States", "ipoyear": "1994", "industry": "RETAIL: Building Materials", @@ -53636,11 +53454,11 @@ { "symbol": "TSEM", "name": "Tower Semiconductor Ltd. Ordinary Shares", - "lastsale": "$30.29", - "netchange": "-0.20", - "pctchange": "-0.656%", - "volume": "956147", - "marketCap": "3333414500.00", + "lastsale": "$29.95", + "netchange": "-0.34", + "pctchange": "-1.122%", + "volume": "718803", + "marketCap": "3295997500.00", "country": "Israel", "ipoyear": "1994", "industry": "Semiconductors", @@ -53650,11 +53468,11 @@ { "symbol": "TSHA", "name": "Taysha Gene Therapies Inc. Common Stock", - "lastsale": "$1.63", - "netchange": "0.08", - "pctchange": "5.161%", - "volume": "4990596", - "marketCap": "304745115.00", + "lastsale": "$1.54", + "netchange": "-0.09", + "pctchange": "-5.521%", + "volume": "732428", + "marketCap": "287918697.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -53664,11 +53482,11 @@ { "symbol": "TSLA", "name": "Tesla Inc. Common Stock", - "lastsale": "$253.50", - "netchange": "2.45", - "pctchange": "0.976%", - "volume": "135719011", - "marketCap": "805856572619.00", + "lastsale": "$252.08", + "netchange": "-1.42", + "pctchange": "-0.56%", + "volume": "116200015", + "marketCap": "801342504243.00", "country": "United States", "ipoyear": "2010", "industry": "Auto Manufacturing", @@ -53678,11 +53496,11 @@ { "symbol": "TSP", "name": "TuSimple Holdings Inc. Class A Common Stock", - "lastsale": "$0.95", - "netchange": "-0.03", - "pctchange": "-3.061%", - "volume": "3402997", - "marketCap": "218396149.00", + "lastsale": "$0.91", + "netchange": "-0.04", + "pctchange": "-4.211%", + "volume": "758744", + "marketCap": "209200522.00", "country": "United States", "ipoyear": "2021", "industry": "Construction/Ag Equipment/Trucks", @@ -53692,11 +53510,11 @@ { "symbol": "TSRI", "name": "TSR Inc. Common Stock", - "lastsale": "$8.78", - "netchange": "0.03", - "pctchange": "0.343%", - "volume": "3941", - "marketCap": "18821791.00", + "lastsale": "$9.10", + "netchange": "0.32", + "pctchange": "3.645%", + "volume": "10600", + "marketCap": "19507779.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -53706,11 +53524,11 @@ { "symbol": "TSVT", "name": "2seventy bio Inc. Common Stock ", - "lastsale": "$3.74", - "netchange": "0.18", - "pctchange": "5.056%", - "volume": "2814726", - "marketCap": "189336026.00", + "lastsale": "$3.46", + "netchange": "-0.28", + "pctchange": "-7.487%", + "volume": "1790449", + "marketCap": "175161137.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -53720,11 +53538,11 @@ { "symbol": "TTD", "name": "The Trade Desk Inc. Class A Common Stock", - "lastsale": "$74.89", - "netchange": "-1.19", - "pctchange": "-1.564%", - "volume": "6463482", - "marketCap": "36718343304.00", + "lastsale": "$75.63", + "netchange": "0.74", + "pctchange": "0.988%", + "volume": "3436692", + "marketCap": "37081163093.00", "country": "United States", "ipoyear": "2016", "industry": "Computer Software: Programming Data Processing", @@ -53734,11 +53552,11 @@ { "symbol": "TTEC", "name": "TTEC Holdings Inc. Common Stock", - "lastsale": "$21.75", - "netchange": "-0.62", - "pctchange": "-2.772%", - "volume": "813798", - "marketCap": "1031480069.00", + "lastsale": "$21.38", + "netchange": "-0.37", + "pctchange": "-1.701%", + "volume": "208622", + "marketCap": "1013933052.00", "country": "United States", "ipoyear": "1996", "industry": "Professional Services", @@ -53748,11 +53566,11 @@ { "symbol": "TTEK", "name": "Tetra Tech Inc. Common Stock", - "lastsale": "$165.53", - "netchange": "-0.81", - "pctchange": "-0.487%", - "volume": "666959", - "marketCap": "8814086484.00", + "lastsale": "$164.35", + "netchange": "-1.18", + "pctchange": "-0.713%", + "volume": "334442", + "marketCap": "8751254236.00", "country": "United States", "ipoyear": "1991", "industry": "Military/Government/Technical", @@ -53762,11 +53580,11 @@ { "symbol": "TTGT", "name": "TechTarget Inc. Common Stock", - "lastsale": "$33.43", - "netchange": "-1.39", - "pctchange": "-3.992%", - "volume": "701593", - "marketCap": "948883773.00", + "lastsale": "$33.48", + "netchange": "0.05", + "pctchange": "0.15%", + "volume": "148466", + "marketCap": "950302983.00", "country": "United States", "ipoyear": "2007", "industry": "Telecommunications Equipment", @@ -53776,11 +53594,11 @@ { "symbol": "TTMI", "name": "TTM Technologies Inc. Common Stock", - "lastsale": "$15.60", - "netchange": "-0.10", - "pctchange": "-0.637%", - "volume": "2384084", - "marketCap": "1595016103.00", + "lastsale": "$15.51", + "netchange": "-0.09", + "pctchange": "-0.577%", + "volume": "459365", + "marketCap": "1585814087.00", "country": "United States", "ipoyear": "2000", "industry": "Electrical Products", @@ -53790,11 +53608,11 @@ { "symbol": "TTNP", "name": "Titan Pharmaceuticals Inc. Common Stock", - "lastsale": "$0.2749", - "netchange": "0.0143", - "pctchange": "5.487%", - "volume": "75239", - "marketCap": "4127979.00", + "lastsale": "$0.2701", + "netchange": "-0.0048", + "pctchange": "-1.746%", + "volume": "23621", + "marketCap": "4055901.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -53804,11 +53622,11 @@ { "symbol": "TTOO", "name": "T2 Biosystems Inc. Common Stock", - "lastsale": "$3.76", - "netchange": "0.09", - "pctchange": "2.452%", - "volume": "178609", - "marketCap": "15229105.00", + "lastsale": "$3.91", + "netchange": "0.15", + "pctchange": "3.989%", + "volume": "187712", + "marketCap": "15836650.00", "country": "United States", "ipoyear": "2014", "industry": "Medical/Dental Instruments", @@ -53818,11 +53636,11 @@ { "symbol": "TTSH", "name": "Tile Shop Holdings Inc. Common Stock", - "lastsale": "$7.01", - "netchange": "0.04", - "pctchange": "0.574%", - "volume": "254177", - "marketCap": "312161525.00", + "lastsale": "$7.00", + "netchange": "-0.01", + "pctchange": "-0.143%", + "volume": "131225", + "marketCap": "311716216.00", "country": "United States", "ipoyear": "", "industry": "Blank Checks", @@ -53832,11 +53650,11 @@ { "symbol": "TTWO", "name": "Take-Two Interactive Software Inc. Common Stock", - "lastsale": "$160.20", - "netchange": "-3.69", - "pctchange": "-2.252%", - "volume": "15608741", - "marketCap": "27244832724.00", + "lastsale": "$158.57", + "netchange": "-1.63", + "pctchange": "-1.017%", + "volume": "1962519", + "marketCap": "26967622503.00", "country": "United States", "ipoyear": "1997", "industry": "Computer Software: Prepackaged Software", @@ -53846,11 +53664,11 @@ { "symbol": "TURB", "name": "Turbo Energy S.A. American Depositary Shares", - "lastsale": "$1.69", - "netchange": "0.08", - "pctchange": "4.969%", - "volume": "21356", - "marketCap": "18618967.00", + "lastsale": "$1.67", + "netchange": "-0.02", + "pctchange": "-1.183%", + "volume": "4534", + "marketCap": "18398624.00", "country": "Spain", "ipoyear": "2023", "industry": "", @@ -53861,9 +53679,9 @@ "symbol": "TURN", "name": "180 Degree Capital Corp. Common Stock", "lastsale": "$3.85", - "netchange": "-0.01", - "pctchange": "-0.259%", - "volume": "19466", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "28605", "marketCap": "39939207.00", "country": "United States", "ipoyear": "", @@ -53874,11 +53692,11 @@ { "symbol": "TUSK", "name": "Mammoth Energy Services Inc. Common Stock", - "lastsale": "$4.32", - "netchange": "-0.17", - "pctchange": "-3.786%", - "volume": "246172", - "marketCap": "207107937.00", + "lastsale": "$4.40", + "netchange": "0.08", + "pctchange": "1.852%", + "volume": "103994", + "marketCap": "210943269.00", "country": "United States", "ipoyear": "2016", "industry": "Oilfield Services/Equipment", @@ -53888,11 +53706,11 @@ { "symbol": "TVTX", "name": "Travere Therapeutics Inc. Common Stock", - "lastsale": "$8.66", - "netchange": "0.03", - "pctchange": "0.348%", - "volume": "3043530", - "marketCap": "650762896.00", + "lastsale": "$8.26", + "netchange": "-0.40", + "pctchange": "-4.619%", + "volume": "826626", + "marketCap": "620704564.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -53902,11 +53720,11 @@ { "symbol": "TW", "name": "Tradeweb Markets Inc. Class A Common Stock", - "lastsale": "$88.24", - "netchange": "0.30", - "pctchange": "0.341%", - "volume": "4522939", - "marketCap": "20713409774.00", + "lastsale": "$90.04", + "netchange": "1.80", + "pctchange": "2.04%", + "volume": "1158932", + "marketCap": "21135940798.00", "country": "United States", "ipoyear": "2019", "industry": "Investment Bankers/Brokers/Service", @@ -53916,11 +53734,11 @@ { "symbol": "TWIN", "name": "Twin Disc Incorporated Common Stock", - "lastsale": "$14.37", - "netchange": "-0.51", - "pctchange": "-3.427%", - "volume": "76359", - "marketCap": "200617573.00", + "lastsale": "$14.11", + "netchange": "-0.26", + "pctchange": "-1.809%", + "volume": "28250", + "marketCap": "196987749.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -53930,11 +53748,11 @@ { "symbol": "TWKS", "name": "Thoughtworks Holding Inc. Common Stock", - "lastsale": "$4.64", - "netchange": "-0.04", - "pctchange": "-0.855%", - "volume": "1316732", - "marketCap": "1477494417.00", + "lastsale": "$4.62", + "netchange": "-0.02", + "pctchange": "-0.431%", + "volume": "958092", + "marketCap": "1471125907.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -53944,38 +53762,24 @@ { "symbol": "TWLV", "name": "Twelve Seas Investment Company II Class A Common Stock", - "lastsale": "$10.60", - "netchange": "0.05", - "pctchange": "0.474%", - "volume": "1737", - "marketCap": "0.00", - "country": "United States", - "ipoyear": "2021", - "industry": "Blank Checks", - "sector": "Finance", - "url": "/market-activity/stocks/twlv" - }, - { - "symbol": "TWLVU", - "name": "Twelve Seas Investment Company II Unit", "lastsale": "$10.55", - "netchange": "0.33", - "pctchange": "3.229%", - "volume": "5038", + "netchange": "-0.05", + "pctchange": "-0.472%", + "volume": "4230", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", "industry": "Blank Checks", "sector": "Finance", - "url": "/market-activity/stocks/twlvu" + "url": "/market-activity/stocks/twlv" }, { "symbol": "TWLVW", "name": "Twelve Seas Investment Company II Warrant", - "lastsale": "$0.03", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "8401", + "lastsale": "$0.0201", + "netchange": "-0.0099", + "pctchange": "-33.00%", + "volume": "167068", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -53986,11 +53790,11 @@ { "symbol": "TWOU", "name": "2U Inc. Common Stock", - "lastsale": "$1.15", - "netchange": "-0.04", - "pctchange": "-3.361%", - "volume": "2347012", - "marketCap": "94379539.00", + "lastsale": "$1.14", + "netchange": "-0.01", + "pctchange": "-0.87%", + "volume": "929089", + "marketCap": "93558847.00", "country": "United States", "ipoyear": "2014", "industry": "Computer Software: Prepackaged Software", @@ -54000,11 +53804,11 @@ { "symbol": "TWST", "name": "Twist Bioscience Corporation Common Stock", - "lastsale": "$34.61", - "netchange": "-0.51", - "pctchange": "-1.452%", - "volume": "3862228", - "marketCap": "1996089560.00", + "lastsale": "$34.56", + "netchange": "-0.05", + "pctchange": "-0.144%", + "volume": "1644773", + "marketCap": "1993205871.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -54014,11 +53818,11 @@ { "symbol": "TXG", "name": "10x Genomics Inc. Class A Common Stock", - "lastsale": "$53.47", - "netchange": "-1.70", - "pctchange": "-3.081%", - "volume": "1546318", - "marketCap": "6320613895.00", + "lastsale": "$53.93", + "netchange": "0.46", + "pctchange": "0.86%", + "volume": "710193", + "marketCap": "6374989852.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -54028,11 +53832,11 @@ { "symbol": "TXMD", "name": "TherapeuticsMD Inc. Common Stock", - "lastsale": "$2.34", - "netchange": "-0.05", - "pctchange": "-2.092%", - "volume": "19871", - "marketCap": "24746062.00", + "lastsale": "$2.35", + "netchange": "0.01", + "pctchange": "0.427%", + "volume": "20457", + "marketCap": "24851814.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -54042,11 +53846,11 @@ { "symbol": "TXN", "name": "Texas Instruments Incorporated Common Stock", - "lastsale": "$168.64", - "netchange": "-0.14", - "pctchange": "-0.083%", - "volume": "16336962", - "marketCap": "153159538244.00", + "lastsale": "$167.42", + "netchange": "-1.22", + "pctchange": "-0.723%", + "volume": "5015185", + "marketCap": "152051529250.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -54056,11 +53860,11 @@ { "symbol": "TXRH", "name": "Texas Roadhouse Inc. Common Stock", - "lastsale": "$116.01", - "netchange": "0.65", - "pctchange": "0.563%", - "volume": "1314717", - "marketCap": "7747509983.00", + "lastsale": "$117.71", + "netchange": "1.70", + "pctchange": "1.465%", + "volume": "780064", + "marketCap": "7861041291.00", "country": "United States", "ipoyear": "2004", "industry": "Restaurants", @@ -54071,9 +53875,9 @@ "symbol": "TYGO", "name": "Tigo Energy Inc. Common Stock", "lastsale": "$2.00", - "netchange": "0.03", - "pctchange": "1.523%", - "volume": "116684", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "115063", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -54084,11 +53888,11 @@ { "symbol": "TYRA", "name": "Tyra Biosciences Inc. Common Stock", - "lastsale": "$13.50", - "netchange": "-1.28", - "pctchange": "-8.66%", - "volume": "104602", - "marketCap": "581293085.00", + "lastsale": "$12.99", + "netchange": "-0.51", + "pctchange": "-3.778%", + "volume": "27769", + "marketCap": "559333124.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -54098,11 +53902,11 @@ { "symbol": "TZOO", "name": "Travelzoo Common Stock", - "lastsale": "$9.58", - "netchange": "-0.72", - "pctchange": "-6.99%", - "volume": "248547", - "marketCap": "133849614.00", + "lastsale": "$9.94", + "netchange": "0.36", + "pctchange": "3.758%", + "volume": "184258", + "marketCap": "138879453.00", "country": "United States", "ipoyear": "", "industry": "Advertising", @@ -54112,11 +53916,11 @@ { "symbol": "UAL", "name": "United Airlines Holdings Inc. Common Stock", - "lastsale": "$43.58", - "netchange": "-0.01", - "pctchange": "-0.023%", - "volume": "8675864", - "marketCap": "14294879754.00", + "lastsale": "$42.33", + "netchange": "-1.25", + "pctchange": "-2.868%", + "volume": "9021483", + "marketCap": "13884861404.00", "country": "United States", "ipoyear": "", "industry": "Air Freight/Delivery Services", @@ -54126,11 +53930,11 @@ { "symbol": "UBCP", "name": "United Bancorp Inc. Common Stock", - "lastsale": "$11.63", - "netchange": "0.035", - "pctchange": "0.302%", - "volume": "5212", - "marketCap": "66482837.00", + "lastsale": "$12.10", + "netchange": "0.47", + "pctchange": "4.041%", + "volume": "6391", + "marketCap": "69169590.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -54140,11 +53944,11 @@ { "symbol": "UBFO", "name": "United Security Bancshares Common Stock", - "lastsale": "$8.29", - "netchange": "0.07", - "pctchange": "0.852%", - "volume": "57025", - "marketCap": "142058228.00", + "lastsale": "$8.59", + "netchange": "0.30", + "pctchange": "3.619%", + "volume": "31116", + "marketCap": "147199056.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -54154,11 +53958,11 @@ { "symbol": "UBSI", "name": "United Bankshares Inc. Common Stock", - "lastsale": "$37.52", - "netchange": "-0.30", - "pctchange": "-0.793%", - "volume": "3252046", - "marketCap": "5062686723.00", + "lastsale": "$37.19", + "netchange": "-0.33", + "pctchange": "-0.88%", + "volume": "785608", + "marketCap": "5018158828.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -54168,11 +53972,11 @@ { "symbol": "UBX", "name": "Unity Biotechnology Inc. Common Stock", - "lastsale": "$1.71", - "netchange": "-0.01", - "pctchange": "-0.581%", - "volume": "81115", - "marketCap": "25001347.00", + "lastsale": "$1.65", + "netchange": "-0.06", + "pctchange": "-3.509%", + "volume": "73123", + "marketCap": "24124107.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -54182,11 +53986,11 @@ { "symbol": "UCAR", "name": "U Power Limited Ordinary Shares", - "lastsale": "$0.2499", - "netchange": "0.0129", - "pctchange": "5.443%", - "volume": "12926496", - "marketCap": "13098925.00", + "lastsale": "$0.245", + "netchange": "-0.0049", + "pctchange": "-1.961%", + "volume": "5678277", + "marketCap": "12842083.00", "country": "China", "ipoyear": "2023", "industry": "Retail-Auto Dealers and Gas Stations", @@ -54196,11 +54000,11 @@ { "symbol": "UCBI", "name": "United Community Banks Inc. Common Stock", - "lastsale": "$29.96", - "netchange": "-0.25", - "pctchange": "-0.828%", - "volume": "3303560", - "marketCap": "3564636336.00", + "lastsale": "$29.70", + "netchange": "-0.26", + "pctchange": "-0.868%", + "volume": "527864", + "marketCap": "3533701575.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -54210,11 +54014,11 @@ { "symbol": "UCBIO", "name": "United Community Banks Inc. Depositary Shares each representing 1/1000th interest in a share of Series I Non-CumulativePreferred Stock", - "lastsale": "$23.40", - "netchange": "0.70", - "pctchange": "3.084%", - "volume": "14278", - "marketCap": "2784128513.00", + "lastsale": "$23.16", + "netchange": "-0.24", + "pctchange": "-1.026%", + "volume": "5899", + "marketCap": "2755573349.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -54224,11 +54028,11 @@ { "symbol": "UCL", "name": "uCloudlink Group Inc. American Depositary Shares", - "lastsale": "$2.37", - "netchange": "0.08", - "pctchange": "3.493%", - "volume": "746", - "marketCap": "87395907.00", + "lastsale": "$2.33", + "netchange": "-0.04", + "pctchange": "-1.688%", + "volume": "1401", + "marketCap": "85920870.00", "country": "Hong Kong", "ipoyear": "2020", "industry": "Telecommunications Equipment", @@ -54238,11 +54042,11 @@ { "symbol": "UCTT", "name": "Ultra Clean Holdings Inc. Common Stock", - "lastsale": "$31.47", - "netchange": "0.10", - "pctchange": "0.319%", - "volume": "1133527", - "marketCap": "1410824615.00", + "lastsale": "$31.45", + "netchange": "-0.02", + "pctchange": "-0.064%", + "volume": "280547", + "marketCap": "1409928000.00", "country": "United States", "ipoyear": "2004", "industry": "Semiconductors", @@ -54252,11 +54056,11 @@ { "symbol": "UDMY", "name": "Udemy Inc. Common Stock", - "lastsale": "$14.99", - "netchange": "-0.97", - "pctchange": "-6.078%", - "volume": "2139861", - "marketCap": "2298408216.00", + "lastsale": "$15.04", + "netchange": "0.05", + "pctchange": "0.334%", + "volume": "1171439", + "marketCap": "2306074687.00", "country": "United States", "ipoyear": "2021", "industry": "Other Consumer Services", @@ -54266,11 +54070,11 @@ { "symbol": "UEIC", "name": "Universal Electronics Inc. Common Stock", - "lastsale": "$8.27", - "netchange": "0.02", - "pctchange": "0.242%", - "volume": "276074", - "marketCap": "107114223.00", + "lastsale": "$8.23", + "netchange": "-0.04", + "pctchange": "-0.484%", + "volume": "26641", + "marketCap": "106596137.00", "country": "United States", "ipoyear": "1993", "industry": "Consumer Electronics/Appliances", @@ -54280,11 +54084,11 @@ { "symbol": "UFCS", "name": "United Fire Group Inc. Common Stock", - "lastsale": "$19.49", - "netchange": "-1.17", - "pctchange": "-5.663%", - "volume": "685214", - "marketCap": "492421691.00", + "lastsale": "$20.14", + "netchange": "0.65", + "pctchange": "3.335%", + "volume": "129930", + "marketCap": "508844169.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -54294,11 +54098,11 @@ { "symbol": "UFPI", "name": "UFP Industries Inc. Common Stock", - "lastsale": "$123.36", - "netchange": "-0.88", - "pctchange": "-0.708%", - "volume": "762469", - "marketCap": "7625194688.00", + "lastsale": "$121.19", + "netchange": "-2.17", + "pctchange": "-1.759%", + "volume": "404816", + "marketCap": "7491061480.00", "country": "United States", "ipoyear": "1993", "industry": "Forest Products", @@ -54308,11 +54112,11 @@ { "symbol": "UFPT", "name": "UFP Technologies Inc. Common Stock", - "lastsale": "$178.30", - "netchange": "0.04", - "pctchange": "0.022%", - "volume": "135572", - "marketCap": "1362000180.00", + "lastsale": "$176.81", + "netchange": "-1.49", + "pctchange": "-0.836%", + "volume": "73619", + "marketCap": "1350618350.00", "country": "United States", "ipoyear": "1993", "industry": "Medical/Dental Instruments", @@ -54322,11 +54126,11 @@ { "symbol": "UG", "name": "United-Guardian Inc. Common Stock", - "lastsale": "$8.14", - "netchange": "-0.0006", - "pctchange": "-0.007%", - "volume": "14654", - "marketCap": "37397757.00", + "lastsale": "$8.08", + "netchange": "-0.06", + "pctchange": "-0.737%", + "volume": "2267", + "marketCap": "37122098.00", "country": "United States", "ipoyear": "", "industry": "Package Goods/Cosmetics", @@ -54336,11 +54140,11 @@ { "symbol": "UGRO", "name": "urban-gro Inc. Common Stock", - "lastsale": "$1.17", - "netchange": "-0.03", - "pctchange": "-2.50%", - "volume": "29166", - "marketCap": "13654579.00", + "lastsale": "$1.18", + "netchange": "0.01", + "pctchange": "0.855%", + "volume": "9854", + "marketCap": "13771284.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -54350,11 +54154,11 @@ { "symbol": "UHG", "name": "United Homes Group Inc Class A Common Stock", - "lastsale": "$7.22", - "netchange": "0.04", - "pctchange": "0.557%", - "volume": "55119", - "marketCap": "349131569.00", + "lastsale": "$6.89", + "netchange": "-0.33", + "pctchange": "-4.571%", + "volume": "10070", + "marketCap": "333174032.00", "country": "United States", "ipoyear": "2021", "industry": "Homebuilding", @@ -54365,9 +54169,9 @@ "symbol": "UHGWW", "name": "United Homes Group Inc. Warrant", "lastsale": "$0.8932", - "netchange": "0.0932", - "pctchange": "11.65%", - "volume": "39615", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1", "marketCap": "43191734.00", "country": "United States", "ipoyear": "2021", @@ -54378,11 +54182,11 @@ { "symbol": "UK", "name": "Ucommune International Ltd Ordinary Shares", - "lastsale": "$3.32", - "netchange": "-0.18", - "pctchange": "-5.143%", - "volume": "232030", - "marketCap": "1801478.00", + "lastsale": "$3.37", + "netchange": "0.05", + "pctchange": "1.506%", + "volume": "15214", + "marketCap": "1828609.00", "country": "United States", "ipoyear": "2019", "industry": "Business Services", @@ -54392,11 +54196,11 @@ { "symbol": "UKOMW", "name": "Ucommune International Ltd Warrant expiring 11/17/2025", - "lastsale": "$0.0069", - "netchange": "0.0012", - "pctchange": "21.053%", - "volume": "40061", - "marketCap": "3744.00", + "lastsale": "$0.0075", + "netchange": "0.0006", + "pctchange": "8.696%", + "volume": "922", + "marketCap": "4070.00", "country": "United States", "ipoyear": "2019", "industry": "Business Services", @@ -54406,11 +54210,11 @@ { "symbol": "ULBI", "name": "Ultralife Corporation Common Stock", - "lastsale": "$7.21", - "netchange": "-0.17", - "pctchange": "-2.304%", - "volume": "76718", - "marketCap": "117812215.00", + "lastsale": "$6.81", + "netchange": "-0.40", + "pctchange": "-5.548%", + "volume": "86968", + "marketCap": "111276170.00", "country": "United States", "ipoyear": "1992", "industry": "Industrial Machinery/Components", @@ -54420,11 +54224,11 @@ { "symbol": "ULCC", "name": "Frontier Group Holdings Inc. Common Stock", - "lastsale": "$5.08", - "netchange": "-0.07", - "pctchange": "-1.359%", - "volume": "3427209", - "marketCap": "1123003703.00", + "lastsale": "$5.12", + "netchange": "0.04", + "pctchange": "0.787%", + "volume": "1981630", + "marketCap": "1131846252.00", "country": "United States", "ipoyear": "2021", "industry": "Air Freight/Delivery Services", @@ -54434,11 +54238,11 @@ { "symbol": "ULH", "name": "Universal Logistics Holdings Inc. Common Stock", - "lastsale": "$26.23", - "netchange": "-1.55", - "pctchange": "-5.58%", - "volume": "108142", - "marketCap": "689435169.00", + "lastsale": "$26.07", + "netchange": "-0.16", + "pctchange": "-0.61%", + "volume": "23911", + "marketCap": "685229694.00", "country": "United States", "ipoyear": "2005", "industry": "Trucking Freight/Courier Services", @@ -54448,11 +54252,11 @@ { "symbol": "ULTA", "name": "Ulta Beauty Inc. Common Stock", - "lastsale": "$490.63", - "netchange": "-4.00", - "pctchange": "-0.809%", - "volume": "1113336", - "marketCap": "23825737086.00", + "lastsale": "$488.48", + "netchange": "-2.15", + "pctchange": "-0.438%", + "volume": "516952", + "marketCap": "23721329824.00", "country": "United States", "ipoyear": "2007", "industry": "Other Specialty Stores", @@ -54462,10 +54266,10 @@ { "symbol": "ULY", "name": "Urgent.ly Inc. Common Stock", - "lastsale": "$2.67", - "netchange": "-0.17", - "pctchange": "-5.986%", - "volume": "207602", + "lastsale": "$2.75", + "netchange": "0.08", + "pctchange": "2.996%", + "volume": "72557", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -54476,11 +54280,11 @@ { "symbol": "UMBF", "name": "UMB Financial Corporation Common Stock", - "lastsale": "$82.98", - "netchange": "-1.30", - "pctchange": "-1.542%", - "volume": "1215918", - "marketCap": "4027085618.00", + "lastsale": "$82.86", + "netchange": "-0.12", + "pctchange": "-0.145%", + "volume": "327571", + "marketCap": "4021261922.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -54490,11 +54294,11 @@ { "symbol": "UNB", "name": "Union Bankshares Inc. Common Stock", - "lastsale": "$30.10", - "netchange": "0.10", - "pctchange": "0.333%", - "volume": "10739", - "marketCap": "135667292.00", + "lastsale": "$29.76", + "netchange": "-0.34", + "pctchange": "-1.13%", + "volume": "7493", + "marketCap": "134134837.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -54504,11 +54308,11 @@ { "symbol": "UNCY", "name": "Unicycive Therapeutics Inc. Common Stock", - "lastsale": "$0.5723", - "netchange": "-0.0077", - "pctchange": "-1.328%", - "volume": "328873", - "marketCap": "19889944.00", + "lastsale": "$0.59", + "netchange": "0.0177", + "pctchange": "3.093%", + "volume": "90920", + "marketCap": "20505097.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -54518,11 +54322,11 @@ { "symbol": "UNIT", "name": "Uniti Group Inc. Common Stock", - "lastsale": "$5.55", - "netchange": "-0.18", - "pctchange": "-3.141%", - "volume": "6995769", - "marketCap": "1324630166.00", + "lastsale": "$5.50", + "netchange": "-0.05", + "pctchange": "-0.901%", + "volume": "1773239", + "marketCap": "1312696561.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -54532,11 +54336,11 @@ { "symbol": "UNTY", "name": "Unity Bancorp Inc. Common Stock", - "lastsale": "$27.67", - "netchange": "0.13", - "pctchange": "0.472%", - "volume": "69527", - "marketCap": "278296891.00", + "lastsale": "$27.84", + "netchange": "0.17", + "pctchange": "0.614%", + "volume": "41109", + "marketCap": "280006702.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -54546,11 +54350,11 @@ { "symbol": "UONE", "name": "Urban One Inc. Class A Common Stock", - "lastsale": "$4.16", - "netchange": "-0.01", - "pctchange": "-0.24%", - "volume": "130861", - "marketCap": "40991276.00", + "lastsale": "$4.095", + "netchange": "-0.065", + "pctchange": "-1.563%", + "volume": "28144", + "marketCap": "40350787.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -54560,11 +54364,11 @@ { "symbol": "UONEK", "name": "Urban One Inc. Class D Common Stock", - "lastsale": "$3.97", - "netchange": "0.07", - "pctchange": "1.795%", - "volume": "133855", - "marketCap": "135632632.00", + "lastsale": "$3.89", + "netchange": "-0.08", + "pctchange": "-2.015%", + "volume": "81486", + "marketCap": "132899481.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -54574,11 +54378,11 @@ { "symbol": "UPBD", "name": "Upbound Group Inc. Common Stock", - "lastsale": "$33.20", - "netchange": "-0.23", - "pctchange": "-0.688%", - "volume": "1622449", - "marketCap": "1802589086.00", + "lastsale": "$33.23", + "netchange": "0.40", + "pctchange": "1.218%", + "volume": "413307", + "marketCap": "1804217932.00", "country": "United States", "ipoyear": "", "industry": "Diversified Commercial Services", @@ -54588,11 +54392,11 @@ { "symbol": "UPC", "name": "Universe Pharmaceuticals Inc. Ordinary Shares", - "lastsale": "$1.46", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1523", - "marketCap": "5292500.00", + "lastsale": "$1.09", + "netchange": "-0.37", + "pctchange": "-25.342%", + "volume": "33247", + "marketCap": "3951250.00", "country": "China", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -54602,11 +54406,11 @@ { "symbol": "UPLD", "name": "Upland Software Inc. Common Stock", - "lastsale": "$4.61", - "netchange": "-0.11", - "pctchange": "-2.331%", - "volume": "272636", - "marketCap": "144704613.00", + "lastsale": "$4.49", + "netchange": "-0.12", + "pctchange": "-2.603%", + "volume": "197065", + "marketCap": "140937899.00", "country": "United States", "ipoyear": "2014", "industry": "Computer Software: Prepackaged Software", @@ -54616,11 +54420,11 @@ { "symbol": "UPST", "name": "Upstart Holdings Inc. Common stock", - "lastsale": "$44.52", - "netchange": "-0.72", - "pctchange": "-1.592%", - "volume": "11393955", - "marketCap": "3786751753.00", + "lastsale": "$45.82", + "netchange": "1.30", + "pctchange": "2.92%", + "volume": "15896764", + "marketCap": "3897326265.00", "country": "United States", "ipoyear": "2020", "industry": "Finance: Consumer Services", @@ -54630,11 +54434,11 @@ { "symbol": "UPWK", "name": "Upwork Inc. Common Stock", - "lastsale": "$14.80", - "netchange": "-0.11", - "pctchange": "-0.738%", - "volume": "2348744", - "marketCap": "2014420556.00", + "lastsale": "$15.49", + "netchange": "0.69", + "pctchange": "4.662%", + "volume": "3037113", + "marketCap": "2108336109.00", "country": "United States", "ipoyear": "2018", "industry": "EDP Services", @@ -54644,11 +54448,11 @@ { "symbol": "UPXI", "name": "Upexi Inc. Common Stock", - "lastsale": "$0.8832", - "netchange": "-0.0668", - "pctchange": "-7.032%", - "volume": "62106", - "marketCap": "17935028.00", + "lastsale": "$0.8526", + "netchange": "-0.0306", + "pctchange": "-3.465%", + "volume": "19217", + "marketCap": "17313637.00", "country": "United States", "ipoyear": "2021", "industry": " Medicinal Chemicals and Botanical Products ", @@ -54658,11 +54462,11 @@ { "symbol": "URBN", "name": "Urban Outfitters Inc. Common Stock", - "lastsale": "$36.38", - "netchange": "-0.62", - "pctchange": "-1.676%", - "volume": "7432737", - "marketCap": "3375494435.00", + "lastsale": "$37.15", + "netchange": "0.77", + "pctchange": "2.117%", + "volume": "2208909", + "marketCap": "3446938380.00", "country": "United States", "ipoyear": "1993", "industry": "Clothing/Shoe/Accessory Stores", @@ -54672,11 +54476,11 @@ { "symbol": "URGN", "name": "UroGen Pharma Ltd. Ordinary Shares", - "lastsale": "$15.00", - "netchange": "-0.24", - "pctchange": "-1.575%", - "volume": "1621424", - "marketCap": "462994800.00", + "lastsale": "$15.01", + "netchange": "0.01", + "pctchange": "0.067%", + "volume": "194665", + "marketCap": "463303463.00", "country": "Israel", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -54686,25 +54490,25 @@ { "symbol": "UROY", "name": "Uranium Royalty Corp. Common Stock", - "lastsale": "$2.73", - "netchange": "-0.13", - "pctchange": "-4.545%", - "volume": "1094584", - "marketCap": "274008601.00", + "lastsale": "$2.76", + "netchange": "0.03", + "pctchange": "1.099%", + "volume": "1230055", + "marketCap": "277019685.00", "country": "Canada", "ipoyear": "", - "industry": "", - "sector": "", + "industry": "Investment Bankers/Brokers/Service", + "sector": "Finance", "url": "/market-activity/stocks/uroy" }, { "symbol": "USAP", "name": "Universal Stainless & Alloy Products Inc. Common Stock", - "lastsale": "$16.94", - "netchange": "0.48", - "pctchange": "2.916%", - "volume": "59881", - "marketCap": "153954870.00", + "lastsale": "$17.60", + "netchange": "0.66", + "pctchange": "3.896%", + "volume": "77304", + "marketCap": "159953112.00", "country": "United States", "ipoyear": "1994", "industry": "Steel/Iron Ore", @@ -54714,11 +54518,11 @@ { "symbol": "USAU", "name": "U.S. Gold Corp. Common Stock", - "lastsale": "$3.63", - "netchange": "-0.05", - "pctchange": "-1.359%", - "volume": "10388", - "marketCap": "33743888.00", + "lastsale": "$3.61", + "netchange": "-0.02", + "pctchange": "-0.551%", + "volume": "22800", + "marketCap": "33557972.00", "country": "United States", "ipoyear": "", "industry": "Precious Metals", @@ -54728,11 +54532,11 @@ { "symbol": "USCB", "name": "USCB Financial Holdings Inc. Class A Common Stock", - "lastsale": "$12.35", - "netchange": "-0.30", - "pctchange": "-2.372%", - "volume": "84416", - "marketCap": "241347282.00", + "lastsale": "$11.81", + "netchange": "-0.54", + "pctchange": "-4.372%", + "volume": "63702", + "marketCap": "230794445.00", "country": "United States", "ipoyear": "2021", "industry": "Major Banks", @@ -54740,27 +54544,27 @@ "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", + "symbol": "USCTW", + "name": "Roth CH Acquisition Co. Warrant", + "lastsale": "$0.0162", + "netchange": "0.0012", + "pctchange": "8.00%", + "volume": "217230", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", "industry": "Blank Checks", "sector": "Finance", - "url": "/market-activity/stocks/usct" + "url": "/market-activity/stocks/usctw" }, { "symbol": "USEA", "name": "United Maritime Corporation Common Stock", - "lastsale": "$2.59", - "netchange": "0.08", - "pctchange": "3.187%", - "volume": "51853", - "marketCap": "23025100.00", + "lastsale": "$2.62", + "netchange": "0.03", + "pctchange": "1.158%", + "volume": "87247", + "marketCap": "23291800.00", "country": "Greece", "ipoyear": "", "industry": "Marine Transportation", @@ -54770,11 +54574,11 @@ { "symbol": "USEG", "name": "U.S. Energy Corp. Common Stock (DE)", - "lastsale": "$0.9664", - "netchange": "-0.0135", - "pctchange": "-1.378%", - "volume": "65453", - "marketCap": "24649549.00", + "lastsale": "$1.05", + "netchange": "0.0836", + "pctchange": "8.651%", + "volume": "103279", + "marketCap": "26781899.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -54784,11 +54588,11 @@ { "symbol": "USGO", "name": "U.S. GoldMining Inc. Common stock", - "lastsale": "$7.48", - "netchange": "0.42", - "pctchange": "5.949%", - "volume": "6117", - "marketCap": "92742343.00", + "lastsale": "$7.655", + "netchange": "0.175", + "pctchange": "2.34%", + "volume": "9980", + "marketCap": "94912117.00", "country": "United States", "ipoyear": "2023", "industry": "Precious Metals", @@ -54798,11 +54602,11 @@ { "symbol": "USGOW", "name": "U.S. GoldMining Inc. Warrant", - "lastsale": "$2.50", - "netchange": "0.19", - "pctchange": "8.225%", - "volume": "3106", - "marketCap": "30996773.00", + "lastsale": "$2.30", + "netchange": "-0.20", + "pctchange": "-8.00%", + "volume": "6404", + "marketCap": "28517031.00", "country": "United States", "ipoyear": "2023", "industry": "Precious Metals", @@ -54812,11 +54616,11 @@ { "symbol": "USIO", "name": "Usio Inc. Common Stock", - "lastsale": "$1.64", - "netchange": "-0.06", - "pctchange": "-3.529%", - "volume": "13435", - "marketCap": "43143949.00", + "lastsale": "$1.66", + "netchange": "0.02", + "pctchange": "1.22%", + "volume": "23171", + "marketCap": "43670095.00", "country": "United States", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -54826,11 +54630,11 @@ { "symbol": "USLM", "name": "United States Lime & Minerals Inc. Common Stock", - "lastsale": "$228.00", - "netchange": "1.80", - "pctchange": "0.796%", - "volume": "18553", - "marketCap": "1299594072.00", + "lastsale": "$226.79", + "netchange": "-1.21", + "pctchange": "-0.531%", + "volume": "6203", + "marketCap": "1292697103.00", "country": "United States", "ipoyear": "", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", @@ -54840,11 +54644,11 @@ { "symbol": "UTHR", "name": "United Therapeutics Corporation Common Stock", - "lastsale": "$246.45", - "netchange": "-7.64", - "pctchange": "-3.007%", - "volume": "815304", - "marketCap": "11581572966.00", + "lastsale": "$246.40", + "netchange": "-0.05", + "pctchange": "-0.02%", + "volume": "380934", + "marketCap": "11579223286.00", "country": "United States", "ipoyear": "1999", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -54854,11 +54658,11 @@ { "symbol": "UTMD", "name": "Utah Medical Products Inc. Common Stock", - "lastsale": "$81.50", - "netchange": "-2.83", - "pctchange": "-3.356%", - "volume": "26677", - "marketCap": "295806288.00", + "lastsale": "$82.89", + "netchange": "1.39", + "pctchange": "1.706%", + "volume": "17703", + "marketCap": "300851327.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -54868,11 +54672,11 @@ { "symbol": "UTRS", "name": "Minerva Surgical Inc. Common Stock", - "lastsale": "$2.82", - "netchange": "-0.375", - "pctchange": "-11.737%", - "volume": "192336", - "marketCap": "25037601.00", + "lastsale": "$1.7977", + "netchange": "-1.0223", + "pctchange": "-36.252%", + "volume": "221225", + "marketCap": "15961027.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -54882,11 +54686,11 @@ { "symbol": "UTSI", "name": "UTStarcom Holdings Corp. Ordinary Shares", - "lastsale": "$3.4005", - "netchange": "0.0005", - "pctchange": "0.015%", - "volume": "977", - "marketCap": "30853009.00", + "lastsale": "$3.39", + "netchange": "-0.0105", + "pctchange": "-0.309%", + "volume": "441", + "marketCap": "30757741.00", "country": "China", "ipoyear": "2000", "industry": "Telecommunications Equipment", @@ -54896,11 +54700,11 @@ { "symbol": "UVSP", "name": "Univest Financial Corporation Common Stock", - "lastsale": "$21.56", - "netchange": "-0.35", - "pctchange": "-1.597%", - "volume": "234063", - "marketCap": "636195240.00", + "lastsale": "$21.51", + "netchange": "-0.05", + "pctchange": "-0.232%", + "volume": "92919", + "marketCap": "634719833.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -54910,11 +54714,11 @@ { "symbol": "UXIN", "name": "Uxin Limited ADS", - "lastsale": "$0.738", - "netchange": "-0.022", - "pctchange": "-2.895%", - "volume": "465343", - "marketCap": "34706330.00", + "lastsale": "$0.6536", + "netchange": "-0.0844", + "pctchange": "-11.436%", + "volume": "969157", + "marketCap": "30737205.00", "country": "China", "ipoyear": "2018", "industry": "Business Services", @@ -54924,11 +54728,11 @@ { "symbol": "VABK", "name": "Virginia National Bankshares Corporation Common Stock", - "lastsale": "$41.50", - "netchange": "2.82", - "pctchange": "7.291%", - "volume": "67607", - "marketCap": "222688253.00", + "lastsale": "$39.07", + "netchange": "-2.43", + "pctchange": "-5.855%", + "volume": "33680", + "marketCap": "209648917.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -54938,11 +54742,11 @@ { "symbol": "VALN", "name": "Valneva SE American Depositary Shares", - "lastsale": "$10.76", - "netchange": "-0.1674", - "pctchange": "-1.532%", - "volume": "5168", - "marketCap": "744417053.00", + "lastsale": "$10.3506", + "netchange": "-0.4094", + "pctchange": "-3.805%", + "volume": "5097", + "marketCap": "716093230.00", "country": "France", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -54952,11 +54756,11 @@ { "symbol": "VALU", "name": "Value Line Inc. Common Stock", - "lastsale": "$49.17", - "netchange": "0.59", - "pctchange": "1.214%", - "volume": "5495", - "marketCap": "463678804.00", + "lastsale": "$49.90", + "netchange": "0.73", + "pctchange": "1.485%", + "volume": "5794", + "marketCap": "470562788.00", "country": "United States", "ipoyear": "1983", "industry": "Investment Managers", @@ -54966,11 +54770,11 @@ { "symbol": "VANI", "name": "Vivani Medical Inc. Common Stock (DE)", - "lastsale": "$0.89", - "netchange": "0.01", - "pctchange": "1.136%", - "volume": "49890", - "marketCap": "45412303.00", + "lastsale": "$0.86", + "netchange": "-0.03", + "pctchange": "-3.371%", + "volume": "61535", + "marketCap": "43881552.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -54981,9 +54785,9 @@ "symbol": "VAQC", "name": "Vector Acquisition Corporation II Class A Ordinary Shares", "lastsale": "$10.54", - "netchange": "0.04", - "pctchange": "0.381%", - "volume": "120", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "58", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -54994,11 +54798,11 @@ { "symbol": "VAXX", "name": "Vaxxinity Inc. Class A Common Stock", - "lastsale": "$0.7507", - "netchange": "-0.0143", - "pctchange": "-1.869%", - "volume": "350413", - "marketCap": "95148165.00", + "lastsale": "$0.736", + "netchange": "-0.0147", + "pctchange": "-1.958%", + "volume": "257145", + "marketCap": "93285000.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -55009,9 +54813,9 @@ "symbol": "VBFC", "name": "Village Bank and Trust Financial Corp. Common Stock", "lastsale": "$38.95", - "netchange": "-1.05", - "pctchange": "-2.625%", - "volume": "7458", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "89", "marketCap": "57834401.00", "country": "United States", "ipoyear": "", @@ -55022,25 +54826,25 @@ { "symbol": "VBIV", "name": "VBI Vaccines Inc. New Common Stock (Canada)", - "lastsale": "$0.623", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "99195", - "marketCap": "14757434.00", + "lastsale": "$0.5814", + "netchange": "-0.0416", + "pctchange": "-6.677%", + "volume": "180061", + "marketCap": "13772026.00", "country": "United States", "ipoyear": "", - "industry": "Pharmaceuticals and Biotechnology", + "industry": "Biotechnology: Pharmaceutical Preparations", "sector": "Health Care", "url": "/market-activity/stocks/vbiv" }, { "symbol": "VBNK", "name": "VersaBank Common Shares", - "lastsale": "$10.13", - "netchange": "0.47", - "pctchange": "4.865%", - "volume": "15446", - "marketCap": "263019615.00", + "lastsale": "$10.26", + "netchange": "0.13", + "pctchange": "1.283%", + "volume": "8205", + "marketCap": "266394990.00", "country": "Canada", "ipoyear": "", "industry": "", @@ -55050,11 +54854,11 @@ { "symbol": "VBTX", "name": "Veritex Holdings Inc. Common Stock", - "lastsale": "$23.32", - "netchange": "0.10", - "pctchange": "0.431%", - "volume": "1818319", - "marketCap": "1266799021.00", + "lastsale": "$23.22", + "netchange": "-0.10", + "pctchange": "-0.429%", + "volume": "592546", + "marketCap": "1261366778.00", "country": "United States", "ipoyear": "2014", "industry": "Major Banks", @@ -55064,11 +54868,11 @@ { "symbol": "VC", "name": "Visteon Corporation Common Stock", - "lastsale": "$128.03", - "netchange": "-2.59", - "pctchange": "-1.983%", - "volume": "864906", - "marketCap": "3560668320.00", + "lastsale": "$127.84", + "netchange": "-0.19", + "pctchange": "-0.148%", + "volume": "173628", + "marketCap": "3555384192.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -55078,11 +54882,11 @@ { "symbol": "VCEL", "name": "Vericel Corporation Common Stock", - "lastsale": "$36.81", - "netchange": "-0.28", - "pctchange": "-0.755%", - "volume": "1350029", - "marketCap": "1756740428.00", + "lastsale": "$34.28", + "netchange": "-2.53", + "pctchange": "-6.873%", + "volume": "389767", + "marketCap": "1635997334.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -55092,11 +54896,11 @@ { "symbol": "VCIG", "name": "VCI Global Limited Ordinary Share", - "lastsale": "$2.44", - "netchange": "-0.02", - "pctchange": "-0.813%", - "volume": "119302", - "marketCap": "89812564.00", + "lastsale": "$2.38", + "netchange": "-0.06", + "pctchange": "-2.459%", + "volume": "165012", + "marketCap": "87604059.00", "country": "Malaysia", "ipoyear": "2023", "industry": "Diversified Commercial Services", @@ -55106,11 +54910,11 @@ { "symbol": "VCNX", "name": "Vaccinex Inc. Common Stock", - "lastsale": "$0.5475", - "netchange": "0.0083", - "pctchange": "1.539%", - "volume": "72460", - "marketCap": "6840616.00", + "lastsale": "$0.5771", + "netchange": "0.0296", + "pctchange": "5.406%", + "volume": "75866", + "marketCap": "7210446.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -55120,11 +54924,11 @@ { "symbol": "VCSA", "name": "Vacasa Inc. Class A Common Stock", - "lastsale": "$7.43", - "netchange": "-0.32", - "pctchange": "-4.129%", - "volume": "87161", - "marketCap": "165358699.00", + "lastsale": "$7.17", + "netchange": "-0.26", + "pctchange": "-3.499%", + "volume": "16905", + "marketCap": "159572258.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -55134,11 +54938,11 @@ { "symbol": "VCTR", "name": "Victory Capital Holdings Inc. Class A Common Stock", - "lastsale": "$34.36", - "netchange": "-0.35", - "pctchange": "-1.008%", - "volume": "675155", - "marketCap": "2267396780.00", + "lastsale": "$34.13", + "netchange": "-0.23", + "pctchange": "-0.669%", + "volume": "328963", + "marketCap": "2252219212.00", "country": "United States", "ipoyear": "2018", "industry": "Investment Managers", @@ -55148,11 +54952,11 @@ { "symbol": "VCYT", "name": "Veracyte Inc. Common Stock", - "lastsale": "$28.17", - "netchange": "-0.28", - "pctchange": "-0.984%", - "volume": "1546065", - "marketCap": "2057527532.00", + "lastsale": "$27.76", + "netchange": "-0.41", + "pctchange": "-1.455%", + "volume": "624962", + "marketCap": "2027581267.00", "country": "United States", "ipoyear": "2013", "industry": "Medical Specialities", @@ -55162,11 +54966,11 @@ { "symbol": "VECO", "name": "Veeco Instruments Inc. Common Stock", - "lastsale": "$30.91", - "netchange": "0.10", - "pctchange": "0.325%", - "volume": "732362", - "marketCap": "1741523122.00", + "lastsale": "$30.96", + "netchange": "0.05", + "pctchange": "0.162%", + "volume": "289640", + "marketCap": "1744340208.00", "country": "United States", "ipoyear": "1994", "industry": "Industrial Machinery/Components", @@ -55176,11 +54980,11 @@ { "symbol": "VEEE", "name": "Twin Vee PowerCats Co. Common Stock", - "lastsale": "$1.55", - "netchange": "-0.09", - "pctchange": "-5.488%", - "volume": "17601", - "marketCap": "14756000.00", + "lastsale": "$1.54", + "netchange": "-0.01", + "pctchange": "-0.645%", + "volume": "8012", + "marketCap": "14660800.00", "country": "United States", "ipoyear": "2021", "industry": "Marine Transportation", @@ -55190,11 +54994,11 @@ { "symbol": "VEON", "name": "VEON Ltd. ADS", - "lastsale": "$19.76", - "netchange": "0.06", - "pctchange": "0.305%", - "volume": "47541", - "marketCap": "1388520281.00", + "lastsale": "$19.51", + "netchange": "-0.25", + "pctchange": "-1.265%", + "volume": "23888", + "marketCap": "1370952970.00", "country": "Netherlands", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -55204,11 +55008,11 @@ { "symbol": "VERA", "name": "Vera Therapeutics Inc. Class A Common Stock", - "lastsale": "$16.00", - "netchange": "1.28", - "pctchange": "8.696%", - "volume": "1456962", - "marketCap": "710927120.00", + "lastsale": "$15.64", + "netchange": "-0.36", + "pctchange": "-2.25%", + "volume": "505226", + "marketCap": "694931260.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -55218,11 +55022,11 @@ { "symbol": "VERB", "name": "Verb Technology Company Inc. Common Stock", - "lastsale": "$0.177", - "netchange": "0.0169", - "pctchange": "10.556%", - "volume": "1916701", - "marketCap": "2904267.00", + "lastsale": "$0.1635", + "netchange": "-0.0135", + "pctchange": "-7.627%", + "volume": "1292061", + "marketCap": "2682755.00", "country": "United States", "ipoyear": "", "industry": "Other Consumer Services", @@ -55235,7 +55039,7 @@ "lastsale": "$0.004", "netchange": "0.00", "pctchange": "0.00%", - "volume": "14116", + "volume": "90", "marketCap": "65633.00", "country": "United States", "ipoyear": "", @@ -55246,11 +55050,11 @@ { "symbol": "VERI", "name": "Veritone Inc. Common Stock", - "lastsale": "$2.03", - "netchange": "0.02", - "pctchange": "0.995%", - "volume": "398560", - "marketCap": "75216187.00", + "lastsale": "$1.90", + "netchange": "-0.13", + "pctchange": "-6.404%", + "volume": "475669", + "marketCap": "70399387.00", "country": "United States", "ipoyear": "2017", "industry": "EDP Services", @@ -55260,11 +55064,11 @@ { "symbol": "VERO", "name": "Venus Concept Inc. Common Stock", - "lastsale": "$0.90", - "netchange": "-0.0525", - "pctchange": "-5.512%", - "volume": "8203", - "marketCap": "4976234.00", + "lastsale": "$0.96", + "netchange": "0.06", + "pctchange": "6.667%", + "volume": "4228", + "marketCap": "5307983.00", "country": "United States", "ipoyear": "2017", "industry": "Medical/Dental Instruments", @@ -55274,11 +55078,11 @@ { "symbol": "VERU", "name": "Veru Inc. Common Stock", - "lastsale": "$0.76", - "netchange": "0.0069", - "pctchange": "0.916%", - "volume": "2467784", - "marketCap": "71191369.00", + "lastsale": "$0.6799", + "netchange": "-0.0801", + "pctchange": "-10.539%", + "volume": "2923676", + "marketCap": "63688173.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -55288,11 +55092,11 @@ { "symbol": "VERV", "name": "Verve Therapeutics Inc. Common Stock", - "lastsale": "$13.86", - "netchange": "-0.46", - "pctchange": "-3.212%", - "volume": "2029802", - "marketCap": "883613087.00", + "lastsale": "$13.52", + "netchange": "-0.34", + "pctchange": "-2.453%", + "volume": "887944", + "marketCap": "861937153.00", "country": "United States", "ipoyear": "2021", "industry": " Medicinal Chemicals and Botanical Products ", @@ -55302,11 +55106,11 @@ { "symbol": "VERX", "name": "Vertex Inc. Class A Common Stock", - "lastsale": "$26.81", - "netchange": "-0.55", - "pctchange": "-2.01%", - "volume": "1526735", - "marketCap": "4101565035.00", + "lastsale": "$27.06", + "netchange": "0.25", + "pctchange": "0.932%", + "volume": "779431", + "marketCap": "4139811632.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -55316,11 +55120,11 @@ { "symbol": "VERY", "name": "Vericity Inc. Common Stock", - "lastsale": "$11.05", + "lastsale": "$11.03", "netchange": "-0.02", "pctchange": "-0.181%", - "volume": "48374", - "marketCap": "164368750.00", + "volume": "5304", + "marketCap": "164071250.00", "country": "United States", "ipoyear": "2019", "industry": "Life Insurance", @@ -55330,11 +55134,11 @@ { "symbol": "VEV", "name": "Vicinity Motor Corp. Common Stock", - "lastsale": "$0.8422", - "netchange": "-0.0068", - "pctchange": "-0.801%", - "volume": "9605", - "marketCap": "38461342.00", + "lastsale": "$0.8517", + "netchange": "0.0095", + "pctchange": "1.128%", + "volume": "13509", + "marketCap": "38895185.00", "country": "Canada", "ipoyear": "", "industry": "Auto Manufacturing", @@ -55344,11 +55148,11 @@ { "symbol": "VFF", "name": "Village Farms International Inc. Common Shares", - "lastsale": "$0.773", - "netchange": "-0.0017", - "pctchange": "-0.219%", - "volume": "138874", - "marketCap": "85214692.00", + "lastsale": "$0.76", + "netchange": "-0.013", + "pctchange": "-1.682%", + "volume": "412500", + "marketCap": "83781586.00", "country": "Canada", "ipoyear": "", "industry": "", @@ -55358,11 +55162,11 @@ { "symbol": "VFS", "name": "VinFast Auto Ltd. Ordinary Shares", - "lastsale": "$7.88", - "netchange": "0.94", - "pctchange": "13.545%", - "volume": "6294343", - "marketCap": "18180505077.00", + "lastsale": "$7.63", + "netchange": "-0.25", + "pctchange": "-3.173%", + "volume": "3393660", + "marketCap": "17603712403.00", "country": "Singapore", "ipoyear": "", "industry": "Blank Checks", @@ -55372,10 +55176,10 @@ { "symbol": "VFSWW", "name": "VinFast Auto Ltd. Warrant", - "lastsale": "$1.50", - "netchange": "0.20", - "pctchange": "15.385%", - "volume": "179822", + "lastsale": "$1.49", + "netchange": "-0.01", + "pctchange": "-0.667%", + "volume": "70207", "marketCap": "0.00", "country": "Singapore", "ipoyear": "", @@ -55386,11 +55190,11 @@ { "symbol": "VGAS", "name": "Verde Clean Fuels Inc. Class A Common Stock", - "lastsale": "$2.29", - "netchange": "0.08", - "pctchange": "3.62%", - "volume": "137923", - "marketCap": "73023144.00", + "lastsale": "$2.16", + "netchange": "-0.13", + "pctchange": "-5.677%", + "volume": "10159", + "marketCap": "68877726.00", "country": "United States", "ipoyear": "2021", "industry": "Major Chemicals", @@ -55414,11 +55218,11 @@ { "symbol": "VIA", "name": "Via Renewables Inc. Class A Common Stock", - "lastsale": "$9.16", - "netchange": "0.10", - "pctchange": "1.104%", - "volume": "31178", - "marketCap": "66251541.00", + "lastsale": "$9.39", + "netchange": "0.23", + "pctchange": "2.511%", + "volume": "20760", + "marketCap": "67915062.00", "country": "United States", "ipoyear": "2014", "industry": "Power Generation", @@ -55428,11 +55232,11 @@ { "symbol": "VIASP", "name": "Via Renewables Inc. 8.75% Series A Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$20.3999", - "netchange": "-0.0001", - "pctchange": "0.00%", - "volume": "9651", - "marketCap": "147546377.00", + "lastsale": "$20.5101", + "netchange": "0.1102", + "pctchange": "0.54%", + "volume": "19541", + "marketCap": "148343421.00", "country": "United States", "ipoyear": "", "industry": "Power Generation", @@ -55442,25 +55246,25 @@ { "symbol": "VIAV", "name": "Viavi Solutions Inc. Common Stock", - "lastsale": "$9.58", - "netchange": "-0.03", - "pctchange": "-0.312%", - "volume": "6332831", - "marketCap": "2130539990.00", + "lastsale": "$9.64", + "netchange": "0.06", + "pctchange": "0.626%", + "volume": "2350520", + "marketCap": "2143883664.00", "country": "United States", "ipoyear": "", - "industry": "Radio And Television Broadcasting And Communications Equipment", + "industry": "Semiconductors", "sector": "Technology", "url": "/market-activity/stocks/viav" }, { "symbol": "VICR", "name": "Vicor Corporation Common Stock", - "lastsale": "$43.04", - "netchange": "-0.11", - "pctchange": "-0.255%", - "volume": "514946", - "marketCap": "1913140051.00", + "lastsale": "$42.76", + "netchange": "-0.28", + "pctchange": "-0.651%", + "volume": "213657", + "marketCap": "1900693973.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -55470,11 +55274,11 @@ { "symbol": "VIEW", "name": "View Inc. Class A Common Stock", - "lastsale": "$4.00", - "netchange": "0.05", - "pctchange": "1.266%", - "volume": "1667750", - "marketCap": "16268140.00", + "lastsale": "$3.40", + "netchange": "-0.60", + "pctchange": "-15.00%", + "volume": "801911", + "marketCap": "13827919.00", "country": "United States", "ipoyear": "2020", "industry": "Electronic Components", @@ -55484,11 +55288,11 @@ { "symbol": "VIEWW", "name": "View Inc. Warrant", - "lastsale": "$0.0067", - "netchange": "0.0002", - "pctchange": "3.077%", - "volume": "146021", - "marketCap": "27249.00", + "lastsale": "$0.006", + "netchange": "-0.0007", + "pctchange": "-10.448%", + "volume": "29032", + "marketCap": "24402.00", "country": "United States", "ipoyear": "2020", "industry": "Electronic Components", @@ -55498,11 +55302,11 @@ { "symbol": "VIGL", "name": "Vigil Neuroscience Inc. Common Stock", - "lastsale": "$3.60", - "netchange": "-0.04", - "pctchange": "-1.099%", - "volume": "99487", - "marketCap": "129158716.00", + "lastsale": "$3.59", + "netchange": "-0.01", + "pctchange": "-0.278%", + "volume": "74794", + "marketCap": "128799941.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -55512,25 +55316,25 @@ { "symbol": "VINC", "name": "Vincerx Pharma Inc. Common Stock", - "lastsale": "$0.631", - "netchange": "-0.03", - "pctchange": "-4.539%", - "volume": "138581", - "marketCap": "13491140.00", + "lastsale": "$0.625", + "netchange": "-0.006", + "pctchange": "-0.951%", + "volume": "43964", + "marketCap": "13362856.00", "country": "United States", "ipoyear": "2020", - "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", + "industry": "Biotechnology: Pharmaceutical Preparations", "sector": "Health Care", "url": "/market-activity/stocks/vinc" }, { "symbol": "VINO", "name": "Gaucho Group Holdings Inc. Common Stock", - "lastsale": "$0.4704", - "netchange": "-0.0695", - "pctchange": "-12.873%", - "volume": "135230", - "marketCap": "1158381.00", + "lastsale": "$0.4648", + "netchange": "-0.0056", + "pctchange": "-1.19%", + "volume": "91461", + "marketCap": "1144591.00", "country": "United States", "ipoyear": "", "industry": "Real Estate", @@ -55540,11 +55344,11 @@ { "symbol": "VINP", "name": "Vinci Partners Investments Ltd. Class A Common Shares", - "lastsale": "$10.43", - "netchange": "-0.07", - "pctchange": "-0.667%", - "volume": "70913", - "marketCap": "423562300.00", + "lastsale": "$10.52", + "netchange": "0.09", + "pctchange": "0.863%", + "volume": "156633", + "marketCap": "427217200.00", "country": "Brazil", "ipoyear": "2021", "industry": "Investment Managers", @@ -55554,11 +55358,11 @@ { "symbol": "VIOT", "name": "Viomi Technology Co. Ltd American Depositary Shares", - "lastsale": "$0.9063", - "netchange": "-0.0127", - "pctchange": "-1.382%", - "volume": "17984", - "marketCap": "62653732.00", + "lastsale": "$0.8955", + "netchange": "-0.0108", + "pctchange": "-1.192%", + "volume": "41471", + "marketCap": "61907113.00", "country": "China", "ipoyear": "2018", "industry": "Consumer Electronics/Appliances", @@ -55568,11 +55372,11 @@ { "symbol": "VIR", "name": "Vir Biotechnology Inc. Common Stock", - "lastsale": "$9.96", - "netchange": "-0.08", - "pctchange": "-0.797%", - "volume": "4573960", - "marketCap": "1339831999.00", + "lastsale": "$9.72", + "netchange": "-0.24", + "pctchange": "-2.41%", + "volume": "904074", + "marketCap": "1307546890.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -55582,11 +55386,11 @@ { "symbol": "VIRC", "name": "Virco Manufacturing Corporation Common Stock", - "lastsale": "$10.50", - "netchange": "0.65", - "pctchange": "6.599%", - "volume": "554269", - "marketCap": "171646797.00", + "lastsale": "$10.85", + "netchange": "0.35", + "pctchange": "3.333%", + "volume": "562810", + "marketCap": "177368357.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -55596,11 +55400,11 @@ { "symbol": "VIRI", "name": "Virios Therapeutics Inc. Common Stock", - "lastsale": "$0.6695", - "netchange": "-0.0165", - "pctchange": "-2.405%", - "volume": "54183", - "marketCap": "12893189.00", + "lastsale": "$0.63", + "netchange": "-0.0395", + "pctchange": "-5.90%", + "volume": "121051", + "marketCap": "12132500.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -55610,11 +55414,11 @@ { "symbol": "VIRT", "name": "Virtu Financial Inc. Class A Common Stock", - "lastsale": "$20.68", - "netchange": "-0.06", - "pctchange": "-0.289%", - "volume": "1276507", - "marketCap": "3291771943.00", + "lastsale": "$20.41", + "netchange": "-0.27", + "pctchange": "-1.306%", + "volume": "759023", + "marketCap": "3248794263.00", "country": "United States", "ipoyear": "2015", "industry": "Investment Bankers/Brokers/Service", @@ -55624,11 +55428,11 @@ { "symbol": "VIRX", "name": "Viracta Therapeutics Inc. Common Stock", - "lastsale": "$0.4664", - "netchange": "-0.0157", - "pctchange": "-3.257%", - "volume": "139107", - "marketCap": "18014492.00", + "lastsale": "$0.459", + "netchange": "-0.0074", + "pctchange": "-1.587%", + "volume": "142621", + "marketCap": "17728670.00", "country": "United States", "ipoyear": "2005", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -55638,11 +55442,11 @@ { "symbol": "VISL", "name": "Vislink Technologies Inc. Common Stock", - "lastsale": "$4.69", - "netchange": "0.06", - "pctchange": "1.296%", - "volume": "11813", - "marketCap": "11197825.00", + "lastsale": "$4.59", + "netchange": "-0.10", + "pctchange": "-2.132%", + "volume": "6803", + "marketCap": "10959066.00", "country": "United States", "ipoyear": "2013", "industry": "Telecommunications Equipment", @@ -55652,11 +55456,11 @@ { "symbol": "VITL", "name": "Vital Farms Inc. Common Stock", - "lastsale": "$14.42", - "netchange": "-0.42", - "pctchange": "-2.83%", - "volume": "434106", - "marketCap": "599904632.00", + "lastsale": "$14.20", + "netchange": "-0.22", + "pctchange": "-1.526%", + "volume": "241225", + "marketCap": "590752135.00", "country": "United States", "ipoyear": "2020", "industry": "Packaged Foods", @@ -55666,11 +55470,11 @@ { "symbol": "VIVK", "name": "Vivakor Inc. Common Stock", - "lastsale": "$0.95", - "netchange": "-0.04", - "pctchange": "-4.04%", - "volume": "8279", - "marketCap": "24909483.00", + "lastsale": "$0.98", + "netchange": "0.03", + "pctchange": "3.158%", + "volume": "6965", + "marketCap": "25696098.00", "country": "United States", "ipoyear": "", "industry": "Oilfield Services/Equipment", @@ -55680,11 +55484,11 @@ { "symbol": "VJET", "name": "voxeljet AG American Depositary Shares", - "lastsale": "$1.24", - "netchange": "-0.01", - "pctchange": "-0.80%", - "volume": "17701", - "marketCap": "11327058.00", + "lastsale": "$1.18", + "netchange": "-0.06", + "pctchange": "-4.839%", + "volume": "11412", + "marketCap": "10778974.00", "country": "Germany", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -55694,11 +55498,11 @@ { "symbol": "VKTX", "name": "Viking Therapeutics Inc. Common Stock", - "lastsale": "$18.90", - "netchange": "-0.32", - "pctchange": "-1.665%", - "volume": "4495213", - "marketCap": "1890547212.00", + "lastsale": "$19.17", + "netchange": "0.27", + "pctchange": "1.429%", + "volume": "2011929", + "marketCap": "1917555029.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -55708,11 +55512,11 @@ { "symbol": "VLCN", "name": "Volcon Inc. Common stock", - "lastsale": "$0.0925", - "netchange": "-0.0015", - "pctchange": "-1.596%", - "volume": "2195228", - "marketCap": "630783.00", + "lastsale": "$0.086", + "netchange": "-0.0065", + "pctchange": "-7.027%", + "volume": "3054643", + "marketCap": "586458.00", "country": "United States", "ipoyear": "2021", "industry": "Auto Manufacturing", @@ -55722,11 +55526,11 @@ { "symbol": "VLGEA", "name": "Village Super Market Inc. Class A Common Stock", - "lastsale": "$24.94", - "netchange": "-0.07", - "pctchange": "-0.28%", - "volume": "55419", - "marketCap": "369299349.00", + "lastsale": "$24.84", + "netchange": "-0.10", + "pctchange": "-0.401%", + "volume": "39155", + "marketCap": "367818598.00", "country": "United States", "ipoyear": "", "industry": "Food Chains", @@ -55736,11 +55540,11 @@ { "symbol": "VLY", "name": "Valley National Bancorp Common Stock", - "lastsale": "$11.07", - "netchange": "0.04", - "pctchange": "0.363%", - "volume": "9259793", - "marketCap": "5620062755.00", + "lastsale": "$10.98", + "netchange": "-0.09", + "pctchange": "-0.813%", + "volume": "6057680", + "marketCap": "5574371187.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -55750,11 +55554,11 @@ { "symbol": "VLYPO", "name": "Valley National Bancorp 5.50% Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series B", - "lastsale": "$23.85", - "netchange": "0.11", - "pctchange": "0.463%", - "volume": "9953", - "marketCap": "12108265284.00", + "lastsale": "$23.62", + "netchange": "-0.23", + "pctchange": "-0.964%", + "volume": "11442", + "marketCap": "11991497946.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -55764,11 +55568,11 @@ { "symbol": "VLYPP", "name": "Valley National Bancorp 6.25% Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series A", - "lastsale": "$20.25", - "netchange": "-0.25", - "pctchange": "-1.22%", - "volume": "12329", - "marketCap": "10280602600.00", + "lastsale": "$19.87", + "netchange": "-0.38", + "pctchange": "-1.877%", + "volume": "13563", + "marketCap": "10087682650.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -55778,15 +55582,15 @@ { "symbol": "VMAR", "name": "Vision Marine Technologies Inc. Common Shares", - "lastsale": "$1.18", - "netchange": "-0.02", - "pctchange": "-1.667%", - "volume": "70261", - "marketCap": "13183904.00", + "lastsale": "$1.17", + "netchange": "-0.01", + "pctchange": "-0.847%", + "volume": "114994", + "marketCap": "13072176.00", "country": "Canada", "ipoyear": "2020", - "industry": "Marine Transportation", - "sector": "Industrials", + "industry": "", + "sector": "", "url": "/market-activity/stocks/vmar" }, { @@ -55795,7 +55599,7 @@ "lastsale": "$11.22", "netchange": "0.00", "pctchange": "0.00%", - "volume": "22", + "volume": "21", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -55806,10 +55610,10 @@ { "symbol": "VMCAW", "name": "Valuence Merger Corp. I Warrant", - "lastsale": "$0.0243", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "104", + "lastsale": "$0.024", + "netchange": "-0.0003", + "pctchange": "-1.235%", + "volume": "84503", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -55820,11 +55624,11 @@ { "symbol": "VMD", "name": "Viemed Healthcare Inc. Common Shares", - "lastsale": "$7.47", - "netchange": "-0.13", - "pctchange": "-1.711%", - "volume": "220910", - "marketCap": "287512837.00", + "lastsale": "$7.79", + "netchange": "0.32", + "pctchange": "4.284%", + "volume": "165336", + "marketCap": "299829318.00", "country": "United States", "ipoyear": "", "industry": "Misc Health and Biotechnology Services", @@ -55834,11 +55638,11 @@ { "symbol": "VMEO", "name": "Vimeo Inc. Common Stock", - "lastsale": "$3.85", - "netchange": "-0.03", - "pctchange": "-0.773%", - "volume": "5024489", - "marketCap": "645332630.00", + "lastsale": "$4.09", + "netchange": "0.24", + "pctchange": "6.234%", + "volume": "1698473", + "marketCap": "685561158.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -55848,11 +55652,11 @@ { "symbol": "VNDA", "name": "Vanda Pharmaceuticals Inc. Common Stock", - "lastsale": "$3.88", - "netchange": "0.03", - "pctchange": "0.779%", - "volume": "1477789", - "marketCap": "223224156.00", + "lastsale": "$3.86", + "netchange": "-0.02", + "pctchange": "-0.515%", + "volume": "1035983", + "marketCap": "222073516.00", "country": "United States", "ipoyear": "2006", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -55862,11 +55666,11 @@ { "symbol": "VNET", "name": "VNET Group Inc. American Depositary Shares", - "lastsale": "$2.88", - "netchange": "-0.06", - "pctchange": "-2.041%", - "volume": "1381436", - "marketCap": "427542742.00", + "lastsale": "$3.01", + "netchange": "0.13", + "pctchange": "4.514%", + "volume": "5045021", + "marketCap": "446841546.00", "country": "China", "ipoyear": "2011", "industry": "Computer Software: Programming Data Processing", @@ -55876,11 +55680,11 @@ { "symbol": "VNOM", "name": "Viper Energy Inc. Class A Common Stock", - "lastsale": "$30.54", - "netchange": "-0.11", - "pctchange": "-0.359%", - "volume": "2700431", - "marketCap": "5431667848.00", + "lastsale": "$31.35", + "netchange": "0.81", + "pctchange": "2.652%", + "volume": "2463104", + "marketCap": "5575729766.00", "country": "United States", "ipoyear": "2014", "industry": "Oil & Gas Production", @@ -55890,11 +55694,11 @@ { "symbol": "VOD", "name": "Vodafone Group Plc American Depositary Shares", - "lastsale": "$8.17", - "netchange": "-0.28", - "pctchange": "-3.314%", - "volume": "11347937", - "marketCap": "22123040463.00", + "lastsale": "$8.49", + "netchange": "0.32", + "pctchange": "3.917%", + "volume": "11120073", + "marketCap": "22989548780.00", "country": "United Kingdom", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -55904,11 +55708,11 @@ { "symbol": "VOR", "name": "Vor Biopharma Inc. Common Stock", - "lastsale": "$2.25", - "netchange": "-0.16", - "pctchange": "-6.639%", - "volume": "261557", - "marketCap": "152562796.00", + "lastsale": "$2.29", + "netchange": "0.04", + "pctchange": "1.778%", + "volume": "83639", + "marketCap": "155275023.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -55918,11 +55722,11 @@ { "symbol": "VOXR", "name": "Vox Royalty Corp. Common Stock", - "lastsale": "$2.00", - "netchange": "-0.05", - "pctchange": "-2.439%", - "volume": "50425", - "marketCap": "97610612.00", + "lastsale": "$2.01", + "netchange": "0.01", + "pctchange": "0.50%", + "volume": "48145", + "marketCap": "98098665.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -55932,11 +55736,11 @@ { "symbol": "VOXX", "name": "VOXX International Corporation Class A Common Stock", - "lastsale": "$11.11", - "netchange": "-0.15", - "pctchange": "-1.332%", - "volume": "91423", - "marketCap": "251587583.00", + "lastsale": "$11.26", + "netchange": "0.15", + "pctchange": "1.35%", + "volume": "25280", + "marketCap": "254984355.00", "country": "United States", "ipoyear": "", "industry": "Electronic Components", @@ -55946,11 +55750,11 @@ { "symbol": "VRA", "name": "Vera Bradley Inc. Common Stock", - "lastsale": "$7.11", - "netchange": "-0.24", - "pctchange": "-3.265%", - "volume": "789716", - "marketCap": "219179991.00", + "lastsale": "$7.20", + "netchange": "0.09", + "pctchange": "1.266%", + "volume": "299505", + "marketCap": "221954422.00", "country": "United States", "ipoyear": "2010", "industry": "Apparel", @@ -55960,11 +55764,11 @@ { "symbol": "VRAR", "name": "The Glimpse Group Inc. Common Stock", - "lastsale": "$1.25", - "netchange": "0.05", - "pctchange": "4.167%", - "volume": "57172", - "marketCap": "20883844.00", + "lastsale": "$1.27", + "netchange": "0.02", + "pctchange": "1.60%", + "volume": "53408", + "marketCap": "21217985.00", "country": "United States", "ipoyear": "2021", "industry": "Retail: Computer Software & Peripheral Equipment", @@ -55974,11 +55778,11 @@ { "symbol": "VRAX", "name": "Virax Biolabs Group Limited Ordinary Shares", - "lastsale": "$0.1588", - "netchange": "-0.0055", - "pctchange": "-3.348%", - "volume": "999799", - "marketCap": "2469340.00", + "lastsale": "$1.40", + "netchange": "-0.188", + "pctchange": "-11.839%", + "volume": "105555", + "marketCap": "2176593.00", "country": "United Kingdom", "ipoyear": "2022", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -55988,11 +55792,11 @@ { "symbol": "VRCA", "name": "Verrica Pharmaceuticals Inc. Common Stock", - "lastsale": "$6.09", - "netchange": "2.33", - "pctchange": "61.968%", - "volume": "53050712", - "marketCap": "256173128.00", + "lastsale": "$5.56", + "netchange": "-0.53", + "pctchange": "-8.703%", + "volume": "2932669", + "marketCap": "233878915.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -56002,11 +55806,11 @@ { "symbol": "VRDN", "name": "Viridian Therapeutics Inc. Common Stock", - "lastsale": "$19.22", - "netchange": "-0.12", - "pctchange": "-0.62%", - "volume": "1792301", - "marketCap": "1010703670.00", + "lastsale": "$21.05", + "netchange": "1.83", + "pctchange": "9.521%", + "volume": "2028493", + "marketCap": "1106936121.00", "country": "United States", "ipoyear": "2014", "industry": "Medical Specialities", @@ -56016,11 +55820,11 @@ { "symbol": "VREX", "name": "Varex Imaging Corporation Common Stock", - "lastsale": "$21.39", - "netchange": "0.34", - "pctchange": "1.615%", - "volume": "2401745", - "marketCap": "866295000.00", + "lastsale": "$20.58", + "netchange": "-0.81", + "pctchange": "-3.787%", + "volume": "366156", + "marketCap": "833490000.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -56030,11 +55834,11 @@ { "symbol": "VRM", "name": "Vroom Inc. Common Stock", - "lastsale": "$0.74", - "netchange": "0.0024", - "pctchange": "0.325%", - "volume": "5990306", - "marketCap": "103429112.00", + "lastsale": "$0.8202", + "netchange": "0.0802", + "pctchange": "10.838%", + "volume": "4306799", + "marketCap": "114638591.00", "country": "United States", "ipoyear": "2020", "industry": "Retail-Auto Dealers and Gas Stations", @@ -56044,11 +55848,11 @@ { "symbol": "VRME", "name": "VerifyMe Inc. Common Stock", - "lastsale": "$1.14", - "netchange": "0.01", - "pctchange": "0.885%", - "volume": "75763", - "marketCap": "11390659.00", + "lastsale": "$1.08", + "netchange": "-0.06", + "pctchange": "-5.263%", + "volume": "94414", + "marketCap": "10791150.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -56058,11 +55862,11 @@ { "symbol": "VRMEW", "name": "VerifyMe Inc. Warrant", - "lastsale": "$0.0352", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1", - "marketCap": "351712.00", + "lastsale": "$0.049", + "netchange": "0.0138", + "pctchange": "39.205%", + "volume": "15016", + "marketCap": "489598.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -56072,11 +55876,11 @@ { "symbol": "VRNA", "name": "Verona Pharma plc American Depositary Share", - "lastsale": "$17.27", - "netchange": "0.75", - "pctchange": "4.54%", - "volume": "1077451", - "marketCap": "1380563921.00", + "lastsale": "$17.73", + "netchange": "0.46", + "pctchange": "2.664%", + "volume": "765331", + "marketCap": "1417336324.00", "country": "United Kingdom", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -56086,11 +55890,11 @@ { "symbol": "VRNS", "name": "Varonis Systems Inc. Common Stock", - "lastsale": "$44.26", - "netchange": "-0.05", - "pctchange": "-0.113%", - "volume": "2913383", - "marketCap": "4822262347.00", + "lastsale": "$45.31", + "netchange": "1.05", + "pctchange": "2.372%", + "volume": "1013381", + "marketCap": "4936663058.00", "country": "United States", "ipoyear": "2014", "industry": "Computer Software: Prepackaged Software", @@ -56100,11 +55904,11 @@ { "symbol": "VRNT", "name": "Verint Systems Inc. Common Stock", - "lastsale": "$27.44", - "netchange": "-0.39", - "pctchange": "-1.401%", - "volume": "1206931", - "marketCap": "1729144469.00", + "lastsale": "$27.65", + "netchange": "0.21", + "pctchange": "0.765%", + "volume": "755084", + "marketCap": "1742377718.00", "country": "United States", "ipoyear": "2010", "industry": "EDP Services", @@ -56114,11 +55918,11 @@ { "symbol": "VRPX", "name": "Virpax Pharmaceuticals Inc. Common Stock", - "lastsale": "$0.3915", - "netchange": "0.1513", - "pctchange": "62.989%", - "volume": "10540951", - "marketCap": "4586142.00", + "lastsale": "$0.337", + "netchange": "-0.0545", + "pctchange": "-13.921%", + "volume": "870015", + "marketCap": "3947714.00", "country": "United States", "ipoyear": "2021", "industry": " Medicinal Chemicals and Botanical Products ", @@ -56128,11 +55932,11 @@ { "symbol": "VRRM", "name": "Verra Mobility Corporation Class A Common Stock", - "lastsale": "$22.32", - "netchange": "0.19", - "pctchange": "0.859%", - "volume": "2569516", - "marketCap": "3712120266.00", + "lastsale": "$22.49", + "netchange": "0.17", + "pctchange": "0.762%", + "volume": "1018697", + "marketCap": "3740393584.00", "country": "United States", "ipoyear": "2017", "industry": "Transportation Services", @@ -56142,25 +55946,25 @@ { "symbol": "VRSK", "name": "Verisk Analytics Inc. Common Stock", - "lastsale": "$235.00", - "netchange": "-0.43", - "pctchange": "-0.183%", - "volume": "2637522", - "marketCap": "34071841130.00", + "lastsale": "$237.33", + "netchange": "2.33", + "pctchange": "0.991%", + "volume": "828966", + "marketCap": "34409659810.00", "country": "United States", "ipoyear": "2009", - "industry": "EDP Services", - "sector": "Technology", + "industry": "Business Services", + "sector": "Consumer Discretionary", "url": "/market-activity/stocks/vrsk" }, { "symbol": "VRSN", "name": "VeriSign Inc. Common Stock", - "lastsale": "$206.65", - "netchange": "-3.84", - "pctchange": "-1.824%", - "volume": "1688923", - "marketCap": "21098965000.00", + "lastsale": "$206.25", + "netchange": "-0.40", + "pctchange": "-0.194%", + "volume": "942624", + "marketCap": "21058125000.00", "country": "United States", "ipoyear": "1998", "industry": "EDP Services", @@ -56170,11 +55974,11 @@ { "symbol": "VRTS", "name": "Virtus Investment Partners Inc. Common Stock", - "lastsale": "$219.92", - "netchange": "-5.73", - "pctchange": "-2.539%", - "volume": "96265", - "marketCap": "1580122781.00", + "lastsale": "$217.98", + "netchange": "-1.94", + "pctchange": "-0.882%", + "volume": "42513", + "marketCap": "1566183902.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -56184,11 +55988,11 @@ { "symbol": "VRTX", "name": "Vertex Pharmaceuticals Incorporated Common Stock", - "lastsale": "$410.68", - "netchange": "4.08", - "pctchange": "1.003%", - "volume": "4074729", - "marketCap": "105825330005.00", + "lastsale": "$404.65", + "netchange": "-6.03", + "pctchange": "-1.468%", + "volume": "1867278", + "marketCap": "104271500406.00", "country": "United States", "ipoyear": "1991", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -56198,24 +56002,24 @@ { "symbol": "VS", "name": "Versus Systems Inc. Common Shares", - "lastsale": "$0.1811", - "netchange": "-0.0034", - "pctchange": "-1.843%", - "volume": "610830", - "marketCap": "1940336.00", + "lastsale": "$0.1822", + "netchange": "0.0011", + "pctchange": "0.607%", + "volume": "171482", + "marketCap": "1952122.00", "country": "Canada", "ipoyear": "", - "industry": "", - "sector": "", + "industry": "EDP Services", + "sector": "Technology", "url": "/market-activity/stocks/vs" }, { "symbol": "VSAC", "name": "Vision Sensing Acquisition Corp. Class A Common Stock", "lastsale": "$11.049", - "netchange": "0.009", - "pctchange": "0.082%", - "volume": "6091", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "8", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -56226,10 +56030,10 @@ { "symbol": "VSACW", "name": "Vision Sensing Acquisition Corp. Warrants", - "lastsale": "$0.003", - "netchange": "-0.006", - "pctchange": "-66.667%", - "volume": "5500", + "lastsale": "$0.0035", + "netchange": "0.0005", + "pctchange": "16.667%", + "volume": "7411", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -56240,11 +56044,11 @@ { "symbol": "VSAT", "name": "ViaSat Inc. Common Stock", - "lastsale": "$26.00", - "netchange": "-0.43", - "pctchange": "-1.627%", - "volume": "3130310", - "marketCap": "3237189202.00", + "lastsale": "$25.20", + "netchange": "-0.80", + "pctchange": "-3.077%", + "volume": "899201", + "marketCap": "3137583380.00", "country": "United States", "ipoyear": "1996", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -56254,11 +56058,11 @@ { "symbol": "VSEC", "name": "VSE Corporation Common Stock", - "lastsale": "$61.47", - "netchange": "-0.27", - "pctchange": "-0.437%", - "volume": "153937", - "marketCap": "967985855.00", + "lastsale": "$62.43", + "netchange": "0.96", + "pctchange": "1.562%", + "volume": "81370", + "marketCap": "983103252.00", "country": "United States", "ipoyear": "", "industry": "Military/Government/Technical", @@ -56268,24 +56072,38 @@ { "symbol": "VSME", "name": "VS Media Holdings Limited Class A Ordinary Shares", - "lastsale": "$0.4211", - "netchange": "-0.1169", - "pctchange": "-21.729%", - "volume": "1002825", - "marketCap": "9264200.00", + "lastsale": "$0.362", + "netchange": "-0.0591", + "pctchange": "-14.035%", + "volume": "765683", + "marketCap": "7964000.00", "country": "China", "ipoyear": "2023", "industry": "", "sector": "", "url": "/market-activity/stocks/vsme" }, + { + "symbol": "VSSYW", + "name": "Versus Systems Inc. Class A Warrants", + "lastsale": "$0.0052", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "15", + "marketCap": "55714.00", + "country": "Canada", + "ipoyear": "", + "industry": "EDP Services", + "sector": "Technology", + "url": "/market-activity/stocks/vssyw" + }, { "symbol": "VSTA", "name": "Vasta Platform Limited Class A Ordinary Shares", "lastsale": "$4.10", - "netchange": "0.03", - "pctchange": "0.737%", - "volume": "31229", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "113749", "marketCap": "74661000.00", "country": "Brazil", "ipoyear": "2020", @@ -56296,11 +56114,11 @@ { "symbol": "VSTM", "name": "Verastem Inc. Common Stock", - "lastsale": "$7.61", - "netchange": "-0.06", - "pctchange": "-0.782%", - "volume": "133472", - "marketCap": "192285188.00", + "lastsale": "$7.81", + "netchange": "0.20", + "pctchange": "2.628%", + "volume": "92640", + "marketCap": "197338675.00", "country": "United States", "ipoyear": "2012", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -56310,11 +56128,11 @@ { "symbol": "VTGN", "name": "VistaGen Therapeutics Inc. Common Stock", - "lastsale": "$4.98", - "netchange": "0.02", - "pctchange": "0.403%", - "volume": "2006754", - "marketCap": "134574729.00", + "lastsale": "$5.19", + "netchange": "0.21", + "pctchange": "4.217%", + "volume": "1171493", + "marketCap": "140249567.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -56324,11 +56142,11 @@ { "symbol": "VTNR", "name": "Vertex Energy Inc Common Stock", - "lastsale": "$3.43", - "netchange": "-0.20", - "pctchange": "-5.51%", - "volume": "14170019", - "marketCap": "320754207.00", + "lastsale": "$3.64", + "netchange": "0.21", + "pctchange": "6.122%", + "volume": "2759787", + "marketCap": "340392219.00", "country": "United States", "ipoyear": "", "industry": "Integrated oil Companies", @@ -56338,11 +56156,11 @@ { "symbol": "VTRS", "name": "Viatris Inc. Common Stock", - "lastsale": "$10.27", - "netchange": "-0.12", - "pctchange": "-1.155%", - "volume": "17719310", - "marketCap": "12320621170.00", + "lastsale": "$10.10", + "netchange": "-0.17", + "pctchange": "-1.655%", + "volume": "10106178", + "marketCap": "12116677100.00", "country": "United States", "ipoyear": "", "industry": " Medicinal Chemicals and Botanical Products ", @@ -56352,11 +56170,11 @@ { "symbol": "VTRU", "name": "Vitru Limited Common Shares", - "lastsale": "$13.18", - "netchange": "-0.02", - "pctchange": "-0.152%", - "volume": "2371", - "marketCap": "445352200.00", + "lastsale": "$13.41", + "netchange": "0.23", + "pctchange": "1.745%", + "volume": "44597", + "marketCap": "453123900.00", "country": "Brazil", "ipoyear": "2020", "industry": "Other Consumer Services", @@ -56366,11 +56184,11 @@ { "symbol": "VTSI", "name": "VirTra Inc. Common Stock", - "lastsale": "$8.27", - "netchange": "0.14", - "pctchange": "1.722%", - "volume": "62829", - "marketCap": "91753078.00", + "lastsale": "$8.39", + "netchange": "0.12", + "pctchange": "1.451%", + "volume": "81016", + "marketCap": "93084441.00", "country": "United States", "ipoyear": "", "industry": "Miscellaneous manufacturing industries", @@ -56380,11 +56198,11 @@ { "symbol": "VTVT", "name": "vTv Therapeutics Inc. Class A Common Stock", - "lastsale": "$8.75", + "lastsale": "$8.50", "netchange": "-0.25", - "pctchange": "-2.778%", - "volume": "9384", - "marketCap": "22876324.00", + "pctchange": "-2.857%", + "volume": "5293", + "marketCap": "22222715.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -56394,11 +56212,11 @@ { "symbol": "VTYX", "name": "Ventyx Biosciences Inc. Common Stock", - "lastsale": "$2.25", - "netchange": "-0.08", - "pctchange": "-3.433%", - "volume": "2822688", - "marketCap": "132858243.00", + "lastsale": "$2.14", + "netchange": "-0.11", + "pctchange": "-4.889%", + "volume": "1828853", + "marketCap": "126362951.00", "country": "United States", "ipoyear": "2021", "industry": " Medicinal Chemicals and Botanical Products ", @@ -56408,11 +56226,11 @@ { "symbol": "VUZI", "name": "Vuzix Corporation Common Stock", - "lastsale": "$2.44", - "netchange": "0.26", - "pctchange": "11.927%", - "volume": "4658809", - "marketCap": "154519364.00", + "lastsale": "$2.28", + "netchange": "-0.16", + "pctchange": "-6.557%", + "volume": "1146870", + "marketCap": "144386946.00", "country": "United States", "ipoyear": "", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -56422,11 +56240,11 @@ { "symbol": "VVOS", "name": "Vivos Therapeutics Inc. Common Stock", - "lastsale": "$9.21", - "netchange": "-0.67", - "pctchange": "-6.781%", - "volume": "163538", - "marketCap": "11026746.00", + "lastsale": "$11.61", + "netchange": "2.40", + "pctchange": "26.059%", + "volume": "1067946", + "marketCap": "13900165.00", "country": "United States", "ipoyear": "2020", "industry": "Medical Specialities", @@ -56436,11 +56254,11 @@ { "symbol": "VVPR", "name": "VivoPower International PLC Ordinary Shares", - "lastsale": "$1.67", - "netchange": "-0.01", - "pctchange": "-0.595%", - "volume": "44410", - "marketCap": "4306639.00", + "lastsale": "$1.57", + "netchange": "-0.10", + "pctchange": "-5.988%", + "volume": "29432", + "marketCap": "4048757.00", "country": "United Kingdom", "ipoyear": "", "industry": "Power Generation", @@ -56450,11 +56268,11 @@ { "symbol": "VWE", "name": "Vintage Wine Estates Inc. Common Stock", - "lastsale": "$0.49", - "netchange": "-0.01", - "pctchange": "-2.00%", - "volume": "163704", - "marketCap": "29216947.00", + "lastsale": "$0.4997", + "netchange": "0.0097", + "pctchange": "1.98%", + "volume": "601678", + "marketCap": "29795324.00", "country": "United States", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -56464,11 +56282,11 @@ { "symbol": "VWEWW", "name": "Vintage Wine Estates Inc. Warrants", - "lastsale": "$0.01", - "netchange": "-0.0001", - "pctchange": "-0.99%", - "volume": "170222", - "marketCap": "616911.00", + "lastsale": "$0.0085", + "netchange": "-0.0015", + "pctchange": "-15.00%", + "volume": "155217", + "marketCap": "524374.00", "country": "United States", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -56478,11 +56296,11 @@ { "symbol": "VXRT", "name": "Vaxart Inc Common Stock", - "lastsale": "$0.633", - "netchange": "-0.0372", - "pctchange": "-5.551%", - "volume": "1042663", - "marketCap": "96240586.00", + "lastsale": "$0.6226", + "netchange": "-0.0104", + "pctchange": "-1.643%", + "volume": "535712", + "marketCap": "94659382.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -56492,25 +56310,25 @@ { "symbol": "VYGR", "name": "Voyager Therapeutics Inc. Common Stock", - "lastsale": "$7.98", - "netchange": "0.18", - "pctchange": "2.308%", - "volume": "415524", - "marketCap": "351082997.00", + "lastsale": "$8.02", + "netchange": "0.04", + "pctchange": "0.501%", + "volume": "136930", + "marketCap": "352842811.00", "country": "United States", "ipoyear": "2015", - "industry": "Biotechnology: Pharmaceutical Preparations", + "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", "sector": "Health Care", "url": "/market-activity/stocks/vygr" }, { "symbol": "VYNE", "name": "VYNE Therapeutics Inc. Common Stock", - "lastsale": "$2.74", - "netchange": "-0.03", - "pctchange": "-1.083%", - "volume": "475634", - "marketCap": "38243068.00", + "lastsale": "$2.54", + "netchange": "-0.20", + "pctchange": "-7.299%", + "volume": "72878", + "marketCap": "35451603.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -56520,11 +56338,11 @@ { "symbol": "WABC", "name": "Westamerica Bancorporation Common Stock", - "lastsale": "$56.68", - "netchange": "0.99", - "pctchange": "1.778%", - "volume": "571008", - "marketCap": "1510467360.00", + "lastsale": "$56.34", + "netchange": "-0.34", + "pctchange": "-0.60%", + "volume": "165052", + "marketCap": "1501406688.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -56534,11 +56352,11 @@ { "symbol": "WAFD", "name": "WaFd Inc. Common Stock", - "lastsale": "$32.01", - "netchange": "-0.25", - "pctchange": "-0.775%", - "volume": "1717120", - "marketCap": "2074647069.00", + "lastsale": "$31.69", + "netchange": "-0.32", + "pctchange": "-1.00%", + "volume": "257438", + "marketCap": "2053907079.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -56548,11 +56366,11 @@ { "symbol": "WAFDP", "name": "WaFd Inc. Depositary Shares", - "lastsale": "$14.99", - "netchange": "-0.19", - "pctchange": "-1.252%", - "volume": "31919", - "marketCap": "971538880.00", + "lastsale": "$15.13", + "netchange": "0.14", + "pctchange": "0.934%", + "volume": "62597", + "marketCap": "980612626.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -56562,11 +56380,11 @@ { "symbol": "WAFU", "name": "Wah Fu Education Group Limited Ordinary Shares", - "lastsale": "$1.85", - "netchange": "0.1064", - "pctchange": "6.102%", - "volume": "19108", - "marketCap": "8159534.00", + "lastsale": "$1.7901", + "netchange": "-0.0599", + "pctchange": "-3.238%", + "volume": "6778", + "marketCap": "7895342.00", "country": "China", "ipoyear": "2019", "industry": "Other Consumer Services", @@ -56576,11 +56394,11 @@ { "symbol": "WALD", "name": "Waldencast plc Class A Ordinary Share", - "lastsale": "$11.00", - "netchange": "0.72", - "pctchange": "7.004%", - "volume": "487872", - "marketCap": "1183212800.00", + "lastsale": "$11.38", + "netchange": "0.38", + "pctchange": "3.455%", + "volume": "110678", + "marketCap": "1224087424.00", "country": "United States", "ipoyear": "2021", "industry": "Package Goods/Cosmetics", @@ -56590,11 +56408,11 @@ { "symbol": "WALDW", "name": "Waldencast plc Warrant ", - "lastsale": "$0.90", - "netchange": "0.30", - "pctchange": "50.00%", - "volume": "76831", - "marketCap": "38812500.00", + "lastsale": "$0.98", + "netchange": "0.08", + "pctchange": "8.889%", + "volume": "1700", + "marketCap": "42262500.00", "country": "United States", "ipoyear": "2021", "industry": "Package Goods/Cosmetics", @@ -56604,11 +56422,11 @@ { "symbol": "WASH", "name": "Washington Trust Bancorp Inc. Common Stock", - "lastsale": "$32.06", - "netchange": "-0.82", - "pctchange": "-2.494%", - "volume": "462225", - "marketCap": "546013379.00", + "lastsale": "$31.67", + "netchange": "-0.39", + "pctchange": "-1.216%", + "volume": "77857", + "marketCap": "539371295.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -56618,11 +56436,11 @@ { "symbol": "WATT", "name": "Energous Corporation Common Stock", - "lastsale": "$2.05", - "netchange": "-0.025", - "pctchange": "-1.205%", - "volume": "31198", - "marketCap": "10681240.00", + "lastsale": "$2.00", + "netchange": "-0.05", + "pctchange": "-2.439%", + "volume": "30222", + "marketCap": "10420722.00", "country": "United States", "ipoyear": "2014", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -56632,11 +56450,11 @@ { "symbol": "WAVD", "name": "WaveDancer Inc. Common Stock", - "lastsale": "$1.62", - "netchange": "0.16", - "pctchange": "10.959%", - "volume": "25322", - "marketCap": "3261352.00", + "lastsale": "$1.56", + "netchange": "-0.06", + "pctchange": "-3.704%", + "volume": "29762", + "marketCap": "3140561.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -56646,11 +56464,11 @@ { "symbol": "WAVE", "name": "Eco Wave Power Global AB (publ) American Depositary Shares", - "lastsale": "$1.25", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "14884", - "marketCap": "6937500.00", + "lastsale": "$1.2501", + "netchange": "0.0001", + "pctchange": "0.008%", + "volume": "8837", + "marketCap": "6938055.00", "country": "Israel", "ipoyear": "2021", "industry": "Electric Utilities: Central", @@ -56660,10 +56478,10 @@ { "symbol": "WAVS", "name": "Western Acquisition Ventures Corp. Common Stock", - "lastsale": "$10.79", - "netchange": "-0.04", - "pctchange": "-0.369%", - "volume": "206", + "lastsale": "$10.72", + "netchange": "-0.07", + "pctchange": "-0.649%", + "volume": "235", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -56671,28 +56489,14 @@ "sector": "Technology", "url": "/market-activity/stocks/wavs" }, - { - "symbol": "WAVSW", - "name": "Western Acquisition Ventures Corp. Warrant", - "lastsale": "$0.05", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1", - "marketCap": "0.00", - "country": "United States", - "ipoyear": "2022", - "industry": "EDP Services", - "sector": "Technology", - "url": "/market-activity/stocks/wavsw" - }, { "symbol": "WB", "name": "Weibo Corporation American Depositary Share", - "lastsale": "$9.99", - "netchange": "0.01", - "pctchange": "0.10%", - "volume": "2477860", - "marketCap": "2339522076.00", + "lastsale": "$9.95", + "netchange": "-0.04", + "pctchange": "-0.40%", + "volume": "1347361", + "marketCap": "2330154620.00", "country": "China", "ipoyear": "2014", "industry": "Computer Software: Programming Data Processing", @@ -56702,11 +56506,11 @@ { "symbol": "WBA", "name": "Walgreens Boots Alliance Inc. Common Stock", - "lastsale": "$25.20", - "netchange": "0.06", - "pctchange": "0.239%", - "volume": "22315157", - "marketCap": "21770647744.00", + "lastsale": "$24.98", + "netchange": "-0.22", + "pctchange": "-0.873%", + "volume": "11155134", + "marketCap": "21580586533.00", "country": "United States", "ipoyear": "", "industry": "Retail-Drug Stores and Proprietary Stores", @@ -56716,11 +56520,11 @@ { "symbol": "WBD", "name": "Warner Bros. Discovery Inc. Series A Common Stock ", - "lastsale": "$12.26", - "netchange": "-0.23", - "pctchange": "-1.841%", - "volume": "43086534", - "marketCap": "29896814722.00", + "lastsale": "$11.97", + "netchange": "-0.29", + "pctchange": "-2.365%", + "volume": "19198189", + "marketCap": "29189630687.00", "country": "United States", "ipoyear": "", "industry": "Cable & Other Pay Television Services", @@ -56730,11 +56534,11 @@ { "symbol": "WBUY", "name": "WEBUY GLOBAL LTD. Ordinary Shares", - "lastsale": "$0.6492", - "netchange": "-0.0931", - "pctchange": "-12.542%", - "volume": "1420669", - "marketCap": "34006135.00", + "lastsale": "$0.6501", + "netchange": "0.0009", + "pctchange": "0.139%", + "volume": "918061", + "marketCap": "34053278.00", "country": "Singapore", "ipoyear": "2023", "industry": "", @@ -56744,11 +56548,11 @@ { "symbol": "WDAY", "name": "Workday Inc. Class A Common Stock", - "lastsale": "$272.70", - "netchange": "1.92", - "pctchange": "0.709%", - "volume": "3442363", - "marketCap": "71720100000.00", + "lastsale": "$272.75", + "netchange": "0.05", + "pctchange": "0.018%", + "volume": "1317024", + "marketCap": "71733250000.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -56758,11 +56562,11 @@ { "symbol": "WDC", "name": "Western Digital Corporation Common Stock", - "lastsale": "$50.68", - "netchange": "-0.47", - "pctchange": "-0.919%", - "volume": "7288060", - "marketCap": "16432643552.00", + "lastsale": "$50.52", + "netchange": "-0.16", + "pctchange": "-0.316%", + "volume": "3150383", + "marketCap": "16380764645.00", "country": "United States", "ipoyear": "", "industry": "Electronic Components", @@ -56772,11 +56576,11 @@ { "symbol": "WDFC", "name": "WD-40 Company Common Stock", - "lastsale": "$235.29", - "netchange": "-3.73", - "pctchange": "-1.561%", - "volume": "303694", - "marketCap": "3189752178.00", + "lastsale": "$238.23", + "netchange": "2.94", + "pctchange": "1.25%", + "volume": "75975", + "marketCap": "3229608829.00", "country": "United States", "ipoyear": "1973", "industry": "Major Chemicals", @@ -56786,11 +56590,11 @@ { "symbol": "WEN", "name": "Wendy's Company (The) Common Stock", - "lastsale": "$19.93", - "netchange": "-0.50", - "pctchange": "-2.447%", - "volume": "4396800", - "marketCap": "4110750280.00", + "lastsale": "$20.08", + "netchange": "0.15", + "pctchange": "0.753%", + "volume": "1883750", + "marketCap": "4141689194.00", "country": "United States", "ipoyear": "", "industry": "Restaurants", @@ -56800,11 +56604,11 @@ { "symbol": "WERN", "name": "Werner Enterprises Inc. Common Stock", - "lastsale": "$42.08", - "netchange": "0.21", - "pctchange": "0.502%", - "volume": "1682581", - "marketCap": "2667659286.00", + "lastsale": "$41.09", + "netchange": "-0.99", + "pctchange": "-2.353%", + "volume": "623942", + "marketCap": "2604898290.00", "country": "United States", "ipoyear": "1986", "industry": "Trucking Freight/Courier Services", @@ -56814,11 +56618,11 @@ { "symbol": "WEST", "name": "Westrock Coffee Company Common Stock", - "lastsale": "$9.69", - "netchange": "-0.32", - "pctchange": "-3.197%", - "volume": "507840", - "marketCap": "853099693.00", + "lastsale": "$9.75", + "netchange": "0.06", + "pctchange": "0.619%", + "volume": "287826", + "marketCap": "858382044.00", "country": "United States", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -56828,11 +56632,11 @@ { "symbol": "WESTW", "name": "Westrock Coffee Company Warrants", - "lastsale": "$2.19", - "netchange": "-0.14", - "pctchange": "-6.009%", - "volume": "14361", - "marketCap": "192805813.00", + "lastsale": "$2.25", + "netchange": "0.06", + "pctchange": "2.74%", + "volume": "15605", + "marketCap": "198088164.00", "country": "United States", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -56842,11 +56646,11 @@ { "symbol": "WETG", "name": "WeTrade Group Inc. Ordinary Shares", - "lastsale": "$3.76", - "netchange": "-0.0699", - "pctchange": "-1.825%", - "volume": "11459", - "marketCap": "9870489.00", + "lastsale": "$3.32", + "netchange": "-0.44", + "pctchange": "-11.702%", + "volume": "52944", + "marketCap": "8715432.00", "country": "China", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -56856,11 +56660,11 @@ { "symbol": "WEYS", "name": "Weyco Group Inc. Common Stock", - "lastsale": "$30.61", - "netchange": "0.13", - "pctchange": "0.427%", - "volume": "41529", - "marketCap": "290722209.00", + "lastsale": "$30.47", + "netchange": "-0.14", + "pctchange": "-0.457%", + "volume": "12884", + "marketCap": "289392542.00", "country": "United States", "ipoyear": "", "industry": "Apparel", @@ -56870,11 +56674,11 @@ { "symbol": "WFCF", "name": "Where Food Comes From Inc. Common Stock", - "lastsale": "$13.40", - "netchange": "0.18", - "pctchange": "1.362%", - "volume": "3313", - "marketCap": "74287871.00", + "lastsale": "$13.38", + "netchange": "-0.02", + "pctchange": "-0.149%", + "volume": "2793", + "marketCap": "74176994.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -56884,11 +56688,11 @@ { "symbol": "WFRD", "name": "Weatherford International plc Ordinary Shares", - "lastsale": "$88.95", - "netchange": "-0.32", - "pctchange": "-0.358%", - "volume": "1610041", - "marketCap": "6414949025.00", + "lastsale": "$91.46", + "netchange": "2.51", + "pctchange": "2.822%", + "volume": "603310", + "marketCap": "6595966699.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -56898,11 +56702,11 @@ { "symbol": "WGS", "name": "GeneDx Holdings Corp. Class A Common Stock", - "lastsale": "$2.43", - "netchange": "0.41", - "pctchange": "20.297%", - "volume": "359667", - "marketCap": "62898798.00", + "lastsale": "$1.84", + "netchange": "-0.59", + "pctchange": "-24.28%", + "volume": "579111", + "marketCap": "47627073.00", "country": "United States", "ipoyear": "2020", "industry": "Retail: Computer Software & Peripheral Equipment", @@ -56912,11 +56716,11 @@ { "symbol": "WGSWW", "name": "GeneDx Holdings Corp. Warrant", - "lastsale": "$0.0095", - "netchange": "0.0043", - "pctchange": "82.692%", - "volume": "140005", - "marketCap": "245901.00", + "lastsale": "$0.01", + "netchange": "0.0005", + "pctchange": "5.263%", + "volume": "142207", + "marketCap": "258843.00", "country": "United States", "ipoyear": "2020", "industry": "Retail: Computer Software & Peripheral Equipment", @@ -56926,11 +56730,11 @@ { "symbol": "WHF", "name": "WhiteHorse Finance Inc. Common Stock", - "lastsale": "$12.89", - "netchange": "-0.03", - "pctchange": "-0.232%", - "volume": "53453", - "marketCap": "299603404.00", + "lastsale": "$13.04", + "netchange": "0.15", + "pctchange": "1.164%", + "volume": "192755", + "marketCap": "303089868.00", "country": "United States", "ipoyear": "", "industry": "Finance Companies", @@ -56941,9 +56745,9 @@ "symbol": "WHFCL", "name": "WhiteHorse Finance Inc. 7.875% Notes due 2028", "lastsale": "$25.00", - "netchange": "0.10", - "pctchange": "0.402%", - "volume": "33181", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "2541", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -56954,11 +56758,11 @@ { "symbol": "WHLM", "name": "Wilhelmina International Inc. Common Stock", - "lastsale": "$4.30", - "netchange": "0.28", - "pctchange": "6.965%", - "volume": "719", - "marketCap": "22176579.00", + "lastsale": "$4.50", + "netchange": "0.20", + "pctchange": "4.651%", + "volume": "344", + "marketCap": "23208048.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -56968,11 +56772,11 @@ { "symbol": "WHLR", "name": "Wheeler Real Estate Investment Trust Inc. Common Stock", - "lastsale": "$0.225", - "netchange": "-0.0701", - "pctchange": "-23.755%", - "volume": "3534071", - "marketCap": "726005.00", + "lastsale": "$0.295", + "netchange": "0.07", + "pctchange": "31.111%", + "volume": "6811822", + "marketCap": "951874.00", "country": "United States", "ipoyear": "2012", "industry": "Real Estate Investment Trusts", @@ -56983,9 +56787,9 @@ "symbol": "WHLRD", "name": "Wheeler Real Estate Investment Trust Inc. Series D Cumulative Preferred Stock", "lastsale": "$13.7101", - "netchange": "-0.1899", - "pctchange": "-1.366%", - "volume": "2067", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "26", "marketCap": "44238256.00", "country": "United States", "ipoyear": "", @@ -56996,11 +56800,11 @@ { "symbol": "WHLRP", "name": "Wheeler Real Estate Investment Trust Inc. Class B Preferred Stock", - "lastsale": "$1.44", - "netchange": "0.0899", - "pctchange": "6.659%", - "volume": "5993", - "marketCap": "4646435.00", + "lastsale": "$1.36", + "netchange": "-0.08", + "pctchange": "-5.556%", + "volume": "728", + "marketCap": "4388300.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -57010,11 +56814,11 @@ { "symbol": "WILC", "name": "G. Willi-Food International Ltd. Ordinary Shares", - "lastsale": "$9.04", - "netchange": "-0.10", - "pctchange": "-1.094%", - "volume": "4478", - "marketCap": "125357834.00", + "lastsale": "$9.47", + "netchange": "0.43", + "pctchange": "4.757%", + "volume": "4284", + "marketCap": "131320651.00", "country": "Israel", "ipoyear": "", "industry": "Food Distributors", @@ -57025,9 +56829,9 @@ "symbol": "WIMI", "name": "WiMi Hologram Cloud Inc. American Depositary Share", "lastsale": "$0.72", - "netchange": "-0.02", - "pctchange": "-2.703%", - "volume": "222741", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "131236", "marketCap": "62429790.00", "country": "China", "ipoyear": "2020", @@ -57038,11 +56842,11 @@ { "symbol": "WINA", "name": "Winmark Corporation Common Stock", - "lastsale": "$422.44", - "netchange": "-10.57", - "pctchange": "-2.441%", - "volume": "81677", - "marketCap": "1473256965.00", + "lastsale": "$421.00", + "netchange": "-1.44", + "pctchange": "-0.341%", + "volume": "25704", + "marketCap": "1468234974.00", "country": "United States", "ipoyear": "", "industry": "Other Specialty Stores", @@ -57052,11 +56856,11 @@ { "symbol": "WING", "name": "Wingstop Inc. Common Stock", - "lastsale": "$245.68", - "netchange": "0.52", - "pctchange": "0.212%", - "volume": "591610", - "marketCap": "7226657546.00", + "lastsale": "$251.24", + "netchange": "5.56", + "pctchange": "2.263%", + "volume": "408588", + "marketCap": "7390204501.00", "country": "United States", "ipoyear": "2015", "industry": "Restaurants", @@ -57066,11 +56870,11 @@ { "symbol": "WINT", "name": "Windtree Therapeutics Inc. Common Stock", - "lastsale": "$0.73", - "netchange": "0.0001", - "pctchange": "0.014%", - "volume": "167879", - "marketCap": "3758200.00", + "lastsale": "$0.732", + "netchange": "0.002", + "pctchange": "0.274%", + "volume": "80371", + "marketCap": "3768496.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -57083,7 +56887,7 @@ "lastsale": "$10.99", "netchange": "0.00", "pctchange": "0.00%", - "volume": "34", + "volume": "28", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -57091,42 +56895,14 @@ "sector": "Finance", "url": "/market-activity/stocks/winv" }, - { - "symbol": "WINVR", - "name": "WinVest Acquisition Corp. Right", - "lastsale": "$0.0604", - "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/winvr" - }, - { - "symbol": "WINVU", - "name": "WinVest Acquisition Corp. Unit", - "lastsale": "$12.03", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "500", - "marketCap": "0.00", - "country": "United States", - "ipoyear": "2021", - "industry": "Blank Checks", - "sector": "Finance", - "url": "/market-activity/stocks/winvu" - }, { "symbol": "WIRE", "name": "Encore Wire Corporation Common Stock", - "lastsale": "$211.30", - "netchange": "1.30", - "pctchange": "0.619%", - "volume": "1164741", - "marketCap": "3333533669.00", + "lastsale": "$213.28", + "netchange": "1.98", + "pctchange": "0.937%", + "volume": "176127", + "marketCap": "3364770757.00", "country": "United States", "ipoyear": "1992", "industry": "Metal Fabrications", @@ -57136,11 +56912,11 @@ { "symbol": "WISA", "name": "WiSA Technologies Inc. Common Stock", - "lastsale": "$0.131", - "netchange": "-0.0068", - "pctchange": "-4.935%", - "volume": "1222850", - "marketCap": "2324294.00", + "lastsale": "$0.125", + "netchange": "-0.006", + "pctchange": "-4.58%", + "volume": "1096129", + "marketCap": "2217838.00", "country": "United States", "ipoyear": "2018", "industry": "Semiconductors", @@ -57150,11 +56926,11 @@ { "symbol": "WISH", "name": "ContextLogic Inc. Class A Common Stock", - "lastsale": "$5.58", - "netchange": "-0.015", - "pctchange": "-0.268%", - "volume": "1352565", - "marketCap": "133970220.00", + "lastsale": "$5.28", + "netchange": "-0.30", + "pctchange": "-5.376%", + "volume": "752496", + "marketCap": "126767520.00", "country": "United States", "ipoyear": "2020", "industry": "Durable Goods", @@ -57164,25 +56940,25 @@ { "symbol": "WIX", "name": "Wix.com Ltd. Ordinary Shares", - "lastsale": "$112.35", - "netchange": "0.29", - "pctchange": "0.259%", - "volume": "773313", - "marketCap": "6383727000.00", + "lastsale": "$114.83", + "netchange": "2.48", + "pctchange": "2.207%", + "volume": "398221", + "marketCap": "6524640600.00", "country": "Israel", "ipoyear": "2013", - "industry": "EDP Services", + "industry": "Computer Software: Programming Data Processing", "sector": "Technology", "url": "/market-activity/stocks/wix" }, { "symbol": "WKEY", "name": "WISeKey International Holding Ltd American Depositary Shares", - "lastsale": "$1.57", - "netchange": "-0.08", - "pctchange": "-4.848%", - "volume": "29113", - "marketCap": "21957901.00", + "lastsale": "$1.74", + "netchange": "0.17", + "pctchange": "10.828%", + "volume": "96130", + "marketCap": "24335508.00", "country": "Switzerland", "ipoyear": "", "industry": "EDP Services", @@ -57193,9 +56969,9 @@ "symbol": "WKHS", "name": "Workhorse Group Inc. Common Stock", "lastsale": "$0.36", - "netchange": "-0.02", - "pctchange": "-5.263%", - "volume": "22099117", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "6142773", "marketCap": "93932434.00", "country": "United States", "ipoyear": "", @@ -57206,11 +56982,11 @@ { "symbol": "WKME", "name": "WalkMe Ltd. Ordinary Shares", - "lastsale": "$9.45", - "netchange": "-0.42", - "pctchange": "-4.255%", - "volume": "120916", - "marketCap": "833962500.00", + "lastsale": "$9.79", + "netchange": "0.34", + "pctchange": "3.598%", + "volume": "244473", + "marketCap": "863967500.00", "country": "Israel", "ipoyear": "2021", "industry": "EDP Services", @@ -57220,11 +56996,11 @@ { "symbol": "WKSP", "name": "Worksport Ltd. Common Stock", - "lastsale": "$1.45", - "netchange": "-0.04", - "pctchange": "-2.685%", - "volume": "86043", - "marketCap": "28178887.00", + "lastsale": "$1.40", + "netchange": "-0.05", + "pctchange": "-3.448%", + "volume": "75009", + "marketCap": "27207201.00", "country": "Canada", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -57248,11 +57024,11 @@ { "symbol": "WLDN", "name": "Willdan Group Inc. Common Stock", - "lastsale": "$20.10", - "netchange": "-0.98", - "pctchange": "-4.649%", - "volume": "90677", - "marketCap": "274300037.00", + "lastsale": "$20.16", + "netchange": "0.06", + "pctchange": "0.299%", + "volume": "41141", + "marketCap": "275118843.00", "country": "United States", "ipoyear": "2006", "industry": "Military/Government/Technical", @@ -57262,11 +57038,11 @@ { "symbol": "WLDS", "name": "Wearable Devices Ltd. Ordinary Share", - "lastsale": "$0.335", - "netchange": "0.0251", - "pctchange": "8.099%", - "volume": "504764", - "marketCap": "5041750.00", + "lastsale": "$0.3344", + "netchange": "-0.0006", + "pctchange": "-0.179%", + "volume": "357425", + "marketCap": "5032720.00", "country": "Israel", "ipoyear": "2022", "industry": "Computer Communications Equipment", @@ -57276,11 +57052,11 @@ { "symbol": "WLDSW", "name": "Wearable Devices Ltd. Warrant", - "lastsale": "$0.075", - "netchange": "0.0001", - "pctchange": "0.134%", - "volume": "9100", - "marketCap": "1128750.00", + "lastsale": "$0.07", + "netchange": "-0.005", + "pctchange": "-6.667%", + "volume": "6500", + "marketCap": "1053500.00", "country": "Israel", "ipoyear": "2022", "industry": "Computer Communications Equipment", @@ -57290,11 +57066,11 @@ { "symbol": "WLFC", "name": "Willis Lease Finance Corporation Common Stock", - "lastsale": "$47.75", - "netchange": "-0.25", - "pctchange": "-0.521%", - "volume": "24726", - "marketCap": "304067798.00", + "lastsale": "$47.25", + "netchange": "-0.50", + "pctchange": "-1.047%", + "volume": "6070", + "marketCap": "300883842.00", "country": "United States", "ipoyear": "1996", "industry": "Industrial Specialties", @@ -57304,11 +57080,11 @@ { "symbol": "WLGS", "name": "Wang & Lee Group Inc. Ordinary Shares", - "lastsale": "$0.52", - "netchange": "0.02", - "pctchange": "4.00%", - "volume": "104946", - "marketCap": "7850092.00", + "lastsale": "$0.5145", + "netchange": "-0.0055", + "pctchange": "-1.058%", + "volume": "60874", + "marketCap": "7767062.00", "country": "Hong Kong", "ipoyear": "2023", "industry": "Engineering & Construction", @@ -57318,11 +57094,11 @@ { "symbol": "WMG", "name": "Warner Music Group Corp. Class A Common Stock", - "lastsale": "$33.59", - "netchange": "0.11", - "pctchange": "0.329%", - "volume": "1926710", - "marketCap": "17332300266.00", + "lastsale": "$34.81", + "netchange": "1.22", + "pctchange": "3.632%", + "volume": "1413023", + "marketCap": "17961815190.00", "country": "United States", "ipoyear": "2020", "industry": "Services-Misc. Amusement & Recreation", @@ -57332,11 +57108,11 @@ { "symbol": "WMPN", "name": "William Penn Bancorporation Common Stock", - "lastsale": "$12.58", - "netchange": "0.13", - "pctchange": "1.044%", - "volume": "106811", - "marketCap": "126663504.00", + "lastsale": "$12.60", + "netchange": "0.02", + "pctchange": "0.159%", + "volume": "23834", + "marketCap": "126864877.00", "country": "United States", "ipoyear": "2021", "industry": "Savings Institutions", @@ -57346,11 +57122,11 @@ { "symbol": "WNEB", "name": "Western New England Bancorp Inc. Common Stock", - "lastsale": "$8.26", - "netchange": "0.03", - "pctchange": "0.365%", - "volume": "110125", - "marketCap": "179347852.00", + "lastsale": "$8.41", + "netchange": "0.15", + "pctchange": "1.816%", + "volume": "44439", + "marketCap": "182604774.00", "country": "United States", "ipoyear": "", "industry": "Savings Institutions", @@ -57360,11 +57136,11 @@ { "symbol": "WNW", "name": "Meiwu Technology Company Limited Ordinary Shares", - "lastsale": "$0.0749", - "netchange": "-0.0013", - "pctchange": "-1.706%", - "volume": "1554303", - "marketCap": "7540198.00", + "lastsale": "$0.0731", + "netchange": "-0.0018", + "pctchange": "-2.403%", + "volume": "1217381", + "marketCap": "7358992.00", "country": "China", "ipoyear": "2020", "industry": "Catalog/Specialty Distribution", @@ -57374,11 +57150,11 @@ { "symbol": "WOOF", "name": "Petco Health and Wellness Company Inc. Class A Common Stock", - "lastsale": "$3.07", + "lastsale": "$2.89", "netchange": "-0.18", - "pctchange": "-5.538%", - "volume": "17449234", - "marketCap": "940277697.00", + "pctchange": "-5.863%", + "volume": "6832998", + "marketCap": "885147408.00", "country": "United States", "ipoyear": "2021", "industry": "Other Specialty Stores", @@ -57388,11 +57164,11 @@ { "symbol": "WORX", "name": "SCWorx Corp. Common Stock", - "lastsale": "$1.70", - "netchange": "-0.0713", - "pctchange": "-4.025%", - "volume": "28413", - "marketCap": "2058760.00", + "lastsale": "$1.68", + "netchange": "-0.02", + "pctchange": "-1.176%", + "volume": "28018", + "marketCap": "2034539.00", "country": "United States", "ipoyear": "2016", "industry": "Services-Misc. Amusement & Recreation", @@ -57402,11 +57178,11 @@ { "symbol": "WPRT", "name": "Westport Fuel Systems Inc Common Shares", - "lastsale": "$7.22", - "netchange": "-0.37", - "pctchange": "-4.875%", - "volume": "19845", - "marketCap": "124003298.00", + "lastsale": "$7.05", + "netchange": "-0.17", + "pctchange": "-2.355%", + "volume": "40094", + "marketCap": "121083553.00", "country": "Canada", "ipoyear": "2008", "industry": "Industrial Machinery/Components", @@ -57416,11 +57192,11 @@ { "symbol": "WRAP", "name": "Wrap Technologies Inc. Common Stock", - "lastsale": "$2.51", - "netchange": "0.02", - "pctchange": "0.803%", - "volume": "183454", - "marketCap": "110977564.00", + "lastsale": "$2.49", + "netchange": "-0.02", + "pctchange": "-0.797%", + "volume": "251186", + "marketCap": "110093281.00", "country": "United States", "ipoyear": "", "industry": "Ordnance And Accessories", @@ -57430,11 +57206,11 @@ { "symbol": "WRLD", "name": "World Acceptance Corporation Common Stock", - "lastsale": "$136.66", - "netchange": "-2.00", - "pctchange": "-1.442%", - "volume": "170840", - "marketCap": "850685404.00", + "lastsale": "$136.74", + "netchange": "0.08", + "pctchange": "0.059%", + "volume": "54583", + "marketCap": "851183391.00", "country": "United States", "ipoyear": "1991", "industry": "Finance: Consumer Services", @@ -57444,11 +57220,11 @@ { "symbol": "WRNT", "name": "Warrantee Inc. American Depositary Shares", - "lastsale": "$0.3242", - "netchange": "-0.0018", - "pctchange": "-0.552%", - "volume": "53476", - "marketCap": "7263377.00", + "lastsale": "$0.339", + "netchange": "0.0147", + "pctchange": "4.533%", + "volume": "57709", + "marketCap": "7594956.00", "country": "Japan", "ipoyear": "2023", "industry": "", @@ -57458,11 +57234,11 @@ { "symbol": "WSBC", "name": "WesBanco Inc. Common Stock", - "lastsale": "$30.41", - "netchange": "-0.79", - "pctchange": "-2.532%", - "volume": "661326", - "marketCap": "1805389060.00", + "lastsale": "$30.51", + "netchange": "0.10", + "pctchange": "0.329%", + "volume": "312383", + "marketCap": "1811325887.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -57472,11 +57248,11 @@ { "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": "$23.75", - "netchange": "-0.03", - "pctchange": "-0.126%", - "volume": "12145", - "marketCap": "1409996389.00", + "lastsale": "$23.85", + "netchange": "0.10", + "pctchange": "0.421%", + "volume": "5293", + "marketCap": "1415933216.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -57486,11 +57262,11 @@ { "symbol": "WSBF", "name": "Waterstone Financial Inc. Common Stock (MD)", - "lastsale": "$13.74", - "netchange": "0.19", - "pctchange": "1.402%", - "volume": "283441", - "marketCap": "282722086.00", + "lastsale": "$13.80", + "netchange": "0.06", + "pctchange": "0.437%", + "volume": "79311", + "marketCap": "283956680.00", "country": "United States", "ipoyear": "2005", "industry": "Savings Institutions", @@ -57500,11 +57276,11 @@ { "symbol": "WSC", "name": "WillScot Mobile Mini Holdings Corp. Class A Common Stock", - "lastsale": "$44.70", - "netchange": "-0.49", - "pctchange": "-1.084%", - "volume": "4099244", - "marketCap": "8565874231.00", + "lastsale": "$44.96", + "netchange": "0.26", + "pctchange": "0.582%", + "volume": "2060780", + "marketCap": "8615698108.00", "country": "United States", "ipoyear": "2015", "industry": "Misc Corporate Leasing Services", @@ -57514,11 +57290,11 @@ { "symbol": "WSFS", "name": "WSFS Financial Corporation Common Stock", - "lastsale": "$45.42", - "netchange": "-0.80", - "pctchange": "-1.731%", - "volume": "1447409", - "marketCap": "2758442171.00", + "lastsale": "$45.66", + "netchange": "0.24", + "pctchange": "0.528%", + "volume": "336185", + "marketCap": "2773017823.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -57528,11 +57304,11 @@ { "symbol": "WTBA", "name": "West Bancorporation Common Stock", - "lastsale": "$21.25", - "netchange": "0.44", - "pctchange": "2.114%", - "volume": "114103", - "marketCap": "355408248.00", + "lastsale": "$20.73", + "netchange": "-0.52", + "pctchange": "-2.447%", + "volume": "23064", + "marketCap": "346711199.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -57542,11 +57318,11 @@ { "symbol": "WTER", "name": "The Alkaline Water Company Inc. Common Stock", - "lastsale": "$0.2745", - "netchange": "-0.007", - "pctchange": "-2.487%", - "volume": "187629", - "marketCap": "2990898.00", + "lastsale": "$0.275", + "netchange": "0.0005", + "pctchange": "0.182%", + "volume": "118411", + "marketCap": "2996346.00", "country": "United States", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -57556,11 +57332,11 @@ { "symbol": "WTFC", "name": "Wintrust Financial Corporation Common Stock", - "lastsale": "$93.02", - "netchange": "-3.93", - "pctchange": "-4.054%", - "volume": "1539067", - "marketCap": "5696214951.00", + "lastsale": "$93.26", + "netchange": "0.24", + "pctchange": "0.258%", + "volume": "580043", + "marketCap": "5710911700.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -57570,11 +57346,11 @@ { "symbol": "WTFCM", "name": "Wintrust Financial Corporation Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series D", - "lastsale": "$22.60", - "netchange": "-0.06", - "pctchange": "-0.265%", - "volume": "12253", - "marketCap": "1383943860.00", + "lastsale": "$22.595", + "netchange": "-0.005", + "pctchange": "-0.022%", + "volume": "15350", + "marketCap": "1383637678.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -57584,11 +57360,11 @@ { "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": "$24.42", - "netchange": "-0.375", - "pctchange": "-1.512%", - "volume": "21822", - "marketCap": "1495394207.00", + "lastsale": "$24.63", + "netchange": "0.21", + "pctchange": "0.86%", + "volume": "21615", + "marketCap": "1508253862.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -57598,10 +57374,10 @@ { "symbol": "WTMA", "name": "Welsbach Technology Metals Acquisition Corp. Common Stock", - "lastsale": "$10.70", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "22", + "lastsale": "$10.67", + "netchange": "-0.03", + "pctchange": "-0.28%", + "volume": "140", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -57626,11 +57402,11 @@ { "symbol": "WTO", "name": "UTime Limited Ordinary Shares", - "lastsale": "$0.225", - "netchange": "-0.01", - "pctchange": "-4.255%", - "volume": "28032", - "marketCap": "3052753.00", + "lastsale": "$0.2156", + "netchange": "-0.0094", + "pctchange": "-4.178%", + "volume": "27349", + "marketCap": "2925216.00", "country": "China", "ipoyear": "2021", "industry": "Consumer Electronics/Appliances", @@ -57640,11 +57416,11 @@ { "symbol": "WTW", "name": "Willis Towers Watson Public Limited Company Ordinary Shares", - "lastsale": "$236.73", - "netchange": "-1.20", - "pctchange": "-0.504%", - "volume": "1399872", - "marketCap": "24444836149.00", + "lastsale": "$238.72", + "netchange": "1.99", + "pctchange": "0.841%", + "volume": "580110", + "marketCap": "24650324359.00", "country": "United Kingdom", "ipoyear": "2001", "industry": "Specialty Insurers", @@ -57654,11 +57430,11 @@ { "symbol": "WULF", "name": "TeraWulf Inc. Common Stock", - "lastsale": "$1.78", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "18843423", - "marketCap": "424001888.00", + "lastsale": "$1.81", + "netchange": "0.03", + "pctchange": "1.685%", + "volume": "21275448", + "marketCap": "431147987.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -57668,11 +57444,11 @@ { "symbol": "WVE", "name": "Wave Life Sciences Ltd. Ordinary Shares", - "lastsale": "$4.41", - "netchange": "-0.15", - "pctchange": "-3.289%", - "volume": "896327", - "marketCap": "436827708.00", + "lastsale": "$4.49", + "netchange": "0.08", + "pctchange": "1.814%", + "volume": "651817", + "marketCap": "444752020.00", "country": "Singapore", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -57682,11 +57458,11 @@ { "symbol": "WVVI", "name": "Willamette Valley Vineyards Inc. Common Stock", - "lastsale": "$5.15", - "netchange": "-0.0284", - "pctchange": "-0.548%", - "volume": "3329", - "marketCap": "25567324.00", + "lastsale": "$5.13", + "netchange": "-0.02", + "pctchange": "-0.388%", + "volume": "7098", + "marketCap": "25468034.00", "country": "United States", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -57696,11 +57472,11 @@ { "symbol": "WVVIP", "name": "Willamette Valley Vineyards Inc. Series A Redeemable Preferred Stock", - "lastsale": "$4.70", - "netchange": "0.10", - "pctchange": "2.174%", - "volume": "2310", - "marketCap": "23333286.00", + "lastsale": "$4.6082", + "netchange": "-0.0918", + "pctchange": "-1.953%", + "volume": "3318", + "marketCap": "22877543.00", "country": "United States", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -57710,11 +57486,11 @@ { "symbol": "WW", "name": "WW International Inc. Common Stock", - "lastsale": "$7.55", - "netchange": "-0.29", - "pctchange": "-3.699%", - "volume": "5815717", - "marketCap": "597061678.00", + "lastsale": "$8.02", + "netchange": "0.47", + "pctchange": "6.225%", + "volume": "5662541", + "marketCap": "634229756.00", "country": "United States", "ipoyear": "", "industry": "Other Consumer Services", @@ -57724,11 +57500,11 @@ { "symbol": "WWD", "name": "Woodward Inc. Common Stock", - "lastsale": "$135.67", - "netchange": "-0.39", - "pctchange": "-0.287%", - "volume": "1028799", - "marketCap": "8144549038.00", + "lastsale": "$135.77", + "netchange": "0.10", + "pctchange": "0.074%", + "volume": "303491", + "marketCap": "8150552243.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -57738,11 +57514,11 @@ { "symbol": "WYNN", "name": "Wynn Resorts Limited Common stock", - "lastsale": "$88.76", - "netchange": "-1.04", - "pctchange": "-1.158%", - "volume": "3478141", - "marketCap": "10025086339.00", + "lastsale": "$89.28", + "netchange": "0.52", + "pctchange": "0.586%", + "volume": "1486657", + "marketCap": "10083818255.00", "country": "United States", "ipoyear": "2002", "industry": "Hotels/Resorts", @@ -57752,11 +57528,11 @@ { "symbol": "XAIR", "name": "Beyond Air Inc. Common Stock", - "lastsale": "$1.57", - "netchange": "-0.01", - "pctchange": "-0.633%", - "volume": "528223", - "marketCap": "50196721.00", + "lastsale": "$1.66", + "netchange": "0.09", + "pctchange": "5.732%", + "volume": "1593348", + "marketCap": "53074240.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -57766,11 +57542,11 @@ { "symbol": "XBIO", "name": "Xenetic Biosciences Inc. Common Stock", - "lastsale": "$3.56", - "netchange": "-0.199", - "pctchange": "-5.294%", - "volume": "9188", - "marketCap": "5484835.00", + "lastsale": "$3.3402", + "netchange": "-0.2198", + "pctchange": "-6.174%", + "volume": "15295", + "marketCap": "5146193.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -57780,11 +57556,11 @@ { "symbol": "XBIOW", "name": "Xenetic Biosciences Inc. Warrants", - "lastsale": "$1.12", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "8", - "marketCap": "1725566.00", + "lastsale": "$4.00", + "netchange": "2.88", + "pctchange": "257.143%", + "volume": "151", + "marketCap": "6162736.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -57794,25 +57570,25 @@ { "symbol": "XBIT", "name": "XBiotech Inc. Common Stock", - "lastsale": "$4.65", - "netchange": "0.02", - "pctchange": "0.432%", - "volume": "31670", - "marketCap": "141531883.00", + "lastsale": "$4.14", + "netchange": "-0.51", + "pctchange": "-10.968%", + "volume": "37114", + "marketCap": "126009031.00", "country": "United States", "ipoyear": "2015", - "industry": "Biotechnology: Pharmaceutical Preparations", + "industry": "Pharmaceuticals and Biotechnology", "sector": "Health Care", "url": "/market-activity/stocks/xbit" }, { "symbol": "XBP", "name": "XBP Europe Holdings Inc. Common Stock", - "lastsale": "$6.96", - "netchange": "-1.52", - "pctchange": "-17.925%", - "volume": "224161", - "marketCap": "209956070.00", + "lastsale": "$7.00", + "netchange": "0.04", + "pctchange": "0.575%", + "volume": "157115", + "marketCap": "211162714.00", "country": "United States", "ipoyear": "2021", "industry": "Business Services", @@ -57823,9 +57599,9 @@ "symbol": "XBPEW", "name": "XBP Europe Holdings Inc. Warrant", "lastsale": "$0.0924", - "netchange": "0.0274", - "pctchange": "42.154%", - "volume": "1955", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "25", "marketCap": "2787348.00", "country": "United States", "ipoyear": "2021", @@ -57836,11 +57612,11 @@ { "symbol": "XCUR", "name": "Exicure Inc. Common Stock", - "lastsale": "$0.5817", - "netchange": "0.0017", - "pctchange": "0.293%", - "volume": "1499934", - "marketCap": "5030720.00", + "lastsale": "$0.57", + "netchange": "-0.0117", + "pctchange": "-2.011%", + "volume": "200551", + "marketCap": "4929535.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -57850,11 +57626,11 @@ { "symbol": "XEL", "name": "Xcel Energy Inc. Common Stock", - "lastsale": "$61.58", - "netchange": "-0.99", - "pctchange": "-1.582%", - "volume": "10786572", - "marketCap": "33980848924.00", + "lastsale": "$62.35", + "netchange": "0.77", + "pctchange": "1.25%", + "volume": "6632183", + "marketCap": "34405747490.00", "country": "United States", "ipoyear": "", "industry": "Power Generation", @@ -57864,11 +57640,11 @@ { "symbol": "XELA", "name": "Exela Technologies Inc. Common Stock", - "lastsale": "$3.41", - "netchange": "-0.20", - "pctchange": "-5.54%", - "volume": "83928", - "marketCap": "21705854.00", + "lastsale": "$3.24", + "netchange": "-0.17", + "pctchange": "-4.985%", + "volume": "81538", + "marketCap": "20623744.00", "country": "United States", "ipoyear": "2015", "industry": "Business Services", @@ -57878,11 +57654,11 @@ { "symbol": "XELAP", "name": "Exela Technologies Inc. 6.00% Series B Cumulative Convertible Perpetual Preferred Stock", - "lastsale": "$2.16", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "128", - "marketCap": "13749162.00", + "lastsale": "$2.00", + "netchange": "-0.16", + "pctchange": "-7.407%", + "volume": "1083", + "marketCap": "12730706.00", "country": "United States", "ipoyear": "", "industry": "Retail: Computer Software & Peripheral Equipment", @@ -57892,11 +57668,11 @@ { "symbol": "XELB", "name": "Xcel Brands Inc. Common Stock", - "lastsale": "$1.30", - "netchange": "-0.02", - "pctchange": "-1.515%", - "volume": "12717", - "marketCap": "25740069.00", + "lastsale": "$1.27", + "netchange": "-0.03", + "pctchange": "-2.308%", + "volume": "27747", + "marketCap": "25146067.00", "country": "United States", "ipoyear": "", "industry": "Multi-Sector Companies", @@ -57906,11 +57682,11 @@ { "symbol": "XENE", "name": "Xenon Pharmaceuticals Inc. Common Shares", - "lastsale": "$41.41", - "netchange": "0.17", - "pctchange": "0.412%", - "volume": "794686", - "marketCap": "2709444333.00", + "lastsale": "$41.15", + "netchange": "-0.26", + "pctchange": "-0.628%", + "volume": "559685", + "marketCap": "2692432608.00", "country": "Canada", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -57920,11 +57696,11 @@ { "symbol": "XERS", "name": "Xeris Biopharma Holdings Inc. Common Stock", - "lastsale": "$2.02", - "netchange": "-0.16", - "pctchange": "-7.339%", - "volume": "2487190", - "marketCap": "279011682.00", + "lastsale": "$1.98", + "netchange": "-0.04", + "pctchange": "-1.98%", + "volume": "1103231", + "marketCap": "273486698.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -57934,38 +57710,24 @@ { "symbol": "XFIN", "name": "ExcelFin Acquisition Corp Class A Common Stock", - "lastsale": "$10.67", - "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/xfin" - }, - { - "symbol": "XFINU", - "name": "ExcelFin Acquisition Corp Unit", "lastsale": "$10.66", - "netchange": "-0.02", - "pctchange": "-0.187%", - "volume": "6433", + "netchange": "-0.01", + "pctchange": "-0.094%", + "volume": "49992", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", "industry": "Blank Checks", "sector": "Finance", - "url": "/market-activity/stocks/xfinu" + "url": "/market-activity/stocks/xfin" }, { "symbol": "XFINW", "name": "ExcelFin Acquisition Corp Warrant", - "lastsale": "$0.0201", - "netchange": "-0.0001", - "pctchange": "-0.495%", - "volume": "54222", + "lastsale": "$0.03", + "netchange": "0.0099", + "pctchange": "49.254%", + "volume": "125000", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -57976,11 +57738,11 @@ { "symbol": "XFOR", "name": "X4 Pharmaceuticals Inc. Common Stock", - "lastsale": "$0.7139", - "netchange": "0.0011", - "pctchange": "0.154%", - "volume": "3148537", - "marketCap": "119429194.00", + "lastsale": "$0.6969", + "netchange": "-0.017", + "pctchange": "-2.381%", + "volume": "1978030", + "marketCap": "116585244.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -57990,11 +57752,11 @@ { "symbol": "XGN", "name": "Exagen Inc. Common Stock", - "lastsale": "$1.55", - "netchange": "-0.03", - "pctchange": "-1.899%", - "volume": "44014", - "marketCap": "26421032.00", + "lastsale": "$1.54", + "netchange": "-0.01", + "pctchange": "-0.645%", + "volume": "14982", + "marketCap": "26250574.00", "country": "United States", "ipoyear": "2019", "industry": "Medical Specialities", @@ -58004,11 +57766,11 @@ { "symbol": "XLO", "name": "Xilio Therapeutics Inc. Common Stock", - "lastsale": "$0.71", - "netchange": "-0.02", - "pctchange": "-2.74%", - "volume": "55525", - "marketCap": "19554820.00", + "lastsale": "$0.72", + "netchange": "0.01", + "pctchange": "1.408%", + "volume": "29237", + "marketCap": "19830240.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -58018,11 +57780,11 @@ { "symbol": "XMTR", "name": "Xometry Inc. Class A Common Stock", - "lastsale": "$29.92", - "netchange": "0.80", - "pctchange": "2.747%", - "volume": "896844", - "marketCap": "1358212536.00", + "lastsale": "$29.77", + "netchange": "-0.15", + "pctchange": "-0.501%", + "volume": "551782", + "marketCap": "1351403315.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -58032,11 +57794,11 @@ { "symbol": "XNCR", "name": "Xencor Inc. Common Stock", - "lastsale": "$20.92", - "netchange": "-0.30", - "pctchange": "-1.414%", - "volume": "3355433", - "marketCap": "1273509142.00", + "lastsale": "$20.57", + "netchange": "-0.35", + "pctchange": "-1.673%", + "volume": "876602", + "marketCap": "1252202823.00", "country": "United States", "ipoyear": "2013", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -58046,11 +57808,11 @@ { "symbol": "XNET", "name": "Xunlei Limited American Depositary Shares", - "lastsale": "$1.52", - "netchange": "0.03", - "pctchange": "2.013%", - "volume": "114632", - "marketCap": "98814511.00", + "lastsale": "$1.50", + "netchange": "-0.02", + "pctchange": "-1.316%", + "volume": "144967", + "marketCap": "97514321.00", "country": "China", "ipoyear": "2014", "industry": "Computer Software: Prepackaged Software", @@ -58060,11 +57822,11 @@ { "symbol": "XOMA", "name": "XOMA Corporation Common Stock", - "lastsale": "$15.75", - "netchange": "-0.43", - "pctchange": "-2.658%", - "volume": "41243", - "marketCap": "180932976.00", + "lastsale": "$15.90", + "netchange": "0.15", + "pctchange": "0.952%", + "volume": "28977", + "marketCap": "182656147.00", "country": "United States", "ipoyear": "1986", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -58074,11 +57836,11 @@ { "symbol": "XOMAO", "name": "XOMA Corporation Depositary Shares Rep Series B 8.375% Cumulative Preferred Stock", - "lastsale": "$23.7151", - "netchange": "0.8694", - "pctchange": "3.806%", - "volume": "14766", - "marketCap": "272434516.00", + "lastsale": "$24.41", + "netchange": "0.6949", + "pctchange": "2.93%", + "volume": "15068", + "marketCap": "280417393.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -58088,11 +57850,11 @@ { "symbol": "XOMAP", "name": "XOMA Corporation 8.625% Series A Cumulative Perpetual Preferred Stock", - "lastsale": "$23.50", - "netchange": "0.5903", - "pctchange": "2.577%", - "volume": "12530", - "marketCap": "269963488.00", + "lastsale": "$25.98", + "netchange": "2.48", + "pctchange": "10.553%", + "volume": "17688", + "marketCap": "298453252.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -58102,11 +57864,11 @@ { "symbol": "XOS", "name": "Xos Inc. Common Stock", - "lastsale": "$9.90", - "netchange": "1.49", - "pctchange": "17.717%", - "volume": "87044", - "marketCap": "58701357.00", + "lastsale": "$8.26", + "netchange": "-1.64", + "pctchange": "-16.566%", + "volume": "45065", + "marketCap": "48977092.00", "country": "United States", "ipoyear": "2020", "industry": "Construction/Ag Equipment/Trucks", @@ -58117,9 +57879,9 @@ "symbol": "XOSWW", "name": "Xos Inc. Warrants", "lastsale": "$0.0349", - "netchange": "0.0021", - "pctchange": "6.402%", - "volume": "23871", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "21149", "marketCap": "206937.00", "country": "United States", "ipoyear": "2020", @@ -58130,11 +57892,11 @@ { "symbol": "XP", "name": "XP Inc. Class A Common Stock", - "lastsale": "$24.54", - "netchange": "-0.80", - "pctchange": "-3.157%", - "volume": "36524344", - "marketCap": "13755128898.00", + "lastsale": "$26.02", + "netchange": "1.48", + "pctchange": "6.031%", + "volume": "7274694", + "marketCap": "14584696574.00", "country": "Brazil", "ipoyear": "2019", "industry": "Investment Bankers/Brokers/Service", @@ -58147,7 +57909,7 @@ "lastsale": "$10.70", "netchange": "0.00", "pctchange": "0.00%", - "volume": "52", + "volume": "215", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -58158,10 +57920,10 @@ { "symbol": "XPDBW", "name": "Power & Digital Infrastructure Acquisition II Corp. Warrant", - "lastsale": "$0.03", - "netchange": "-0.0005", - "pctchange": "-1.639%", - "volume": "3800", + "lastsale": "$0.0287", + "netchange": "-0.0013", + "pctchange": "-4.333%", + "volume": "200", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -58172,11 +57934,11 @@ { "symbol": "XPEL", "name": "XPEL Inc. Common Stock", - "lastsale": "$53.31", - "netchange": "-0.24", - "pctchange": "-0.448%", - "volume": "392601", - "marketCap": "1472899484.00", + "lastsale": "$55.00", + "netchange": "1.69", + "pctchange": "3.17%", + "volume": "233623", + "marketCap": "1519592415.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -58186,11 +57948,11 @@ { "symbol": "XPON", "name": "Expion360 Inc. Common Stock", - "lastsale": "$4.63", - "netchange": "-0.05", - "pctchange": "-1.068%", - "volume": "11701", - "marketCap": "31996620.00", + "lastsale": "$4.45", + "netchange": "-0.18", + "pctchange": "-3.888%", + "volume": "81311", + "marketCap": "30752691.00", "country": "United States", "ipoyear": "2022", "industry": "Electronic Components", @@ -58200,11 +57962,11 @@ { "symbol": "XRAY", "name": "DENTSPLY SIRONA Inc. Common Stock", - "lastsale": "$34.38", - "netchange": "0.03", - "pctchange": "0.087%", - "volume": "5156809", - "marketCap": "7283760243.00", + "lastsale": "$34.07", + "netchange": "-0.31", + "pctchange": "-0.902%", + "volume": "2226854", + "marketCap": "7218083521.00", "country": "United States", "ipoyear": "1987", "industry": "Medical/Dental Instruments", @@ -58214,11 +57976,11 @@ { "symbol": "XRTX", "name": "XORTX Therapeutics Inc. Common Stock", - "lastsale": "$2.48", - "netchange": "-0.16", - "pctchange": "-6.061%", - "volume": "17131", - "marketCap": "4957143.00", + "lastsale": "$2.34", + "netchange": "-0.14", + "pctchange": "-5.645%", + "volume": "15386", + "marketCap": "4677304.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -58228,11 +57990,11 @@ { "symbol": "XRX", "name": "Xerox Holdings Corporation Common Stock", - "lastsale": "$18.29", - "netchange": "0.71", - "pctchange": "4.039%", - "volume": "16927631", - "marketCap": "2247950722.00", + "lastsale": "$18.04", + "netchange": "-0.25", + "pctchange": "-1.367%", + "volume": "4133061", + "marketCap": "2217224222.00", "country": "United States", "ipoyear": "", "industry": "Computer peripheral equipment", @@ -58242,11 +58004,11 @@ { "symbol": "XTLB", "name": "XTL Biopharmaceuticals Ltd. American Depositary Shares", - "lastsale": "$0.94", - "netchange": "-0.06", - "pctchange": "-6.00%", - "volume": "8556", - "marketCap": "5122117.00", + "lastsale": "$0.9798", + "netchange": "0.0398", + "pctchange": "4.234%", + "volume": "15965", + "marketCap": "5338990.00", "country": "Israel", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -58256,11 +58018,11 @@ { "symbol": "XWEL", "name": "XWELL Inc. Common Stock", - "lastsale": "$2.02", - "netchange": "-0.09", - "pctchange": "-4.265%", - "volume": "13981", - "marketCap": "8442855.00", + "lastsale": "$2.04", + "netchange": "0.02", + "pctchange": "0.99%", + "volume": "15522", + "marketCap": "8526447.00", "country": "United States", "ipoyear": "", "industry": "Other Consumer Services", @@ -58270,25 +58032,25 @@ { "symbol": "XXII", "name": "22nd Century Group Inc. Common Stock", - "lastsale": "$0.2002", - "netchange": "-0.0142", - "pctchange": "-6.623%", - "volume": "835749", - "marketCap": "6181809.00", + "lastsale": "$0.1981", + "netchange": "-0.0021", + "pctchange": "-1.049%", + "volume": "748104", + "marketCap": "6116965.00", "country": "United States", "ipoyear": "", - "industry": "", - "sector": "", + "industry": " Medicinal Chemicals and Botanical Products ", + "sector": "Health Care", "url": "/market-activity/stocks/xxii" }, { "symbol": "YGF", "name": "YanGuFang International Group Co. Ltd. Ordinary Shares", - "lastsale": "$3.08", - "netchange": "-0.12", - "pctchange": "-3.75%", - "volume": "183560", - "marketCap": "98560000.00", + "lastsale": "$3.17", + "netchange": "0.09", + "pctchange": "2.922%", + "volume": "210727", + "marketCap": "101440000.00", "country": "China", "ipoyear": "2023", "industry": "Packaged Foods", @@ -58298,11 +58060,11 @@ { "symbol": "YGMZ", "name": "MingZhu Logistics Holdings Limited Ordinary Shares", - "lastsale": "$0.50", - "netchange": "0.02", - "pctchange": "4.167%", - "volume": "20544", - "marketCap": "11480000.00", + "lastsale": "$0.53", + "netchange": "0.03", + "pctchange": "6.00%", + "volume": "59518", + "marketCap": "12168800.00", "country": "China", "ipoyear": "2020", "industry": "Transportation Services", @@ -58312,25 +58074,25 @@ { "symbol": "YHGJ", "name": "Yunhong Green CTI Ltd. Common Stock", - "lastsale": "$2.06", - "netchange": "-0.12", - "pctchange": "-5.505%", - "volume": "22529", - "marketCap": "41399315.00", + "lastsale": "$2.11", + "netchange": "0.05", + "pctchange": "2.427%", + "volume": "15435", + "marketCap": "42404153.00", "country": "United States", "ipoyear": "", - "industry": "Specialty Chemicals", - "sector": "Industrials", + "industry": "Diversified Commercial Services", + "sector": "Miscellaneous", "url": "/market-activity/stocks/yhgj" }, { "symbol": "YI", "name": "111 Inc. American Depositary Shares", - "lastsale": "$1.54", - "netchange": "-0.06", - "pctchange": "-3.75%", - "volume": "176726", - "marketCap": "128616660.00", + "lastsale": "$1.55", + "netchange": "0.01", + "pctchange": "0.649%", + "volume": "62234", + "marketCap": "129451834.00", "country": "China", "ipoyear": "2018", "industry": "Retail-Drug Stores and Proprietary Stores", @@ -58340,11 +58102,11 @@ { "symbol": "YJ", "name": "Yunji Inc. American Depository Shares", - "lastsale": "$0.83", - "netchange": "0.0222", - "pctchange": "2.748%", - "volume": "9920", - "marketCap": "16752698.00", + "lastsale": "$0.8039", + "netchange": "-0.0261", + "pctchange": "-3.145%", + "volume": "3976", + "marketCap": "16225897.00", "country": "China", "ipoyear": "2019", "industry": "Other Specialty Stores", @@ -58354,11 +58116,11 @@ { "symbol": "YMAB", "name": "Y-mAbs Therapeutics Inc. Common Stock", - "lastsale": "$6.63", - "netchange": "-0.28", - "pctchange": "-4.052%", - "volume": "673886", - "marketCap": "289211327.00", + "lastsale": "$6.24", + "netchange": "-0.39", + "pctchange": "-5.882%", + "volume": "225516", + "marketCap": "272198896.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -58368,11 +58130,11 @@ { "symbol": "YORW", "name": "York Water Company (The) Common Stock", - "lastsale": "$38.42", - "netchange": "-1.54", - "pctchange": "-3.854%", - "volume": "153220", - "marketCap": "550242058.00", + "lastsale": "$38.54", + "netchange": "0.12", + "pctchange": "0.312%", + "volume": "90109", + "marketCap": "551960669.00", "country": "United States", "ipoyear": "", "industry": "Water Supply", @@ -58382,11 +58144,11 @@ { "symbol": "YOSH", "name": "Yoshiharu Global Co. Class A Common Stock", - "lastsale": "$5.10", - "netchange": "0.53", - "pctchange": "11.597%", - "volume": "91059", - "marketCap": "6599400.00", + "lastsale": "$5.12", + "netchange": "0.02", + "pctchange": "0.392%", + "volume": "51907", + "marketCap": "6625280.00", "country": "United States", "ipoyear": "2022", "industry": "Restaurants", @@ -58410,11 +58172,11 @@ { "symbol": "YQ", "name": "17 Education & Technology Group Inc. American Depositary Shares", - "lastsale": "$0.3677", - "netchange": "0.0127", - "pctchange": "3.577%", - "volume": "72647", - "marketCap": "17922997.00", + "lastsale": "$1.57", + "netchange": "-0.2685", + "pctchange": "-14.604%", + "volume": "48904", + "marketCap": "16032557.00", "country": "China", "ipoyear": "2020", "industry": "Other Consumer Services", @@ -58424,11 +58186,11 @@ { "symbol": "YS", "name": "YS Biopharma Co. Ltd. Ordinary Shares", - "lastsale": "$0.4866", - "netchange": "0.0261", - "pctchange": "5.668%", - "volume": "34597", - "marketCap": "45282120.00", + "lastsale": "$0.45", + "netchange": "-0.0366", + "pctchange": "-7.522%", + "volume": "177558", + "marketCap": "41876190.00", "country": "China", "ipoyear": "", "industry": "Blank Checks", @@ -58438,11 +58200,11 @@ { "symbol": "YSBPW", "name": "YS Biopharma Co. Ltd. Warrants", - "lastsale": "$0.035", - "netchange": "-0.003", - "pctchange": "-7.895%", - "volume": "33241", - "marketCap": "3257037.00", + "lastsale": "$0.0303", + "netchange": "-0.0047", + "pctchange": "-13.429%", + "volume": "5300", + "marketCap": "2819663.00", "country": "China", "ipoyear": "", "industry": "Blank Checks", @@ -58452,11 +58214,11 @@ { "symbol": "YTEN", "name": "Yield10 Bioscience Inc. Common Stock", - "lastsale": "$0.2227", - "netchange": "0.0178", - "pctchange": "8.687%", - "volume": "244113", - "marketCap": "2668168.00", + "lastsale": "$0.22", + "netchange": "-0.0027", + "pctchange": "-1.212%", + "volume": "272976", + "marketCap": "2635819.00", "country": "United States", "ipoyear": "2006", "industry": "", @@ -58466,11 +58228,11 @@ { "symbol": "YTRA", "name": "Yatra Online Inc. Ordinary Shares", - "lastsale": "$1.62", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "52259", - "marketCap": "100104751.00", + "lastsale": "$1.58", + "netchange": "-0.04", + "pctchange": "-2.469%", + "volume": "57831", + "marketCap": "97633028.00", "country": "India", "ipoyear": "", "industry": "Transportation Services", @@ -58480,11 +58242,11 @@ { "symbol": "YY", "name": "JOYY Inc. American Depositary Shares", - "lastsale": "$38.54", - "netchange": "-0.26", - "pctchange": "-0.67%", - "volume": "470110", - "marketCap": "2683707040.00", + "lastsale": "$38.80", + "netchange": "0.26", + "pctchange": "0.675%", + "volume": "237589", + "marketCap": "2701811965.00", "country": "China", "ipoyear": "2012", "industry": "EDP Services", @@ -58494,11 +58256,11 @@ { "symbol": "Z", "name": "Zillow Group Inc. Class C Capital Stock", - "lastsale": "$55.80", - "netchange": "0.23", - "pctchange": "0.414%", - "volume": "8314412", - "marketCap": "13035056216.00", + "lastsale": "$56.27", + "netchange": "0.47", + "pctchange": "0.842%", + "volume": "5971107", + "marketCap": "13144849701.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -58508,11 +58270,11 @@ { "symbol": "ZAPP", "name": "Zapp Electric Vehicles Group Limited Ordinary Shares", - "lastsale": "$0.2313", - "netchange": "-0.0188", - "pctchange": "-7.517%", - "volume": "240464", - "marketCap": "12829119.00", + "lastsale": "$0.226", + "netchange": "-0.0053", + "pctchange": "-2.291%", + "volume": "1437015", + "marketCap": "12535153.00", "country": "Thailand", "ipoyear": "", "industry": "Motor Vehicles", @@ -58523,9 +58285,9 @@ "symbol": "ZAPPW", "name": "Zapp Electric Vehicles Group Limited Warrant", "lastsale": "$0.0098", - "netchange": "0.0023", - "pctchange": "30.667%", - "volume": "100", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "10000", "marketCap": "543560.00", "country": "Thailand", "ipoyear": "", @@ -58536,11 +58298,11 @@ { "symbol": "ZBRA", "name": "Zebra Technologies Corporation Class A Common Stock", - "lastsale": "$270.18", - "netchange": "-1.98", - "pctchange": "-0.728%", - "volume": "1025025", - "marketCap": "13876337809.00", + "lastsale": "$266.68", + "netchange": "-3.50", + "pctchange": "-1.295%", + "volume": "484953", + "marketCap": "13696579195.00", "country": "United States", "ipoyear": "1991", "industry": "Industrial Machinery/Components", @@ -58550,11 +58312,11 @@ { "symbol": "ZCMD", "name": "Zhongchao Inc. Class A Ordinary Shares", - "lastsale": "$0.50", - "netchange": "-0.12", - "pctchange": "-19.355%", - "volume": "16506", - "marketCap": "10255000.00", + "lastsale": "$0.4771", + "netchange": "-0.0229", + "pctchange": "-4.58%", + "volume": "8697", + "marketCap": "9785321.00", "country": "China", "ipoyear": "2020", "industry": "Other Consumer Services", @@ -58564,25 +58326,25 @@ { "symbol": "ZD", "name": "Ziff Davis Inc. Common Stock", - "lastsale": "$66.55", - "netchange": "0.23", - "pctchange": "0.347%", - "volume": "704559", - "marketCap": "3060285312.00", + "lastsale": "$66.26", + "netchange": "-0.29", + "pctchange": "-0.436%", + "volume": "308640", + "marketCap": "3046949734.00", "country": "United States", "ipoyear": "", - "industry": "Telecommunications Equipment", - "sector": "Telecommunications", + "industry": "Advertising", + "sector": "Consumer Discretionary", "url": "/market-activity/stocks/zd" }, { "symbol": "ZENV", "name": "Zenvia Inc. Class A Common Stock", - "lastsale": "$1.03", - "netchange": "-0.03", - "pctchange": "-2.83%", - "volume": "16160", - "marketCap": "18622400.00", + "lastsale": "$1.02", + "netchange": "-0.01", + "pctchange": "-0.971%", + "volume": "37900", + "marketCap": "18441600.00", "country": "Brazil", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -58592,11 +58354,11 @@ { "symbol": "ZEUS", "name": "Olympic Steel Inc. Common Stock", - "lastsale": "$59.29", - "netchange": "0.98", - "pctchange": "1.681%", - "volume": "769145", - "marketCap": "660048415.00", + "lastsale": "$61.32", + "netchange": "2.03", + "pctchange": "3.424%", + "volume": "120612", + "marketCap": "682647475.00", "country": "United States", "ipoyear": "1994", "industry": "Metal Fabrications", @@ -58606,11 +58368,11 @@ { "symbol": "ZFOX", "name": "ZeroFox Holdings Inc. Common Stock", - "lastsale": "$0.5438", - "netchange": "-0.0711", - "pctchange": "-11.563%", - "volume": "1056521", - "marketCap": "67733948.00", + "lastsale": "$0.554", + "netchange": "0.0102", + "pctchange": "1.876%", + "volume": "265528", + "marketCap": "69004426.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -58620,11 +58382,11 @@ { "symbol": "ZFOXW", "name": "ZeroFox Holdings Inc. Warrants", - "lastsale": "$0.0149", - "netchange": "0.0023", - "pctchange": "18.254%", - "volume": "24824", - "marketCap": "1855895.00", + "lastsale": "$0.0115", + "netchange": "-0.0035", + "pctchange": "-23.333%", + "volume": "44521", + "marketCap": "1432402.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -58634,11 +58396,11 @@ { "symbol": "ZG", "name": "Zillow Group Inc. Class A Common Stock", - "lastsale": "$54.78", - "netchange": "0.28", - "pctchange": "0.514%", - "volume": "2398667", - "marketCap": "12796780995.00", + "lastsale": "$55.33", + "netchange": "0.55", + "pctchange": "1.004%", + "volume": "1560626", + "marketCap": "12925262732.00", "country": "United States", "ipoyear": "2011", "industry": "Business Services", @@ -58648,11 +58410,11 @@ { "symbol": "ZI", "name": "ZoomInfo Technologies Inc Common Stock", - "lastsale": "$18.33", - "netchange": "0.04", - "pctchange": "0.219%", - "volume": "13216086", - "marketCap": "7144711209.00", + "lastsale": "$18.06", + "netchange": "-0.27", + "pctchange": "-1.473%", + "volume": "5304014", + "marketCap": "7039469963.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -58662,11 +58424,11 @@ { "symbol": "ZIMV", "name": "ZimVie Inc. Common Stock", - "lastsale": "$11.22", - "netchange": "0.12", - "pctchange": "1.081%", - "volume": "406000", - "marketCap": "297734717.00", + "lastsale": "$17.10", + "netchange": "5.88", + "pctchange": "52.406%", + "volume": "3518958", + "marketCap": "453766814.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -58676,11 +58438,11 @@ { "symbol": "ZION", "name": "Zions Bancorporation N.A. Common Stock", - "lastsale": "$43.84", - "netchange": "-1.83", - "pctchange": "-4.007%", - "volume": "6252074", - "marketCap": "6494843348.00", + "lastsale": "$43.04", + "netchange": "-0.80", + "pctchange": "-1.825%", + "volume": "2066591", + "marketCap": "6376324309.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -58690,11 +58452,11 @@ { "symbol": "ZIONL", "name": "Zions Bancorporation 6.95% Fixed-to-Floating Rate Subordinated Notes", - "lastsale": "$25.405", - "netchange": "-0.025", - "pctchange": "-0.098%", - "volume": "2707", - "marketCap": "3763720239.00", + "lastsale": "$25.50", + "netchange": "0.095", + "pctchange": "0.374%", + "volume": "8878", + "marketCap": "3777794375.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -58705,9 +58467,9 @@ "symbol": "ZIONO", "name": "Zions Bancorporation N.A. Dep Shs Repstg 1/40th Perp Pfd Ser G", "lastsale": "$25.59", - "netchange": "-0.18", - "pctchange": "-0.698%", - "volume": "9389", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "6525", "marketCap": "3791127766.00", "country": "United States", "ipoyear": "", @@ -58718,11 +58480,11 @@ { "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": "$19.60", - "netchange": "-0.18", - "pctchange": "-0.91%", - "volume": "7168", - "marketCap": "2903716460.00", + "lastsale": "$19.6386", + "netchange": "0.0386", + "pctchange": "0.197%", + "volume": "4401", + "marketCap": "2909435004.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -58732,11 +58494,11 @@ { "symbol": "ZJYL", "name": "JIN MEDICAL INTERNATIONAL LTD. Ordinary Shares", - "lastsale": "$28.01", - "netchange": "-5.99", - "pctchange": "-17.618%", - "volume": "76181", - "marketCap": "221279000.00", + "lastsale": "$101.87", + "netchange": "73.86", + "pctchange": "263.692%", + "volume": "772515", + "marketCap": "804773000.00", "country": "", "ipoyear": "2023", "industry": "Industrial Specialties", @@ -58746,11 +58508,11 @@ { "symbol": "ZKIN", "name": "ZK International Group Co. Ltd Ordinary Share", - "lastsale": "$1.04", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "62728", - "marketCap": "31605600.00", + "lastsale": "$1.15", + "netchange": "0.11", + "pctchange": "10.577%", + "volume": "894246", + "marketCap": "34948500.00", "country": "China", "ipoyear": "2017", "industry": "Metal Fabrications", @@ -58761,9 +58523,9 @@ "symbol": "ZLAB", "name": "Zai Lab Limited American Depositary Shares", "lastsale": "$29.99", - "netchange": "-0.22", - "pctchange": "-0.728%", - "volume": "714480", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "286574", "marketCap": "2964173903.00", "country": "China", "ipoyear": "2017", @@ -58777,7 +58539,7 @@ "lastsale": "$10.66", "netchange": "0.00", "pctchange": "0.00%", - "volume": "6110", + "volume": "1969", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -58788,11 +58550,11 @@ { "symbol": "ZM", "name": "Zoom Video Communications Inc. Class A Common Stock", - "lastsale": "$71.57", - "netchange": "-0.57", - "pctchange": "-0.79%", - "volume": "19858207", - "marketCap": "21787589967.00", + "lastsale": "$71.36", + "netchange": "-0.21", + "pctchange": "-0.293%", + "volume": "2965470", + "marketCap": "21723661031.00", "country": "United States", "ipoyear": "2019", "industry": "Computer Software: Programming Data Processing", @@ -58802,11 +58564,11 @@ { "symbol": "ZNTL", "name": "Zentalis Pharmaceuticals Inc. Common Stock", - "lastsale": "$14.67", - "netchange": "-0.29", - "pctchange": "-1.939%", - "volume": "3728038", - "marketCap": "1038133861.00", + "lastsale": "$13.88", + "netchange": "-0.79", + "pctchange": "-5.385%", + "volume": "950056", + "marketCap": "982228901.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -58816,11 +58578,11 @@ { "symbol": "ZS", "name": "Zscaler Inc. Common Stock", - "lastsale": "$221.66", - "netchange": "5.26", - "pctchange": "2.431%", - "volume": "3353403", - "marketCap": "32879591419.00", + "lastsale": "$222.55", + "netchange": "0.89", + "pctchange": "0.402%", + "volume": "2487177", + "marketCap": "33011608185.00", "country": "United States", "ipoyear": "2018", "industry": "EDP Services", @@ -58830,25 +58592,25 @@ { "symbol": "ZTEK", "name": "Zentek Ltd. Common Stock", - "lastsale": "$1.07", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "28986", - "marketCap": "107943867.00", + "lastsale": "$1.06", + "netchange": "-0.01", + "pctchange": "-0.935%", + "volume": "31283", + "marketCap": "106935046.00", "country": "Canada", "ipoyear": "", - "industry": "", - "sector": "", + "industry": "Major Chemicals", + "sector": "Industrials", "url": "/market-activity/stocks/ztek" }, { "symbol": "ZUMZ", "name": "Zumiez Inc. Common Stock", - "lastsale": "$19.39", - "netchange": "-0.54", - "pctchange": "-2.709%", - "volume": "432474", - "marketCap": "384581880.00", + "lastsale": "$19.06", + "netchange": "-0.33", + "pctchange": "-1.702%", + "volume": "204091", + "marketCap": "378036650.00", "country": "United States", "ipoyear": "2005", "industry": "Clothing/Shoe/Accessory Stores", @@ -58858,11 +58620,11 @@ { "symbol": "ZURA", "name": "Zura Bio Limited Class A Ordinary Shares", - "lastsale": "$4.58", - "netchange": "0.38", - "pctchange": "9.048%", - "volume": "1766590", - "marketCap": "199659045.00", + "lastsale": "$4.82", + "netchange": "0.24", + "pctchange": "5.24%", + "volume": "129206", + "marketCap": "210121528.00", "country": "Cayman Islands", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -58872,11 +58634,11 @@ { "symbol": "ZVRA", "name": "Zevra Therapeutics Inc. Common Stock", - "lastsale": "$4.765", - "netchange": "-0.045", - "pctchange": "-0.936%", - "volume": "475748", - "marketCap": "172579551.00", + "lastsale": "$4.80", + "netchange": "0.035", + "pctchange": "0.735%", + "volume": "220095", + "marketCap": "173847187.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -58886,11 +58648,11 @@ { "symbol": "ZVSA", "name": "ZyVersa Therapeutics Inc. Common Stock", - "lastsale": "$0.775", - "netchange": "0.0375", - "pctchange": "5.085%", - "volume": "764853", - "marketCap": "963555.00", + "lastsale": "$1.07", + "netchange": "0.295", + "pctchange": "38.065%", + "volume": "4934497", + "marketCap": "1330328.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -58900,11 +58662,11 @@ { "symbol": "ZYME", "name": "Zymeworks Inc. Common Stock", - "lastsale": "$9.10", - "netchange": "0.08", - "pctchange": "0.887%", - "volume": "1142196", - "marketCap": "637018082.00", + "lastsale": "$9.06", + "netchange": "-0.04", + "pctchange": "-0.44%", + "volume": "571325", + "marketCap": "634218002.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -58914,11 +58676,11 @@ { "symbol": "ZYXI", "name": "Zynex Inc. Common Stock", - "lastsale": "$10.12", - "netchange": "-0.02", - "pctchange": "-0.197%", - "volume": "545268", - "marketCap": "343106223.00", + "lastsale": "$10.32", + "netchange": "0.20", + "pctchange": "1.976%", + "volume": "316176", + "marketCap": "349886979.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", diff --git a/nasdaq/nasdaq_tickers.json b/nasdaq/nasdaq_tickers.json index b1c27882..fc7a68a8 100644 --- a/nasdaq/nasdaq_tickers.json +++ b/nasdaq/nasdaq_tickers.json @@ -1,6 +1,7 @@ [ "AACG", "AACI", + "AACIU", "AACIW", "AADI", "AAGR", @@ -19,7 +20,6 @@ "ABLLL", "ABLLW", "ABLV", - "ABLVW", "ABNB", "ABOS", "ABSI", @@ -35,7 +35,6 @@ "ACAHW", "ACAX", "ACAXU", - "ACAXW", "ACB", "ACBA", "ACCD", @@ -56,6 +55,7 @@ "ACNB", "ACNT", "ACON", + "ACONW", "ACOR", "ACRS", "ACRV", @@ -77,7 +77,6 @@ "ADN", "ADNWW", "ADOC", - "ADOCR", "ADOCW", "ADP", "ADPT", @@ -94,14 +93,12 @@ "ADVWW", "ADXN", "AEAE", - "AEAEW", "AEHL", "AEHR", "AEI", "AEIS", "AEMD", "AENT", - "AENTW", "AEP", "AERT", "AERTW", @@ -109,6 +106,7 @@ "AEYE", "AEZS", "AFAR", + "AFARW", "AFBI", "AFCG", "AFIB", @@ -120,7 +118,6 @@ "AFYA", "AGAE", "AGBA", - "AGBAW", "AGEN", "AGFY", "AGIO", @@ -144,6 +141,7 @@ "AIH", "AIHS", "AIMAU", + "AIMAW", "AIMD", "AIMDW", "AIP", @@ -332,6 +330,7 @@ "ARWR", "ARYD", "ASCA", + "ASCAW", "ASCB", "ASLE", "ASLN", @@ -375,11 +374,10 @@ "ATLO", "ATLX", "ATMC", - "ATMCU", + "ATMCR", "ATMCW", "ATMV", "ATMVR", - "ATMVU", "ATNF", "ATNFW", "ATNI", @@ -578,6 +576,7 @@ "BNZI", "BNZIW", "BOCN", + "BOCNW", "BOF", "BOKF", "BOLT", @@ -587,7 +586,6 @@ "BOTJ", "BOWN", "BOWNR", - "BOWNU", "BOXL", "BPMC", "BPOP", @@ -619,7 +617,6 @@ "BRLT", "BRNS", "BROG", - "BROGW", "BRP", "BRSH", "BRSHW", @@ -648,7 +645,6 @@ "BTOG", "BTTX", "BUJA", - "BUJAU", "BUJAW", "BUSE", "BVFL", @@ -665,7 +661,6 @@ "BWV", "BYFC", "BYND", - "BYNO", "BYNOW", "BYRN", "BYSI", @@ -808,7 +803,6 @@ "CHK", "CHKEL", "CHKEW", - "CHKEZ", "CHKP", "CHMG", "CHNR", @@ -865,6 +859,7 @@ "CLNNW", "CLOE", "CLOER", + "CLOEU", "CLOV", "CLPS", "CLPT", @@ -943,6 +938,7 @@ "CONXW", "COO", "COOL", + "COOLU", "COOLW", "COOP", "CORT", @@ -1022,7 +1018,6 @@ "CTAS", "CTBI", "CTCX", - "CTCXW", "CTHR", "CTKB", "CTLP", @@ -1088,7 +1083,6 @@ "DAVEW", "DAWN", "DBGI", - "DBGIW", "DBVT", "DBX", "DCBO", @@ -1102,6 +1096,7 @@ "DDI", "DDOG", "DECA", + "DECAU", "DECAW", "DENN", "DERM", @@ -1125,6 +1120,7 @@ "DIOD", "DISA", "DISAU", + "DISAW", "DISH", "DIST", "DISTR", @@ -1160,7 +1156,6 @@ "DRCT", "DRIO", "DRMA", - "DRMAW", "DRRX", "DRS", "DRTS", @@ -1183,7 +1178,6 @@ "DUETU", "DUETW", "DUNE", - "DUNEU", "DUNEW", "DUO", "DUOL", @@ -1204,7 +1198,6 @@ "DZSI", "EA", "EAC", - "EACPU", "EACPW", "EAR", "EAST", @@ -1268,7 +1261,6 @@ "EMLD", "EMLDW", "ENCP", - "ENCPU", "ENER", "ENERR", "ENERW", @@ -1303,6 +1295,7 @@ "ESCA", "ESEA", "ESGL", + "ESGLW", "ESGR", "ESGRO", "ESGRP", @@ -1413,13 +1406,14 @@ "FGI", "FGIWW", "FHB", - "FHLTW", + "FHLT", + "FHLTU", "FHTX", "FIAC", + "FIACW", "FIBK", "FICV", "FICVU", - "FICVW", "FINW", "FIP", "FISI", @@ -1545,13 +1539,14 @@ "GAINZ", "GALT", "GAMB", - "GAMC", "GAME", "GAN", "GANX", "GASS", "GATE", + "GATEW", "GBBK", + "GBBKR", "GBBKW", "GBDC", "GBIO", @@ -1567,11 +1562,10 @@ "GDEV", "GDEVW", "GDHG", - "GDNR", - "GDNRW", "GDRX", "GDS", "GDST", + "GDSTR", "GDTC", "GDYN", "GECC", @@ -1618,8 +1612,6 @@ "GLBZ", "GLDD", "GLLI", - "GLLIR", - "GLLIW", "GLMD", "GLNG", "GLPG", @@ -1639,7 +1631,7 @@ "GMBLZ", "GMDA", "GMFI", - "GMFIW", + "GMFIU", "GMGI", "GMM", "GNFT", @@ -1653,7 +1645,6 @@ "GOCO", "GODN", "GODNR", - "GODNU", "GOEV", "GOEVW", "GOGL", @@ -1669,7 +1660,6 @@ "GP", "GPAC", "GPACU", - "GPACW", "GPAK", "GPCR", "GPP", @@ -1696,6 +1686,8 @@ "GRVY", "GRWG", "GSBC", + "GSD", + "GSDWW", "GSHD", "GSIT", "GSIW", @@ -1704,6 +1696,7 @@ "GSUN", "GT", "GTAC", + "GTACW", "GTBP", "GTEC", "GTH", @@ -1794,7 +1787,6 @@ "HOFVW", "HOLI", "HOLO", - "HOLOW", "HOLX", "HON", "HONE", @@ -1819,12 +1811,12 @@ "HRZN", "HSAI", "HSCS", - "HSCSW", "HSDT", "HSIC", "HSII", "HSON", "HSPO", + "HSPOR", "HST", "HSTM", "HTBI", @@ -1904,6 +1896,7 @@ "IGMS", "IGTA", "IGTAR", + "IGTAU", "IHRT", "III", "IIIV", @@ -1927,7 +1920,6 @@ "IMNM", "IMNN", "IMOS", - "IMPL", "IMPP", "IMPPP", "IMRN", @@ -1968,7 +1960,6 @@ "INTA", "INTC", "INTE", - "INTEW", "INTG", "INTR", "INTS", @@ -2038,11 +2029,12 @@ "IVCB", "IVCBW", "IVCP", - "IVCPW", + "IVCPU", "IVDA", "IVP", "IVVD", "IXAQ", + "IXAQW", "IXHL", "IZEA", "IZM", @@ -2091,6 +2083,7 @@ "JZXN", "KA", "KACL", + "KACLR", "KACLW", "KALA", "KALU", @@ -2158,7 +2151,6 @@ "KWESW", "KXIN", "KYCH", - "KYCHR", "KYCHW", "KYMR", "KZIA", @@ -2193,7 +2185,6 @@ "LBTYK", "LCA", "LCAA", - "LCAAU", "LCAAW", "LCAHW", "LCFY", @@ -2213,6 +2204,7 @@ "LEXXW", "LFCR", "LFLY", + "LFLYW", "LFMD", "LFMDP", "LFST", @@ -2349,7 +2341,6 @@ "MANH", "MAPS", "MAPSW", - "MAQC", "MAQCW", "MAR", "MARA", @@ -2375,13 +2366,12 @@ "MBOT", "MBRX", "MBTC", - "MBTCR", "MBUU", "MBWM", "MCAA", "MCAAW", + "MCAC", "MCACR", - "MCACU", "MCACW", "MCAF", "MCAFR", @@ -2540,6 +2530,7 @@ "MTC", "MTCH", "MTEK", + "MTEKW", "MTEM", "MTEX", "MTLS", @@ -2641,6 +2632,7 @@ "NKTR", "NKTX", "NLSP", + "NLSPW", "NLTX", "NMFC", "NMFCZ", @@ -2665,10 +2657,10 @@ "NOVT", "NOVV", "NPAB", - "NPABU", "NPABW", "NPCE", "NRAC", + "NRACW", "NRBO", "NRC", "NRDS", @@ -2739,7 +2731,6 @@ "NWTN", "NWTNW", "NXGL", - "NXGLW", "NXL", "NXLIW", "NXPI", @@ -2795,6 +2786,7 @@ "OFSSH", "OGI", "OHAA", + "OHAAW", "OKTA", "OKYO", "OLB", @@ -2885,11 +2877,9 @@ "OXLCP", "OXLCZ", "OXSQ", - "OXSQG", "OXSQL", "OXSQZ", "OXUS", - "OXUSU", "OXUSW", "OZK", "OZKAP", @@ -2931,7 +2921,6 @@ "PCRX", "PCSA", "PCT", - "PCTI", "PCTTU", "PCTTW", "PCTY", @@ -2949,7 +2938,6 @@ "PEGA", "PEGR", "PEGRU", - "PEGRW", "PEGY", "PENN", "PEP", @@ -2962,6 +2950,7 @@ "PETQ", "PETS", "PETV", + "PETVW", "PETWW", "PETZ", "PEV", @@ -2991,7 +2980,6 @@ "PHXM", "PI", "PIII", - "PIIIW", "PIK", "PINC", "PIRS", @@ -3119,7 +3107,6 @@ "PTSI", "PTVE", "PTWO", - "PTWOU", "PTWOW", "PUBM", "PUCK", @@ -3133,6 +3120,7 @@ "PWOD", "PWP", "PWUP", + "PWUPU", "PWUPW", "PXDT", "PXLW", @@ -3190,6 +3178,7 @@ "RBCAA", "RBKB", "RCAC", + "RCACW", "RCAT", "RCEL", "RCKT", @@ -3228,6 +3217,7 @@ "RELY", "RENB", "RENE", + "RENEW", "RENT", "REPL", "RETO", @@ -3273,6 +3263,8 @@ "RMCO", "RMCOW", "RMGC", + "RMGCU", + "RMGCW", "RMNI", "RMR", "RMTI", @@ -3364,7 +3356,6 @@ "SBET", "SBFG", "SBFM", - "SBFMW", "SBGI", "SBLK", "SBRA", @@ -3402,6 +3393,7 @@ "SELF", "SENEA", "SENEB", + "SEPA", "SEPAW", "SERA", "SEVN", @@ -3502,6 +3494,7 @@ "SMAPW", "SMBC", "SMCI", + "SMFL", "SMID", "SMLR", "SMMF", @@ -3601,7 +3594,6 @@ "SSP", "SSRM", "SSSS", - "SSSSL", "SSTI", "SSYS", "STAA", @@ -3650,6 +3642,7 @@ "SVMHW", "SVRA", "SVRE", + "SVREW", "SWAG", "SWAGW", "SWAV", @@ -3736,17 +3729,14 @@ "TFINP", "TFSL", "TGAA", - "TGAAW", "TGAN", "TGL", "TGTX", - "TGVCU", "TGVCW", "TH", "THAR", "THCH", "THCP", - "THCPU", "THCPW", "THFF", "THMO", @@ -3785,7 +3775,6 @@ "TNDM", "TNGX", "TNON", - "TNONW", "TNXP", "TNYA", "TOI", @@ -3806,8 +3795,6 @@ "TRIN", "TRINL", "TRIP", - "TRKA", - "TRKAW", "TRMB", "TRMD", "TRMK", @@ -3853,7 +3840,6 @@ "TWIN", "TWKS", "TWLV", - "TWLVU", "TWLVW", "TWOU", "TWST", @@ -3909,7 +3895,7 @@ "USAP", "USAU", "USCB", - "USCT", + "USCTW", "USEA", "USEG", "USGO", @@ -4019,6 +4005,7 @@ "VSAT", "VSEC", "VSME", + "VSSYW", "VSTA", "VSTM", "VTGN", @@ -4047,7 +4034,6 @@ "WAVD", "WAVE", "WAVS", - "WAVSW", "WB", "WBA", "WBD", @@ -4077,8 +4063,6 @@ "WING", "WINT", "WINV", - "WINVR", - "WINVU", "WIRE", "WISA", "WISH", @@ -4138,7 +4122,6 @@ "XENE", "XERS", "XFIN", - "XFINU", "XFINW", "XFOR", "XGN", diff --git a/nasdaq/nasdaq_tickers.txt b/nasdaq/nasdaq_tickers.txt index 46549cb8..dbc30538 100644 --- a/nasdaq/nasdaq_tickers.txt +++ b/nasdaq/nasdaq_tickers.txt @@ -1,5 +1,6 @@ AACG AACI +AACIU AACIW AADI AAGR @@ -18,7 +19,6 @@ ABL ABLLL ABLLW ABLV -ABLVW ABNB ABOS ABSI @@ -34,7 +34,6 @@ ACAH ACAHW ACAX ACAXU -ACAXW ACB ACBA ACCD @@ -55,6 +54,7 @@ ACMR ACNB ACNT ACON +ACONW ACOR ACRS ACRV @@ -76,7 +76,6 @@ ADMA ADN ADNWW ADOC -ADOCR ADOCW ADP ADPT @@ -93,14 +92,12 @@ ADVM ADVWW ADXN AEAE -AEAEW AEHL AEHR AEI AEIS AEMD AENT -AENTW AEP AERT AERTW @@ -108,6 +105,7 @@ AEY AEYE AEZS AFAR +AFARW AFBI AFCG AFIB @@ -119,7 +117,6 @@ AFRM AFYA AGAE AGBA -AGBAW AGEN AGFY AGIO @@ -143,6 +140,7 @@ AIBBU AIH AIHS AIMAU +AIMAW AIMD AIMDW AIP @@ -331,6 +329,7 @@ ARVN ARWR ARYD ASCA +ASCAW ASCB ASLE ASLN @@ -374,11 +373,10 @@ ATLCP ATLO ATLX ATMC -ATMCU +ATMCR ATMCW ATMV ATMVR -ATMVU ATNF ATNFW ATNI @@ -577,6 +575,7 @@ BNTX BNZI BNZIW BOCN +BOCNW BOF BOKF BOLT @@ -586,7 +585,6 @@ BOSC BOTJ BOWN BOWNR -BOWNU BOXL BPMC BPOP @@ -618,7 +616,6 @@ BRLIW BRLT BRNS BROG -BROGW BRP BRSH BRSHW @@ -647,7 +644,6 @@ BTMWW BTOG BTTX BUJA -BUJAU BUJAW BUSE BVFL @@ -664,7 +660,6 @@ BWMX BWV BYFC BYND -BYNO BYNOW BYRN BYSI @@ -807,7 +802,6 @@ CHI CHK CHKEL CHKEW -CHKEZ CHKP CHMG CHNR @@ -864,6 +858,7 @@ CLNN CLNNW CLOE CLOER +CLOEU CLOV CLPS CLPT @@ -942,6 +937,7 @@ CONX CONXW COO COOL +COOLU COOLW COOP CORT @@ -1021,7 +1017,6 @@ CSX CTAS CTBI CTCX -CTCXW CTHR CTKB CTLP @@ -1087,7 +1082,6 @@ DAVE DAVEW DAWN DBGI -DBGIW DBVT DBX DCBO @@ -1101,6 +1095,7 @@ DCTH DDI DDOG DECA +DECAU DECAW DENN DERM @@ -1124,6 +1119,7 @@ DIBS DIOD DISA DISAU +DISAW DISH DIST DISTR @@ -1159,7 +1155,6 @@ DPRO DRCT DRIO DRMA -DRMAW DRRX DRS DRTS @@ -1182,7 +1177,6 @@ DUET DUETU DUETW DUNE -DUNEU DUNEW DUO DUOL @@ -1203,7 +1197,6 @@ DYNT DZSI EA EAC -EACPU EACPW EAR EAST @@ -1267,7 +1260,6 @@ EML EMLD EMLDW ENCP -ENCPU ENER ENERR ENERW @@ -1302,6 +1294,7 @@ ESACW ESCA ESEA ESGL +ESGLW ESGR ESGRO ESGRP @@ -1412,13 +1405,14 @@ FGFPP FGI FGIWW FHB -FHLTW +FHLT +FHLTU FHTX FIAC +FIACW FIBK FICV FICVU -FICVW FINW FIP FISI @@ -1544,13 +1538,14 @@ GAINN GAINZ GALT GAMB -GAMC GAME GAN GANX GASS GATE +GATEW GBBK +GBBKR GBBKW GBDC GBIO @@ -1566,11 +1561,10 @@ GDEN GDEV GDEVW GDHG -GDNR -GDNRW GDRX GDS GDST +GDSTR GDTC GDYN GECC @@ -1617,8 +1611,6 @@ GLBS GLBZ GLDD GLLI -GLLIR -GLLIW GLMD GLNG GLPG @@ -1638,7 +1630,7 @@ GMBLW GMBLZ GMDA GMFI -GMFIW +GMFIU GMGI GMM GNFT @@ -1652,7 +1644,6 @@ GO GOCO GODN GODNR -GODNU GOEV GOEVW GOGL @@ -1668,7 +1659,6 @@ GOVXW GP GPAC GPACU -GPACW GPAK GPCR GPP @@ -1695,6 +1685,8 @@ GRTX GRVY GRWG GSBC +GSD +GSDWW GSHD GSIT GSIW @@ -1703,6 +1695,7 @@ GSMGW GSUN GT GTAC +GTACW GTBP GTEC GTH @@ -1793,7 +1786,6 @@ HOFV HOFVW HOLI HOLO -HOLOW HOLX HON HONE @@ -1818,12 +1810,12 @@ HRYU HRZN HSAI HSCS -HSCSW HSDT HSIC HSII HSON HSPO +HSPOR HST HSTM HTBI @@ -1903,6 +1895,7 @@ IGIC IGMS IGTA IGTAR +IGTAU IHRT III IIIV @@ -1926,7 +1919,6 @@ IMMX IMNM IMNN IMOS -IMPL IMPP IMPPP IMRN @@ -1967,7 +1959,6 @@ INSM INTA INTC INTE -INTEW INTG INTR INTS @@ -2037,11 +2028,12 @@ IVCAW IVCB IVCBW IVCP -IVCPW +IVCPU IVDA IVP IVVD IXAQ +IXAQW IXHL IZEA IZM @@ -2090,6 +2082,7 @@ JZ JZXN KA KACL +KACLR KACLW KALA KALU @@ -2157,7 +2150,6 @@ KWE KWESW KXIN KYCH -KYCHR KYCHW KYMR KZIA @@ -2192,7 +2184,6 @@ LBTYB LBTYK LCA LCAA -LCAAU LCAAW LCAHW LCFY @@ -2212,6 +2203,7 @@ LEXX LEXXW LFCR LFLY +LFLYW LFMD LFMDP LFST @@ -2348,7 +2340,6 @@ MAMA MANH MAPS MAPSW -MAQC MAQCW MAR MARA @@ -2374,13 +2365,12 @@ MBNKP MBOT MBRX MBTC -MBTCR MBUU MBWM MCAA MCAAW +MCAC MCACR -MCACU MCACW MCAF MCAFR @@ -2539,6 +2529,7 @@ MSTR MTC MTCH MTEK +MTEKW MTEM MTEX MTLS @@ -2640,6 +2631,7 @@ NKSH NKTR NKTX NLSP +NLSPW NLTX NMFC NMFCZ @@ -2664,10 +2656,10 @@ NOTV NOVT NOVV NPAB -NPABU NPABW NPCE NRAC +NRACW NRBO NRC NRDS @@ -2738,7 +2730,6 @@ NWSA NWTN NWTNW NXGL -NXGLW NXL NXLIW NXPI @@ -2794,6 +2785,7 @@ OFS OFSSH OGI OHAA +OHAAW OKTA OKYO OLB @@ -2884,11 +2876,9 @@ OXLCO OXLCP OXLCZ OXSQ -OXSQG OXSQL OXSQZ OXUS -OXUSU OXUSW OZK OZKAP @@ -2930,7 +2920,6 @@ PCH PCRX PCSA PCT -PCTI PCTTU PCTTW PCTY @@ -2948,7 +2937,6 @@ PECO PEGA PEGR PEGRU -PEGRW PEGY PENN PEP @@ -2961,6 +2949,7 @@ PET PETQ PETS PETV +PETVW PETWW PETZ PEV @@ -2990,7 +2979,6 @@ PHVS PHXM PI PIII -PIIIW PIK PINC PIRS @@ -3118,7 +3106,6 @@ PTPI PTSI PTVE PTWO -PTWOU PTWOW PUBM PUCK @@ -3132,6 +3119,7 @@ PWM PWOD PWP PWUP +PWUPU PWUPW PXDT PXLW @@ -3189,6 +3177,7 @@ RBBN RBCAA RBKB RCAC +RCACW RCAT RCEL RCKT @@ -3227,6 +3216,7 @@ RELL RELY RENB RENE +RENEW RENT REPL RETO @@ -3272,6 +3262,8 @@ RMCF RMCO RMCOW RMGC +RMGCU +RMGCW RMNI RMR RMTI @@ -3363,7 +3355,6 @@ SBCF SBET SBFG SBFM -SBFMW SBGI SBLK SBRA @@ -3401,6 +3392,7 @@ SEIC SELF SENEA SENEB +SEPA SEPAW SERA SEVN @@ -3501,6 +3493,7 @@ SMAPU SMAPW SMBC SMCI +SMFL SMID SMLR SMMF @@ -3600,7 +3593,6 @@ SSNT SSP SSRM SSSS -SSSSL SSTI SSYS STAA @@ -3649,6 +3641,7 @@ SVMH SVMHW SVRA SVRE +SVREW SWAG SWAGW SWAV @@ -3735,17 +3728,14 @@ TFIN TFINP TFSL TGAA -TGAAW TGAN TGL TGTX -TGVCU TGVCW TH THAR THCH THCP -THCPU THCPW THFF THMO @@ -3784,7 +3774,6 @@ TMUS TNDM TNGX TNON -TNONW TNXP TNYA TOI @@ -3805,8 +3794,6 @@ TRIB TRIN TRINL TRIP -TRKA -TRKAW TRMB TRMD TRMK @@ -3852,7 +3839,6 @@ TW TWIN TWKS TWLV -TWLVU TWLVW TWOU TWST @@ -3908,7 +3894,7 @@ UROY USAP USAU USCB -USCT +USCTW USEA USEG USGO @@ -4018,6 +4004,7 @@ VSACW VSAT VSEC VSME +VSSYW VSTA VSTM VTGN @@ -4046,7 +4033,6 @@ WATT WAVD WAVE WAVS -WAVSW WB WBA WBD @@ -4076,8 +4062,6 @@ WINA WING WINT WINV -WINVR -WINVU WIRE WISA WISH @@ -4137,7 +4121,6 @@ XELB XENE XERS XFIN -XFINU XFINW XFOR XGN diff --git a/nyse/nyse_full_tickers.json b/nyse/nyse_full_tickers.json index b39c2993..c3cd7e19 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": "$136.78", - "netchange": "-1.18", - "pctchange": "-0.855%", - "volume": "4875971", - "marketCap": "40020087201.00", + "lastsale": "$137.53", + "netchange": "0.75", + "pctchange": "0.548%", + "volume": "1634687", + "marketCap": "40239527656.00", "country": "United States", "ipoyear": "1999", "industry": "Electrical Products", @@ -16,11 +16,11 @@ { "symbol": "AA", "name": "Alcoa Corporation Common Stock ", - "lastsale": "$31.10", - "netchange": "1.20", - "pctchange": "4.013%", - "volume": "19183193", - "marketCap": "5550476339.00", + "lastsale": "$30.52", + "netchange": "-0.58", + "pctchange": "-1.865%", + "volume": "7267193", + "marketCap": "5446962632.00", "country": "United States", "ipoyear": "2016", "industry": "Aluminum", @@ -30,10 +30,10 @@ { "symbol": "AACT", "name": "Ares Acquisition Corporation II Class A Ordinary Shares", - "lastsale": "$10.41", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "102926", + "lastsale": "$10.40", + "netchange": "-0.01", + "pctchange": "-0.096%", + "volume": "108750", "marketCap": "0.00", "country": "", "ipoyear": "2023", @@ -44,11 +44,11 @@ { "symbol": "AAIN", "name": "Arlington Asset Investment Corp 6.000% Senior Notes Due 2026", - "lastsale": "$23.38", - "netchange": "-0.07", - "pctchange": "-0.299%", - "volume": "26231", - "marketCap": "662185334.00", + "lastsale": "$23.21", + "netchange": "-0.17", + "pctchange": "-0.727%", + "volume": "5646", + "marketCap": "657370470.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -58,25 +58,25 @@ { "symbol": "AAN", "name": "Aarons Holdings Company Inc. Common Stock ", - "lastsale": "$11.09", - "netchange": "-0.63", - "pctchange": "-5.375%", - "volume": "744837", - "marketCap": "336351793.00", + "lastsale": "$10.97", + "netchange": "-0.12", + "pctchange": "-1.082%", + "volume": "302411", + "marketCap": "332712278.00", "country": "United States", "ipoyear": "2020", "industry": "Diversified Commercial Services", - "sector": "Miscellaneous", + "sector": "Consumer Discretionary", "url": "/market-activity/stocks/aan" }, { "symbol": "AAP", "name": "Advance Auto Parts Inc.", - "lastsale": "$62.72", - "netchange": "-1.25", - "pctchange": "-1.954%", - "volume": "2408066", - "marketCap": "3731964813.00", + "lastsale": "$60.66", + "netchange": "-2.06", + "pctchange": "-3.284%", + "volume": "1641180", + "marketCap": "3609390713.00", "country": "United States", "ipoyear": "", "industry": "Auto & Home Supply Stores", @@ -86,11 +86,11 @@ { "symbol": "AAT", "name": "American Assets Trust Inc. Common Stock", - "lastsale": "$23.00", - "netchange": "-0.47", - "pctchange": "-2.003%", - "volume": "1035878", - "marketCap": "1396666490.00", + "lastsale": "$22.56", + "netchange": "-0.44", + "pctchange": "-1.913%", + "volume": "334758", + "marketCap": "1369947653.00", "country": "United States", "ipoyear": "2011", "industry": "Real Estate Investment Trusts", @@ -100,11 +100,11 @@ { "symbol": "AB", "name": "AllianceBernstein Holding L.P. Units", - "lastsale": "$32.02", - "netchange": "0.15", - "pctchange": "0.471%", - "volume": "738287", - "marketCap": "3579735873.00", + "lastsale": "$32.21", + "netchange": "0.19", + "pctchange": "0.593%", + "volume": "552806", + "marketCap": "3600977279.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -114,11 +114,11 @@ { "symbol": "ABBV", "name": "AbbVie Inc. Common Stock", - "lastsale": "$154.04", - "netchange": "-0.84", - "pctchange": "-0.542%", - "volume": "15202986", - "marketCap": "271963384331.00", + "lastsale": "$153.42", + "netchange": "-0.62", + "pctchange": "-0.402%", + "volume": "5379319", + "marketCap": "270868751130.00", "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": "$2.88", - "netchange": "-0.03", - "pctchange": "-1.031%", - "volume": "9296529", - "marketCap": "45360624531.00", + "lastsale": "$2.95", + "netchange": "0.07", + "pctchange": "2.431%", + "volume": "6964606", + "marketCap": "46463139710.00", "country": "Brazil", "ipoyear": "2013", "industry": "Beverages (Production/Distribution)", @@ -142,25 +142,25 @@ { "symbol": "ABG", "name": "Asbury Automotive Group Inc Common Stock", - "lastsale": "$233.17", - "netchange": "-1.17", - "pctchange": "-0.499%", - "volume": "424484", - "marketCap": "4798025829.00", + "lastsale": "$223.06", + "netchange": "-10.11", + "pctchange": "-4.336%", + "volume": "342660", + "marketCap": "4589988598.00", "country": "United States", "ipoyear": "2002", - "industry": "Other Specialty Stores", + "industry": "Retail-Auto Dealers and Gas Stations", "sector": "Consumer Discretionary", "url": "/market-activity/stocks/abg" }, { "symbol": "ABM", "name": "ABM Industries Incorporated Common Stock", - "lastsale": "$45.91", - "netchange": "-1.05", - "pctchange": "-2.236%", - "volume": "1634421", - "marketCap": "3008581190.00", + "lastsale": "$45.80", + "netchange": "-0.11", + "pctchange": "-0.24%", + "volume": "462732", + "marketCap": "3001372653.00", "country": "United States", "ipoyear": "", "industry": "Diversified Commercial Services", @@ -170,11 +170,11 @@ { "symbol": "ABR", "name": "Arbor Realty Trust Common Stock", - "lastsale": "$15.38", - "netchange": "-0.32", - "pctchange": "-2.038%", - "volume": "7740717", - "marketCap": "2899155254.00", + "lastsale": "$15.36", + "netchange": "-0.02", + "pctchange": "-0.13%", + "volume": "2931445", + "marketCap": "2895385221.00", "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": "$17.60", - "netchange": "-0.03", - "pctchange": "-0.17%", - "volume": "33931", + "lastsale": "$17.86", + "netchange": "0.26", + "pctchange": "1.477%", + "volume": "20207", "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": "$18.30", - "netchange": "0.30", - "pctchange": "1.667%", - "volume": "16763", + "lastsale": "$18.33", + "netchange": "0.03", + "pctchange": "0.164%", + "volume": "5650", "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": "$18.64", - "netchange": "-0.21", - "pctchange": "-1.114%", - "volume": "22241", + "lastsale": "$18.60", + "netchange": "-0.04", + "pctchange": "-0.215%", + "volume": "33622", "marketCap": "", "country": "United States", "ipoyear": "", @@ -226,11 +226,11 @@ { "symbol": "ABT", "name": "Abbott Laboratories Common Stock", - "lastsale": "$107.29", - "netchange": "-1.31", - "pctchange": "-1.206%", - "volume": "13316289", - "marketCap": "186261720327.00", + "lastsale": "$108.06", + "netchange": "0.77", + "pctchange": "0.718%", + "volume": "5142824", + "marketCap": "187598485400.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -240,11 +240,11 @@ { "symbol": "AC", "name": "Associated Capital Group Inc. Common Stock", - "lastsale": "$35.02", - "netchange": "0.17", - "pctchange": "0.488%", - "volume": "8032", - "marketCap": "756125330.00", + "lastsale": "$35.22", + "netchange": "0.20", + "pctchange": "0.571%", + "volume": "4895", + "marketCap": "760443578.00", "country": "United States", "ipoyear": "2015", "industry": "Investment Bankers/Brokers/Service", @@ -254,11 +254,11 @@ { "symbol": "ACA", "name": "Arcosa Inc. Common Stock ", - "lastsale": "$80.09", - "netchange": "0.02", - "pctchange": "0.025%", - "volume": "617489", - "marketCap": "3905185677.00", + "lastsale": "$80.16", + "netchange": "0.07", + "pctchange": "0.087%", + "volume": "230530", + "marketCap": "3908598875.00", "country": "United States", "ipoyear": "2018", "industry": "Metal Fabrications", @@ -268,11 +268,11 @@ { "symbol": "ACCO", "name": "Acco Brands Corporation Common Stock", - "lastsale": "$5.65", + "lastsale": "$5.51", "netchange": "-0.14", - "pctchange": "-2.418%", - "volume": "1111619", - "marketCap": "536329934.00", + "pctchange": "-2.478%", + "volume": "532520", + "marketCap": "523040343.00", "country": "United States", "ipoyear": "", "industry": "Publishing", @@ -282,11 +282,11 @@ { "symbol": "ACEL", "name": "Accel Entertainment Inc. ", - "lastsale": "$9.95", - "netchange": "-0.20", - "pctchange": "-1.97%", - "volume": "546697", - "marketCap": "843792676.00", + "lastsale": "$9.97", + "netchange": "0.02", + "pctchange": "0.201%", + "volume": "261582", + "marketCap": "845488741.00", "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": "$6.70", - "netchange": "-0.20", - "pctchange": "-2.899%", - "volume": "9973163", - "marketCap": "2015210637.00", + "lastsale": "$6.43", + "netchange": "-0.27", + "pctchange": "-4.03%", + "volume": "5899078", + "marketCap": "1934000656.00", "country": "United States", "ipoyear": "2020", "industry": "Aerospace", @@ -310,11 +310,11 @@ { "symbol": "ACI", "name": "Albertsons Companies Inc. Class A Common Stock", - "lastsale": "$22.66", - "netchange": "0.04", - "pctchange": "0.177%", - "volume": "6143106", - "marketCap": "13049729171.00", + "lastsale": "$22.83", + "netchange": "0.17", + "pctchange": "0.75%", + "volume": "2551250", + "marketCap": "13147630935.00", "country": "United States", "ipoyear": "2020", "industry": "Food Chains", @@ -324,11 +324,11 @@ { "symbol": "ACM", "name": "AECOM Common Stock", - "lastsale": "$92.28", - "netchange": "-1.01", - "pctchange": "-1.083%", - "volume": "1819703", - "marketCap": "12548903799.00", + "lastsale": "$92.91", + "netchange": "0.63", + "pctchange": "0.683%", + "volume": "715775", + "marketCap": "12634575769.00", "country": "United States", "ipoyear": "2007", "industry": "Military/Government/Technical", @@ -338,11 +338,11 @@ { "symbol": "ACN", "name": "Accenture plc Class A Ordinary Shares (Ireland)", - "lastsale": "$344.15", - "netchange": "1.42", - "pctchange": "0.414%", - "volume": "3880241", - "marketCap": "228898317170.00", + "lastsale": "$341.85", + "netchange": "-2.30", + "pctchange": "-0.668%", + "volume": "3205671", + "marketCap": "227368559420.00", "country": "Ireland", "ipoyear": "2001", "industry": "Business Services", @@ -352,10 +352,10 @@ { "symbol": "ACP", "name": "abrdn Income Credit Strategies Fund Common Shares", - "lastsale": "$6.91", - "netchange": "0.18", - "pctchange": "2.675%", - "volume": "431736", + "lastsale": "$6.9599", + "netchange": "0.0499", + "pctchange": "0.722%", + "volume": "318712", "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": "$23.19", - "netchange": "-1.52", - "pctchange": "-6.151%", - "volume": "1683", + "lastsale": "$23.09", + "netchange": "-0.10", + "pctchange": "-0.431%", + "volume": "2888", "marketCap": "", "country": "United States", "ipoyear": "", @@ -380,11 +380,11 @@ { "symbol": "ACR", "name": "ACRES Commercial Realty Corp. Common Stock", - "lastsale": "$8.94", - "netchange": "-0.02", - "pctchange": "-0.223%", - "volume": "11500", - "marketCap": "75588871.00", + "lastsale": "$9.67", + "netchange": "0.73", + "pctchange": "8.166%", + "volume": "64573", + "marketCap": "81761117.00", "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": "$23.4089", - "netchange": "0.0374", - "pctchange": "0.16%", - "volume": "2610", + "lastsale": "$23.31", + "netchange": "-0.0989", + "pctchange": "-0.422%", + "volume": "4308", "marketCap": "", "country": "United States", "ipoyear": "", @@ -409,9 +409,9 @@ "symbol": "ACR^D", "name": "ACRES Commercial Realty Corp. 7.875% Series D Cumulative Redeemable Preferred Stock", "lastsale": "$21.00", - "netchange": "0.15", - "pctchange": "0.719%", - "volume": "3415", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "3081", "marketCap": "", "country": "United States", "ipoyear": "", @@ -422,11 +422,11 @@ { "symbol": "ACRE", "name": "Ares Commercial Real Estate Corporation Common Stock", - "lastsale": "$10.71", - "netchange": "-0.26", - "pctchange": "-2.37%", - "volume": "1891325", - "marketCap": "579845376.00", + "lastsale": "$10.67", + "netchange": "-0.04", + "pctchange": "-0.373%", + "volume": "588249", + "marketCap": "577679754.00", "country": "United States", "ipoyear": "2012", "industry": "Real Estate Investment Trusts", @@ -436,10 +436,10 @@ { "symbol": "ACRO", "name": "Acropolis Infrastructure Acquisition Corp. Class A Common Stock", - "lastsale": "$10.4499", - "netchange": "-0.0001", - "pctchange": "-0.001%", - "volume": "7472", + "lastsale": "$10.45", + "netchange": "0.0001", + "pctchange": "0.001%", + "volume": "2538", "marketCap": "0.00", "country": "", "ipoyear": "2021", @@ -450,11 +450,11 @@ { "symbol": "ACV", "name": "Virtus Diversified Income & Convertible Fund Common Shares of Beneficial Interest", - "lastsale": "$20.04", - "netchange": "-0.06", - "pctchange": "-0.299%", - "volume": "19482", - "marketCap": "207673598.00", + "lastsale": "$19.96", + "netchange": "-0.08", + "pctchange": "-0.399%", + "volume": "53682", + "marketCap": "206844562.00", "country": "United States", "ipoyear": "2015", "industry": "Finance/Investors Services", @@ -464,11 +464,11 @@ { "symbol": "ADC", "name": "Agree Realty Corporation Common Stock", - "lastsale": "$61.23", - "netchange": "-0.84", - "pctchange": "-1.353%", - "volume": "3226718", - "marketCap": "6154822272.00", + "lastsale": "$61.09", + "netchange": "-0.14", + "pctchange": "-0.229%", + "volume": "1022332", + "marketCap": "6140749512.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -478,10 +478,10 @@ { "symbol": "ADC^A", "name": "Agree Realty Corporation Depositary Shares each representing 1/1000th of a 4.250% Series A Cumulative Redeemable Preferred Stock", - "lastsale": "$18.72", - "netchange": "0.46", - "pctchange": "2.519%", - "volume": "19191", + "lastsale": "$18.61", + "netchange": "-0.11", + "pctchange": "-0.588%", + "volume": "15145", "marketCap": "", "country": "United States", "ipoyear": "", @@ -492,11 +492,11 @@ { "symbol": "ADCT", "name": "ADC Therapeutics SA Common Shares", - "lastsale": "$1.59", - "netchange": "-0.20", - "pctchange": "-11.173%", - "volume": "866464", - "marketCap": "128221623.00", + "lastsale": "$1.41", + "netchange": "-0.18", + "pctchange": "-11.321%", + "volume": "1429244", + "marketCap": "113705967.00", "country": "", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -506,11 +506,11 @@ { "symbol": "ADM", "name": "Archer-Daniels-Midland Company Common Stock", - "lastsale": "$75.75", - "netchange": "-0.67", - "pctchange": "-0.877%", - "volume": "11609182", - "marketCap": "40403630066.00", + "lastsale": "$72.34", + "netchange": "-3.41", + "pctchange": "-4.502%", + "volume": "6457883", + "marketCap": "38584799987.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -520,11 +520,11 @@ { "symbol": "ADNT", "name": "Adient plc Ordinary Shares ", - "lastsale": "$35.18", - "netchange": "-0.68", - "pctchange": "-1.896%", - "volume": "1803189", - "marketCap": "3296285227.00", + "lastsale": "$35.50", + "netchange": "0.32", + "pctchange": "0.91%", + "volume": "824558", + "marketCap": "3326268492.00", "country": "United States", "ipoyear": "2016", "industry": "Auto Parts:O.E.M.", @@ -534,11 +534,11 @@ { "symbol": "ADT", "name": "ADT Inc. Common Stock", - "lastsale": "$6.88", - "netchange": "0.06", - "pctchange": "0.88%", - "volume": "6392975", - "marketCap": "6342130413.00", + "lastsale": "$6.64", + "netchange": "-0.24", + "pctchange": "-3.488%", + "volume": "3003221", + "marketCap": "6120893306.00", "country": "United States", "ipoyear": "2018", "industry": "Diversified Commercial Services", @@ -548,10 +548,10 @@ { "symbol": "ADX", "name": "Adams Diversified Equity Fund Inc.", - "lastsale": "$17.34", - "netchange": "-0.13", - "pctchange": "-0.744%", - "volume": "150870", + "lastsale": "$17.45", + "netchange": "0.11", + "pctchange": "0.634%", + "volume": "131815", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -562,11 +562,11 @@ { "symbol": "AEE", "name": "Ameren Corporation Common Stock", - "lastsale": "$71.73", - "netchange": "-3.29", - "pctchange": "-4.385%", - "volume": "7428223", - "marketCap": "18861048293.00", + "lastsale": "$71.14", + "netchange": "-0.59", + "pctchange": "-0.823%", + "volume": "4240812", + "marketCap": "18705910715.00", "country": "United States", "ipoyear": "", "industry": "Power Generation", @@ -576,10 +576,10 @@ { "symbol": "AEFC", "name": "Aegon Funding Company LLC 5.10% Subordinated Notes due 2049", - "lastsale": "$21.12", - "netchange": "-0.11", - "pctchange": "-0.518%", - "volume": "42923", + "lastsale": "$20.98", + "netchange": "-0.14", + "pctchange": "-0.663%", + "volume": "59854", "marketCap": "0.00", "country": "United States", "ipoyear": "2019", @@ -590,11 +590,11 @@ { "symbol": "AEG", "name": "Aegon Ltd. New York Registry Shares", - "lastsale": "$5.68", - "netchange": "-0.07", - "pctchange": "-1.217%", - "volume": "888073", - "marketCap": "15083957435.00", + "lastsale": "$5.67", + "netchange": "-0.01", + "pctchange": "-0.176%", + "volume": "844126", + "marketCap": "15057401172.00", "country": "Netherlands", "ipoyear": "", "industry": "Life Insurance", @@ -604,11 +604,11 @@ { "symbol": "AEL", "name": "American Equity Investment Life Holding Company Common Stock", - "lastsale": "$55.48", - "netchange": "-0.23", - "pctchange": "-0.413%", - "volume": "1094940", - "marketCap": "4384297346.00", + "lastsale": "$55.57", + "netchange": "0.09", + "pctchange": "0.162%", + "volume": "446635", + "marketCap": "4391409581.00", "country": "United States", "ipoyear": "2003", "industry": "Life Insurance", @@ -618,10 +618,10 @@ { "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": "$22.42", - "netchange": "-0.10", - "pctchange": "-0.444%", - "volume": "68761", + "lastsale": "$22.35", + "netchange": "-0.07", + "pctchange": "-0.312%", + "volume": "177581", "marketCap": "", "country": "United States", "ipoyear": "", @@ -632,10 +632,10 @@ { "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": "$24.57", - "netchange": "-0.35", - "pctchange": "-1.404%", - "volume": "21578", + "lastsale": "$24.545", + "netchange": "-0.025", + "pctchange": "-0.102%", + "volume": "26872", "marketCap": "", "country": "United States", "ipoyear": "", @@ -646,11 +646,11 @@ { "symbol": "AEM", "name": "Agnico Eagle Mines Limited Common Stock", - "lastsale": "$54.01", - "netchange": "-0.52", - "pctchange": "-0.954%", - "volume": "4819087", - "marketCap": "26792390931.00", + "lastsale": "$54.47", + "netchange": "0.46", + "pctchange": "0.852%", + "volume": "2563980", + "marketCap": "27020580152.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -660,11 +660,11 @@ { "symbol": "AEO", "name": "American Eagle Outfitters Inc. Common Stock", - "lastsale": "$20.03", - "netchange": "-0.58", - "pctchange": "-2.814%", - "volume": "12275331", - "marketCap": "3956693151.00", + "lastsale": "$20.11", + "netchange": "0.08", + "pctchange": "0.399%", + "volume": "4713978", + "marketCap": "3972496219.00", "country": "United States", "ipoyear": "", "industry": "Clothing/Shoe/Accessory Stores", @@ -674,11 +674,11 @@ { "symbol": "AER", "name": "AerCap Holdings N.V. Ordinary Shares", - "lastsale": "$73.94", - "netchange": "-1.00", - "pctchange": "-1.334%", - "volume": "1983064", - "marketCap": "18184158474.00", + "lastsale": "$72.77", + "netchange": "-1.17", + "pctchange": "-1.582%", + "volume": "1048248", + "marketCap": "17896418882.00", "country": "Netherlands", "ipoyear": "2006", "industry": "Diversified Commercial Services", @@ -688,11 +688,11 @@ { "symbol": "AES", "name": "The AES Corporation Common Stock", - "lastsale": "$19.35", - "netchange": "-0.28", - "pctchange": "-1.426%", - "volume": "10852623", - "marketCap": "12957321827.00", + "lastsale": "$19.02", + "netchange": "-0.33", + "pctchange": "-1.705%", + "volume": "4448511", + "marketCap": "12736344246.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -702,11 +702,11 @@ { "symbol": "AESC", "name": "The AES Corporation Corporate Units", - "lastsale": "$75.46", - "netchange": "-1.58", - "pctchange": "-2.051%", - "volume": "7520", - "marketCap": "50530206981.00", + "lastsale": "$75.04", + "netchange": "-0.42", + "pctchange": "-0.557%", + "volume": "12099", + "marketCap": "50248962786.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -716,11 +716,11 @@ { "symbol": "AESI", "name": "Atlas Energy Solutions Inc. Common Stock", - "lastsale": "$17.51", - "netchange": "0.02", - "pctchange": "0.114%", - "volume": "4229260", - "marketCap": "1751000000.00", + "lastsale": "$17.46", + "netchange": "-0.05", + "pctchange": "-0.286%", + "volume": "1158811", + "marketCap": "1746000000.00", "country": "United States", "ipoyear": "2023", "industry": "Metal Fabrications", @@ -730,11 +730,11 @@ { "symbol": "AEVA", "name": "Aeva Technologies Inc. Common Stock", - "lastsale": "$0.7816", - "netchange": "-0.0087", - "pctchange": "-1.101%", - "volume": "2749357", - "marketCap": "174645008.00", + "lastsale": "$0.739", + "netchange": "-0.0426", + "pctchange": "-5.45%", + "volume": "1294855", + "marketCap": "165126230.00", "country": "United States", "ipoyear": "2020", "industry": "Auto Parts:O.E.M.", @@ -744,10 +744,10 @@ { "symbol": "AFB", "name": "AllianceBernstein National Municipal Income Fund Inc", - "lastsale": "$10.72", - "netchange": "0.03", - "pctchange": "0.281%", - "volume": "64310", + "lastsale": "$10.73", + "netchange": "0.01", + "pctchange": "0.093%", + "volume": "92231", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -758,11 +758,11 @@ { "symbol": "AFG", "name": "American Financial Group Inc. Common Stock", - "lastsale": "$118.96", - "netchange": "-2.94", - "pctchange": "-2.412%", - "volume": "1024113", - "marketCap": "9966208159.00", + "lastsale": "$120.10", + "netchange": "1.14", + "pctchange": "0.958%", + "volume": "338475", + "marketCap": "10061714861.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -772,11 +772,11 @@ { "symbol": "AFGB", "name": "American Financial Group Inc. 5.875% Subordinated Debentures due 2059", - "lastsale": "$23.44", - "netchange": "0.06", - "pctchange": "0.257%", - "volume": "14444", - "marketCap": "1963751843.00", + "lastsale": "$23.18", + "netchange": "-0.26", + "pctchange": "-1.109%", + "volume": "9588", + "marketCap": "1941969613.00", "country": "United States", "ipoyear": "2019", "industry": "Property-Casualty Insurers", @@ -786,11 +786,11 @@ { "symbol": "AFGC", "name": "American Financial Group Inc. 5.125% Subordinated Debentures due 2059", - "lastsale": "$20.91", - "netchange": "-0.09", - "pctchange": "-0.429%", - "volume": "11048", - "marketCap": "1751793986.00", + "lastsale": "$20.77", + "netchange": "-0.14", + "pctchange": "-0.67%", + "volume": "12395", + "marketCap": "1740065093.00", "country": "United States", "ipoyear": "2019", "industry": "Property-Casualty Insurers", @@ -800,11 +800,11 @@ { "symbol": "AFGD", "name": "American Financial Group Inc. 5.625% Subordinated Debentures due 2060", - "lastsale": "$22.34", - "netchange": "0.02", - "pctchange": "0.09%", - "volume": "17459", - "marketCap": "1871596253.00", + "lastsale": "$22.30", + "netchange": "-0.04", + "pctchange": "-0.179%", + "volume": "18328", + "marketCap": "1868245141.00", "country": "United States", "ipoyear": "2020", "industry": "", @@ -814,25 +814,25 @@ { "symbol": "AFGE", "name": "American Financial Group Inc. 4.500% Subordinated Debentures due 2060", - "lastsale": "$18.39", - "netchange": "-0.05", - "pctchange": "-0.271%", - "volume": "2591", - "marketCap": "1540673908.00", + "lastsale": "$18.26", + "netchange": "-0.13", + "pctchange": "-0.707%", + "volume": "5299", + "marketCap": "1529782792.00", "country": "United States", "ipoyear": "2020", - "industry": "Property-Casualty Insurers", - "sector": "Finance", + "industry": "", + "sector": "", "url": "/market-activity/stocks/afge" }, { "symbol": "AFL", "name": "AFLAC Incorporated Common Stock", - "lastsale": "$80.57", - "netchange": "-0.71", - "pctchange": "-0.874%", - "volume": "6747538", - "marketCap": "47083487657.00", + "lastsale": "$81.29", + "netchange": "0.72", + "pctchange": "0.894%", + "volume": "2282833", + "marketCap": "47504241177.00", "country": "United States", "ipoyear": "", "industry": "Accident &Health Insurance", @@ -842,10 +842,10 @@ { "symbol": "AFT", "name": "Apollo Senior Floating Rate Fund Inc. Common Stock", - "lastsale": "$13.44", - "netchange": "-0.11", - "pctchange": "-0.812%", - "volume": "133705", + "lastsale": "$13.51", + "netchange": "0.07", + "pctchange": "0.521%", + "volume": "92897", "marketCap": "0.00", "country": "", "ipoyear": "2011", @@ -856,11 +856,11 @@ { "symbol": "AG", "name": "First Majestic Silver Corp. Ordinary Shares (Canada)", - "lastsale": "$6.11", - "netchange": "-0.17", - "pctchange": "-2.707%", - "volume": "7394976", - "marketCap": "1753161308.00", + "lastsale": "$6.07", + "netchange": "-0.04", + "pctchange": "-0.655%", + "volume": "3853878", + "marketCap": "1741683984.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -870,11 +870,11 @@ { "symbol": "AGCO", "name": "AGCO Corporation Common Stock", - "lastsale": "$119.25", - "netchange": "-3.30", - "pctchange": "-2.693%", - "volume": "2904966", - "marketCap": "8929432487.00", + "lastsale": "$117.75", + "netchange": "-1.50", + "pctchange": "-1.258%", + "volume": "577335", + "marketCap": "8817112582.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -884,10 +884,10 @@ { "symbol": "AGD", "name": "abrdn Global Dynamic Dividend Fund Common Shares of Beneficial Interest", - "lastsale": "$9.39", - "netchange": "-0.02", - "pctchange": "-0.213%", - "volume": "29559", + "lastsale": "$9.38", + "netchange": "-0.01", + "pctchange": "-0.106%", + "volume": "67222", "marketCap": "0.00", "country": "United States", "ipoyear": "2006", @@ -898,11 +898,11 @@ { "symbol": "AGI", "name": "Alamos Gold Inc. Class A Common Shares", - "lastsale": "$13.64", - "netchange": "-0.24", - "pctchange": "-1.729%", - "volume": "6063528", - "marketCap": "5405773346.00", + "lastsale": "$13.65", + "netchange": "0.01", + "pctchange": "0.073%", + "volume": "2707504", + "marketCap": "5409736523.00", "country": "Canada", "ipoyear": "2015", "industry": "Precious Metals", @@ -912,11 +912,11 @@ { "symbol": "AGL", "name": "agilon health inc. Common Stock", - "lastsale": "$13.08", - "netchange": "-0.49", - "pctchange": "-3.611%", - "volume": "4750851", - "marketCap": "5311015286.00", + "lastsale": "$12.87", + "netchange": "-0.21", + "pctchange": "-1.606%", + "volume": "2946131", + "marketCap": "5225746692.00", "country": "United States", "ipoyear": "2021", "industry": "Managed Health Care", @@ -926,11 +926,11 @@ { "symbol": "AGM", "name": "Federal Agricultural Mortgage Corporation Common Stock", - "lastsale": "$178.95", - "netchange": "-3.31", - "pctchange": "-1.816%", - "volume": "109707", - "marketCap": "1939970465.00", + "lastsale": "$180.94", + "netchange": "1.99", + "pctchange": "1.112%", + "volume": "59425", + "marketCap": "1961543761.00", "country": "United States", "ipoyear": "", "industry": "Finance Companies", @@ -941,9 +941,9 @@ "symbol": "AGM^C", "name": "Federal Agricultural Mortgage Corporation Preferred Series C Fixed to Fltg", "lastsale": "$25.455", - "netchange": "-0.245", - "pctchange": "-0.953%", - "volume": "294", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "125", "marketCap": "", "country": "United States", "ipoyear": "", @@ -954,10 +954,10 @@ { "symbol": "AGM^D", "name": "Federal Agricultural Mortgage Corporation 5.700% Non-Cumulative Preferred Stock Series D", - "lastsale": "$24.12", - "netchange": "0.7202", - "pctchange": "3.078%", - "volume": "8911", + "lastsale": "$23.76", + "netchange": "-0.36", + "pctchange": "-1.493%", + "volume": "3925", "marketCap": "", "country": "United States", "ipoyear": "", @@ -968,10 +968,10 @@ { "symbol": "AGM^E", "name": "Federal Agricultural Mortgage Corporation 5.750% Non-Cumulative Preferred Stock Series E", - "lastsale": "$22.81", - "netchange": "0.2212", - "pctchange": "0.979%", - "volume": "7966", + "lastsale": "$22.70", + "netchange": "-0.11", + "pctchange": "-0.482%", + "volume": "6162", "marketCap": "", "country": "United States", "ipoyear": "", @@ -982,10 +982,10 @@ { "symbol": "AGM^F", "name": "Federal Agricultural Mortgage Corporation 5.250% Non-Cumulative Preferred Stock Series F", - "lastsale": "$21.00", - "netchange": "-0.10", - "pctchange": "-0.474%", - "volume": "6440", + "lastsale": "$20.95", + "netchange": "-0.05", + "pctchange": "-0.238%", + "volume": "9930", "marketCap": "", "country": "United States", "ipoyear": "", @@ -996,10 +996,10 @@ { "symbol": "AGM^G", "name": "Federal Agricultural Mortgage Corporation 4.875% Non-Cumulative Preferred Stock Series G", - "lastsale": "$19.37", - "netchange": "-0.08", - "pctchange": "-0.411%", - "volume": "3558", + "lastsale": "$19.50", + "netchange": "0.13", + "pctchange": "0.671%", + "volume": "7901", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1010,11 +1010,11 @@ { "symbol": "AGO", "name": "Assured Guaranty Ltd. Common Stock", - "lastsale": "$71.82", - "netchange": "-0.75", - "pctchange": "-1.033%", - "volume": "797221", - "marketCap": "4112167073.00", + "lastsale": "$72.01", + "netchange": "0.19", + "pctchange": "0.265%", + "volume": "251002", + "marketCap": "4123045822.00", "country": "Bermuda", "ipoyear": "2004", "industry": "Property-Casualty Insurers", @@ -1024,11 +1024,11 @@ { "symbol": "AGR", "name": "Avangrid Inc. Common Stock", - "lastsale": "$32.86", - "netchange": "-1.13", - "pctchange": "-3.325%", - "volume": "1093906", - "marketCap": "12709292267.00", + "lastsale": "$32.35", + "netchange": "-0.51", + "pctchange": "-1.552%", + "volume": "560754", + "marketCap": "12512039100.00", "country": "United States", "ipoyear": "2015", "industry": "Electric Utilities: Central", @@ -1038,11 +1038,11 @@ { "symbol": "AGRO", "name": "Adecoagro S.A. Common Shares", - "lastsale": "$11.39", - "netchange": "-0.17", - "pctchange": "-1.471%", - "volume": "709849", - "marketCap": "1232297973.00", + "lastsale": "$11.37", + "netchange": "-0.02", + "pctchange": "-0.176%", + "volume": "611903", + "marketCap": "1230134149.00", "country": "Luxembourg", "ipoyear": "2011", "industry": "Farming/Seeds/Milling", @@ -1053,9 +1053,9 @@ "symbol": "AGS", "name": "PlayAGS Inc. Common Stock", "lastsale": "$7.55", - "netchange": "-0.35", - "pctchange": "-4.43%", - "volume": "411470", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "205425", "marketCap": "292277140.00", "country": "United States", "ipoyear": "2018", @@ -1066,11 +1066,11 @@ { "symbol": "AGTI", "name": "Agiliti Inc. Common Stock", - "lastsale": "$7.28", - "netchange": "-0.60", - "pctchange": "-7.614%", - "volume": "1005202", - "marketCap": "981667501.00", + "lastsale": "$7.17", + "netchange": "-0.11", + "pctchange": "-1.511%", + "volume": "379370", + "marketCap": "966834613.00", "country": "United States", "ipoyear": "2021", "industry": "Managed Health Care", @@ -1080,11 +1080,11 @@ { "symbol": "AGX", "name": "Argan Inc. Common Stock", - "lastsale": "$43.98", - "netchange": "0.28", - "pctchange": "0.641%", - "volume": "189318", - "marketCap": "586159547.00", + "lastsale": "$44.90", + "netchange": "0.92", + "pctchange": "2.092%", + "volume": "102761", + "marketCap": "598421183.00", "country": "United States", "ipoyear": "", "industry": "Engineering & Construction", @@ -1094,24 +1094,24 @@ { "symbol": "AHH", "name": "Armada Hoffler Properties Inc. Common Stock", - "lastsale": "$13.00", - "netchange": "-0.05", - "pctchange": "-0.383%", - "volume": "1275107", - "marketCap": "876214664.00", - "country": "United States", + "lastsale": "$12.78", + "netchange": "-0.22", + "pctchange": "-1.692%", + "volume": "613502", + "marketCap": "861386416.00", + "country": "United States", "ipoyear": "2013", - "industry": "Real Estate Investment Trusts", - "sector": "Real Estate", + "industry": "Real Estate", + "sector": "Finance", "url": "/market-activity/stocks/ahh" }, { "symbol": "AHH^A", "name": "Armada Hoffler Properties Inc. 6.75% Series A Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$23.87", - "netchange": "0.06", - "pctchange": "0.252%", - "volume": "2903", + "lastsale": "$23.80", + "netchange": "-0.07", + "pctchange": "-0.293%", + "volume": "7774", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1122,10 +1122,10 @@ { "symbol": "AHL^C", "name": "Aspen Insurance Holdings Limited 5.95% Fixed-to-Floating Rate Perpetual Non-Cumulative Preference Shares", - "lastsale": "$25.08", - "netchange": "-0.02", - "pctchange": "-0.08%", - "volume": "186334", + "lastsale": "$25.2082", + "netchange": "0.1282", + "pctchange": "0.511%", + "volume": "10329", "marketCap": "", "country": "Bermuda", "ipoyear": "", @@ -1136,10 +1136,10 @@ { "symbol": "AHL^D", "name": "Aspen Insurance Holdings Limited 5.625% Perpetual Non-Cumulative Preference Shares", - "lastsale": "$19.86", - "netchange": "-0.34", - "pctchange": "-1.683%", - "volume": "19654", + "lastsale": "$19.71", + "netchange": "-0.15", + "pctchange": "-0.755%", + "volume": "27480", "marketCap": "", "country": "Bermuda", "ipoyear": "", @@ -1151,9 +1151,9 @@ "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": "-0.23", - "pctchange": "-1.172%", - "volume": "30017", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "58234", "marketCap": "", "country": "Bermuda", "ipoyear": "", @@ -1164,11 +1164,11 @@ { "symbol": "AHT", "name": "Ashford Hospitality Trust Inc Common Stock", - "lastsale": "$2.02", - "netchange": "-0.10", - "pctchange": "-4.717%", - "volume": "1940347", - "marketCap": "69717040.00", + "lastsale": "$2.00", + "netchange": "-0.02", + "pctchange": "-0.99%", + "volume": "736197", + "marketCap": "69026772.00", "country": "United States", "ipoyear": "2003", "industry": "Real Estate Investment Trusts", @@ -1178,10 +1178,10 @@ { "symbol": "AHT^D", "name": "Ashford Hospitality Trust Inc 8.45% Series D Cumulative Preferred Stock", - "lastsale": "$13.41", - "netchange": "0.06", - "pctchange": "0.449%", - "volume": "18931", + "lastsale": "$14.35", + "netchange": "0.94", + "pctchange": "7.01%", + "volume": "20804", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1192,10 +1192,10 @@ { "symbol": "AHT^F", "name": "Ashford Hospitality Trust Inc 7.375% Series F Cumulative Preferred Stock", - "lastsale": "$12.87", - "netchange": "1.16", - "pctchange": "9.906%", - "volume": "28604", + "lastsale": "$14.40", + "netchange": "1.53", + "pctchange": "11.888%", + "volume": "28443", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1206,10 +1206,10 @@ { "symbol": "AHT^G", "name": "Ashford Hospitality Trust Inc 7.375% Series G Cumulative Preferred Stock", - "lastsale": "$14.98", - "netchange": "0.28", - "pctchange": "1.905%", - "volume": "3670", + "lastsale": "$15.30", + "netchange": "0.32", + "pctchange": "2.136%", + "volume": "5514", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1220,10 +1220,10 @@ { "symbol": "AHT^H", "name": "Ashford Hospitality Trust Inc 7.50% Series H Cumulative Preferred Stock", - "lastsale": "$12.88", - "netchange": "1.13", - "pctchange": "9.617%", - "volume": "28857", + "lastsale": "$14.19", + "netchange": "1.31", + "pctchange": "10.171%", + "volume": "12624", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1234,10 +1234,10 @@ { "symbol": "AHT^I", "name": "Ashford Hospitality Trust Inc 7.50% Series I Cumulative Preferred Stock", - "lastsale": "$13.00", - "netchange": "1.10", - "pctchange": "9.244%", - "volume": "30036", + "lastsale": "$14.20", + "netchange": "1.20", + "pctchange": "9.231%", + "volume": "12165", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1248,11 +1248,11 @@ { "symbol": "AI", "name": "C3.ai Inc. Class A Common Stock", - "lastsale": "$31.22", - "netchange": "-0.20", - "pctchange": "-0.637%", - "volume": "15125904", - "marketCap": "3742191450.00", + "lastsale": "$30.60", + "netchange": "-0.62", + "pctchange": "-1.986%", + "volume": "8256365", + "marketCap": "3667875028.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -1262,11 +1262,11 @@ { "symbol": "AIC", "name": "Arlington Asset Investment Corp 6.750% Notes due 2025", - "lastsale": "$23.999", - "netchange": "-0.0011", - "pctchange": "-0.005%", - "volume": "29922", - "marketCap": "679717101.00", + "lastsale": "$23.97", + "netchange": "-0.029", + "pctchange": "-0.121%", + "volume": "22025", + "marketCap": "678895742.00", "country": "United States", "ipoyear": "2015", "industry": "Real Estate Investment Trusts", @@ -1276,10 +1276,10 @@ { "symbol": "AIF", "name": "Apollo Tactical Income Fund Inc. Common Stock", - "lastsale": "$14.09", - "netchange": "0.06", - "pctchange": "0.428%", - "volume": "200006", + "lastsale": "$14.32", + "netchange": "0.23", + "pctchange": "1.632%", + "volume": "212751", "marketCap": "0.00", "country": "", "ipoyear": "2013", @@ -1290,11 +1290,11 @@ { "symbol": "AIG", "name": "American International Group Inc. New Common Stock", - "lastsale": "$66.01", - "netchange": "-0.48", - "pctchange": "-0.722%", - "volume": "7661854", - "marketCap": "46341683041.00", + "lastsale": "$66.46", + "netchange": "0.45", + "pctchange": "0.682%", + "volume": "2710797", + "marketCap": "46657601196.00", "country": "United States", "ipoyear": "", "industry": "Life Insurance", @@ -1304,10 +1304,10 @@ { "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": "$25.00", - "netchange": "-0.01", - "pctchange": "-0.04%", - "volume": "51741", + "lastsale": "$24.91", + "netchange": "-0.09", + "pctchange": "-0.36%", + "volume": "44273", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1318,11 +1318,11 @@ { "symbol": "AIN", "name": "Albany International Corporation Common Stock", - "lastsale": "$95.34", - "netchange": "-0.75", - "pctchange": "-0.781%", - "volume": "709200", - "marketCap": "2974608000.00", + "lastsale": "$95.62", + "netchange": "0.28", + "pctchange": "0.294%", + "volume": "164032", + "marketCap": "2983344000.00", "country": "United States", "ipoyear": "", "industry": "Textiles", @@ -1332,11 +1332,11 @@ { "symbol": "AIO", "name": "Virtus Artificial Intelligence & Technology Opportunities Fund Common Shares of Beneficial Interest", - "lastsale": "$17.35", - "netchange": "-0.05", - "pctchange": "-0.287%", - "volume": "126177", - "marketCap": "595815864.00", + "lastsale": "$17.44", + "netchange": "0.09", + "pctchange": "0.519%", + "volume": "139654", + "marketCap": "598906552.00", "country": "", "ipoyear": "2019", "industry": "Finance/Investors Services", @@ -1346,11 +1346,11 @@ { "symbol": "AIR", "name": "AAR Corp. Common Stock", - "lastsale": "$70.96", - "netchange": "-0.01", - "pctchange": "-0.014%", - "volume": "992002", - "marketCap": "2504532987.00", + "lastsale": "$70.66", + "netchange": "-0.30", + "pctchange": "-0.423%", + "volume": "269951", + "marketCap": "2493944488.00", "country": "United States", "ipoyear": "", "industry": "Aerospace", @@ -1360,11 +1360,11 @@ { "symbol": "AIRC", "name": "Apartment Income REIT Corp. Common Stock", - "lastsale": "$34.07", - "netchange": "-0.78", - "pctchange": "-2.238%", - "volume": "3455616", - "marketCap": "5008041664.00", + "lastsale": "$33.77", + "netchange": "-0.30", + "pctchange": "-0.881%", + "volume": "1728831", + "marketCap": "4963943850.00", "country": "United States", "ipoyear": "2020", "industry": "Real Estate Investment Trusts", @@ -1374,11 +1374,11 @@ { "symbol": "AIT", "name": "Applied Industrial Technologies Inc. Common Stock", - "lastsale": "$172.88", - "netchange": "-0.96", - "pctchange": "-0.552%", - "volume": "431768", - "marketCap": "6700830356.00", + "lastsale": "$173.46", + "netchange": "0.58", + "pctchange": "0.335%", + "volume": "192426", + "marketCap": "6723311161.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -1388,11 +1388,11 @@ { "symbol": "AIU", "name": "Meta Data Limited ADS", - "lastsale": "$0.9953", - "netchange": "-0.0027", - "pctchange": "-0.271%", - "volume": "728", - "marketCap": "7271492381.00", + "lastsale": "$0.97", + "netchange": "-0.0253", + "pctchange": "-2.542%", + "volume": "4647", + "marketCap": "7086654888.00", "country": "", "ipoyear": "2018", "industry": "Other Consumer Services", @@ -1402,11 +1402,11 @@ { "symbol": "AIV", "name": "Apartment Investment and Management Company Common Stock", - "lastsale": "$7.50", - "netchange": "-0.08", - "pctchange": "-1.055%", - "volume": "2617692", - "marketCap": "1093197540.00", + "lastsale": "$7.54", + "netchange": "0.04", + "pctchange": "0.533%", + "volume": "1320409", + "marketCap": "1099027927.00", "country": "United States", "ipoyear": "1994", "industry": "Real Estate Investment Trusts", @@ -1416,25 +1416,25 @@ { "symbol": "AIZ", "name": "Assurant Inc. Common Stock", - "lastsale": "$163.29", - "netchange": "-1.01", - "pctchange": "-0.615%", - "volume": "1519525", - "marketCap": "8587522340.00", + "lastsale": "$165.64", + "netchange": "2.35", + "pctchange": "1.439%", + "volume": "376495", + "marketCap": "8711110297.00", "country": "United States", "ipoyear": "2004", - "industry": "Specialty Insurers", + "industry": "Property-Casualty Insurers", "sector": "Finance", "url": "/market-activity/stocks/aiz" }, { "symbol": "AIZN", "name": "Assurant Inc. 5.25% Subordinated Notes due 2061", - "lastsale": "$20.04", - "netchange": "-0.11", - "pctchange": "-0.546%", - "volume": "23393", - "marketCap": "1053916025.00", + "lastsale": "$19.97", + "netchange": "-0.07", + "pctchange": "-0.349%", + "volume": "25797", + "marketCap": "1050234681.00", "country": "United States", "ipoyear": "2020", "industry": "Property-Casualty Insurers", @@ -1444,11 +1444,11 @@ { "symbol": "AJG", "name": "Arthur J. Gallagher & Co. Common Stock", - "lastsale": "$222.81", - "netchange": "-4.23", - "pctchange": "-1.863%", - "volume": "2558161", - "marketCap": "48104679000.00", + "lastsale": "$227.56", + "netchange": "4.75", + "pctchange": "2.132%", + "volume": "1574127", + "marketCap": "49130204000.00", "country": "United States", "ipoyear": "", "industry": "Specialty Insurers", @@ -1458,11 +1458,11 @@ { "symbol": "AJX", "name": "Great Ajax Corp. Common Stock", - "lastsale": "$4.90", - "netchange": "-0.14", - "pctchange": "-2.778%", - "volume": "330670", - "marketCap": "134600124.00", + "lastsale": "$4.94", + "netchange": "0.04", + "pctchange": "0.816%", + "volume": "124606", + "marketCap": "135698900.00", "country": "United States", "ipoyear": "2015", "industry": "Real Estate Investment Trusts", @@ -1472,11 +1472,11 @@ { "symbol": "AJXA", "name": "Great Ajax Corp. 7.25% Convertible Senior Notes due 2024", - "lastsale": "$24.80", - "netchange": "-0.05", - "pctchange": "-0.201%", - "volume": "2434", - "marketCap": "681241442.00", + "lastsale": "$24.782", + "netchange": "-0.018", + "pctchange": "-0.073%", + "volume": "3679", + "marketCap": "680746993.00", "country": "United States", "ipoyear": "2017", "industry": "Real Estate Investment Trusts", @@ -1486,11 +1486,11 @@ { "symbol": "AKA", "name": "a.k.a. Brands Holding Corp. Common Stock", - "lastsale": "$10.53", - "netchange": "0.6185", - "pctchange": "6.24%", - "volume": "11052", - "marketCap": "111904521.00", + "lastsale": "$10.20", + "netchange": "-0.33", + "pctchange": "-3.134%", + "volume": "11418", + "marketCap": "108397542.00", "country": "", "ipoyear": "2021", "industry": "Catalog/Specialty Distribution", @@ -1500,10 +1500,10 @@ { "symbol": "AKO/A", "name": "Embotelladora Andina S.A.", - "lastsale": "$11.94", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "111", + "lastsale": "$11.51", + "netchange": "-0.43", + "pctchange": "-3.601%", + "volume": "2422", "marketCap": "", "country": "Chile", "ipoyear": "", @@ -1514,10 +1514,10 @@ { "symbol": "AKO/B", "name": "Embotelladora Andina S.A.", - "lastsale": "$15.2052", - "netchange": "-0.0648", - "pctchange": "-0.424%", - "volume": "15294", + "lastsale": "$14.67", + "netchange": "-0.5352", + "pctchange": "-3.52%", + "volume": "34570", "marketCap": "", "country": "Chile", "ipoyear": "", @@ -1528,11 +1528,11 @@ { "symbol": "AKR", "name": "Acadia Realty Trust Common Stock", - "lastsale": "$16.94", - "netchange": "-0.31", - "pctchange": "-1.797%", - "volume": "1581119", - "marketCap": "1615071119.00", + "lastsale": "$16.68", + "netchange": "-0.26", + "pctchange": "-1.535%", + "volume": "1110852", + "marketCap": "1590282542.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -1542,11 +1542,11 @@ { "symbol": "AL", "name": "Air Lease Corporation Class A Common Stock", - "lastsale": "$40.81", - "netchange": "-0.70", - "pctchange": "-1.686%", - "volume": "1137359", - "marketCap": "4531022154.00", + "lastsale": "$40.51", + "netchange": "-0.30", + "pctchange": "-0.735%", + "volume": "781651", + "marketCap": "4497713979.00", "country": "United States", "ipoyear": "2011", "industry": "Diversified Commercial Services", @@ -1556,10 +1556,10 @@ { "symbol": "AL^A", "name": "Air Lease Corporation 6.150% Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series A", - "lastsale": "$24.90", - "netchange": "-0.09", - "pctchange": "-0.36%", - "volume": "17048", + "lastsale": "$24.97", + "netchange": "0.07", + "pctchange": "0.281%", + "volume": "18291", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1570,11 +1570,11 @@ { "symbol": "ALB", "name": "Albemarle Corporation Common Stock", - "lastsale": "$147.06", - "netchange": "1.17", - "pctchange": "0.802%", - "volume": "5938148", - "marketCap": "17257972180.00", + "lastsale": "$145.91", + "netchange": "-1.15", + "pctchange": "-0.782%", + "volume": "2652549", + "marketCap": "17123015918.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -1584,11 +1584,11 @@ { "symbol": "ALC", "name": "Alcon Inc. Ordinary Shares", - "lastsale": "$75.72", - "netchange": "-1.37", - "pctchange": "-1.777%", - "volume": "844456", - "marketCap": "37837284000.00", + "lastsale": "$75.33", + "netchange": "-0.39", + "pctchange": "-0.515%", + "volume": "734001", + "marketCap": "37642401000.00", "country": "Switzerland", "ipoyear": "2019", "industry": "Ophthalmic Goods", @@ -1598,10 +1598,10 @@ { "symbol": "ALCC", "name": "AltC Acquisition Corp. Class A Common Stock", - "lastsale": "$10.38", - "netchange": "-0.20", - "pctchange": "-1.89%", - "volume": "495027", + "lastsale": "$10.63", + "netchange": "0.25", + "pctchange": "2.408%", + "volume": "784353", "marketCap": "0.00", "country": "", "ipoyear": "2021", @@ -1612,11 +1612,11 @@ { "symbol": "ALE", "name": "Allete Inc.", - "lastsale": "$60.30", - "netchange": "-0.40", - "pctchange": "-0.659%", - "volume": "1120972", - "marketCap": "3465887522.00", + "lastsale": "$59.94", + "netchange": "-0.36", + "pctchange": "-0.597%", + "volume": "297469", + "marketCap": "3445195656.00", "country": "United States", "ipoyear": "", "industry": "Power Generation", @@ -1626,11 +1626,11 @@ { "symbol": "ALEX", "name": "Alexander & Baldwin Inc. Common Stock REIT Holding Company", - "lastsale": "$18.29", - "netchange": "-0.19", - "pctchange": "-1.028%", - "volume": "1101692", - "marketCap": "1326689201.00", + "lastsale": "$18.53", + "netchange": "0.24", + "pctchange": "1.312%", + "volume": "441505", + "marketCap": "1344097917.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -1640,11 +1640,11 @@ { "symbol": "ALG", "name": "Alamo Group Inc. Common Stock", - "lastsale": "$202.31", - "netchange": "-1.64", - "pctchange": "-0.804%", - "volume": "154448", - "marketCap": "2430103414.00", + "lastsale": "$202.26", + "netchange": "-0.05", + "pctchange": "-0.025%", + "volume": "43627", + "marketCap": "2429502825.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -1654,25 +1654,25 @@ { "symbol": "ALIT", "name": "Alight Inc. Class A Common Stock", - "lastsale": "$8.20", - "netchange": "-0.26", - "pctchange": "-3.073%", - "volume": "12116571", - "marketCap": "4534002983.00", + "lastsale": "$8.08", + "netchange": "-0.12", + "pctchange": "-1.463%", + "volume": "5847365", + "marketCap": "4467651719.00", "country": "United States", "ipoyear": "2021", - "industry": "Business Services", - "sector": "Consumer Discretionary", + "industry": "EDP Services", + "sector": "Technology", "url": "/market-activity/stocks/alit" }, { "symbol": "ALK", "name": "Alaska Air Group Inc. Common Stock", - "lastsale": "$38.95", - "netchange": "-0.21", - "pctchange": "-0.536%", - "volume": "33770199", - "marketCap": "4987667349.00", + "lastsale": "$39.27", + "netchange": "0.32", + "pctchange": "0.822%", + "volume": "3540268", + "marketCap": "5028644334.00", "country": "United States", "ipoyear": "", "industry": "Air Freight/Delivery Services", @@ -1682,11 +1682,11 @@ { "symbol": "ALL", "name": "Allstate Corporation (The) Common Stock", - "lastsale": "$139.06", - "netchange": "-0.18", - "pctchange": "-0.129%", - "volume": "3198710", - "marketCap": "36390203120.00", + "lastsale": "$138.75", + "netchange": "-0.31", + "pctchange": "-0.223%", + "volume": "1612587", + "marketCap": "36309080130.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -1697,9 +1697,9 @@ "symbol": "ALL^B", "name": "Allstate Corporation (The) 5.100% Fixed-to-Floating Rate Subordinated Debentures due 2053", "lastsale": "$25.60", - "netchange": "-0.05", - "pctchange": "-0.195%", - "volume": "26792", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "29508", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1710,10 +1710,10 @@ { "symbol": "ALL^H", "name": "Allstate Corporation (The) Depositary Shares each representing a 1/1000th interest in a share of Fixed Rate Noncumulative Perpetual Preferred Stock Series H", - "lastsale": "$22.22", - "netchange": "0.18", - "pctchange": "0.817%", - "volume": "192445", + "lastsale": "$21.81", + "netchange": "-0.41", + "pctchange": "-1.845%", + "volume": "192198", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1724,10 +1724,10 @@ { "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": "$20.85", - "netchange": "-0.02", - "pctchange": "-0.096%", - "volume": "17273", + "lastsale": "$20.54", + "netchange": "-0.31", + "pctchange": "-1.487%", + "volume": "69656", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1738,10 +1738,10 @@ { "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": "$27.55", - "netchange": "-0.10", - "pctchange": "-0.362%", - "volume": "50740", + "lastsale": "$27.43", + "netchange": "-0.12", + "pctchange": "-0.436%", + "volume": "28703", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1752,11 +1752,11 @@ { "symbol": "ALLE", "name": "Allegion plc Ordinary Shares", - "lastsale": "$117.52", - "netchange": "-1.06", - "pctchange": "-0.894%", - "volume": "1580911", - "marketCap": "10316794756.00", + "lastsale": "$117.95", + "netchange": "0.43", + "pctchange": "0.366%", + "volume": "744170", + "marketCap": "10354543410.00", "country": "United States", "ipoyear": "2013", "industry": "Diversified Commercial Services", @@ -1766,11 +1766,11 @@ { "symbol": "ALLG", "name": "Allego N.V. Ordinary Share", - "lastsale": "$1.39", - "netchange": "0.13", - "pctchange": "10.317%", - "volume": "490540", - "marketCap": "371380200.00", + "lastsale": "$1.38", + "netchange": "-0.01", + "pctchange": "-0.719%", + "volume": "91229", + "marketCap": "368708400.00", "country": "Netherlands", "ipoyear": "2022", "industry": "Other Specialty Stores", @@ -1780,11 +1780,11 @@ { "symbol": "ALLY", "name": "Ally Financial Inc. Common Stock", - "lastsale": "$34.88", - "netchange": "0.10", - "pctchange": "0.288%", - "volume": "7438876", - "marketCap": "10520868178.00", + "lastsale": "$34.04", + "netchange": "-0.84", + "pctchange": "-2.408%", + "volume": "4213065", + "marketCap": "10267498646.00", "country": "United States", "ipoyear": "2014", "industry": "Major Banks", @@ -1794,11 +1794,11 @@ { "symbol": "ALSN", "name": "Allison Transmission Holdings Inc. Common Stock", - "lastsale": "$58.97", - "netchange": "-0.02", - "pctchange": "-0.034%", - "volume": "1211220", - "marketCap": "5276913467.00", + "lastsale": "$57.83", + "netchange": "-1.14", + "pctchange": "-1.933%", + "volume": "661135", + "marketCap": "5174900895.00", "country": "United States", "ipoyear": "2012", "industry": "Auto Parts:O.E.M.", @@ -1808,11 +1808,11 @@ { "symbol": "ALTG", "name": "Alta Equipment Group Inc. Class A Common Stock", - "lastsale": "$12.15", - "netchange": "0.35", - "pctchange": "2.966%", - "volume": "922283", - "marketCap": "393272561.00", + "lastsale": "$12.04", + "netchange": "-0.11", + "pctchange": "-0.905%", + "volume": "375468", + "marketCap": "389712068.00", "country": "United States", "ipoyear": "2019", "industry": "Industrial Machinery/Components", @@ -1822,10 +1822,10 @@ { "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": "$25.91", - "netchange": "-0.07", - "pctchange": "-0.269%", - "volume": "2265", + "lastsale": "$25.83", + "netchange": "-0.08", + "pctchange": "-0.309%", + "volume": "1041", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1836,11 +1836,11 @@ { "symbol": "ALUR", "name": "Allurion Technologies Inc. Common Stock", - "lastsale": "$3.54", - "netchange": "0.10", - "pctchange": "2.907%", - "volume": "41160", - "marketCap": "168177226.00", + "lastsale": "$3.45", + "netchange": "-0.09", + "pctchange": "-2.542%", + "volume": "32130", + "marketCap": "163901534.00", "country": "", "ipoyear": "", "industry": "", @@ -1850,11 +1850,11 @@ { "symbol": "ALV", "name": "Autoliv Inc. Common Stock", - "lastsale": "$103.33", - "netchange": "-2.34", - "pctchange": "-2.214%", - "volume": "1231076", - "marketCap": "8695047146.00", + "lastsale": "$104.13", + "netchange": "0.80", + "pctchange": "0.774%", + "volume": "462218", + "marketCap": "8762365811.00", "country": "Sweden", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -1864,11 +1864,11 @@ { "symbol": "ALX", "name": "Alexander's Inc. Common Stock", - "lastsale": "$200.50", - "netchange": "-0.09", - "pctchange": "-0.045%", - "volume": "33776", - "marketCap": "1024011645.00", + "lastsale": "$203.58", + "netchange": "3.08", + "pctchange": "1.536%", + "volume": "19657", + "marketCap": "1039742098.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -1878,11 +1878,11 @@ { "symbol": "AM", "name": "Antero Midstream Corporation Common Stock", - "lastsale": "$12.41", - "netchange": "-0.26", - "pctchange": "-2.052%", - "volume": "5941440", - "marketCap": "5953238330.00", + "lastsale": "$12.65", + "netchange": "0.24", + "pctchange": "1.934%", + "volume": "3761454", + "marketCap": "6068369450.00", "country": "United States", "ipoyear": "2017", "industry": "Natural Gas Distribution", @@ -1892,11 +1892,11 @@ { "symbol": "AMBC", "name": "Ambac Financial Group Inc. Common Stock", - "lastsale": "$15.92", - "netchange": "-0.15", - "pctchange": "-0.933%", - "volume": "2114621", - "marketCap": "719497029.00", + "lastsale": "$16.01", + "netchange": "0.09", + "pctchange": "0.565%", + "volume": "343122", + "marketCap": "723564537.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -1906,11 +1906,11 @@ { "symbol": "AMBP", "name": "Ardagh Metal Packaging S.A. Ordinary Shares", - "lastsale": "$3.95", - "netchange": "-0.05", - "pctchange": "-1.25%", - "volume": "1304622", - "marketCap": "2360480500.00", + "lastsale": "$3.87", + "netchange": "-0.08", + "pctchange": "-2.025%", + "volume": "1322813", + "marketCap": "2312673300.00", "country": "", "ipoyear": "", "industry": "Containers/Packaging", @@ -1920,11 +1920,11 @@ { "symbol": "AMC", "name": "AMC Entertainment Holdings Inc. Class A Common Stock", - "lastsale": "$6.65", - "netchange": "-0.06", - "pctchange": "-0.894%", - "volume": "36591297", - "marketCap": "1319073372.00", + "lastsale": "$6.74", + "netchange": "0.09", + "pctchange": "1.353%", + "volume": "17385748", + "marketCap": "1336925493.00", "country": "United States", "ipoyear": "2013", "industry": "Movies/Entertainment", @@ -1934,11 +1934,11 @@ { "symbol": "AMCR", "name": "Amcor plc Ordinary Shares", - "lastsale": "$9.60", - "netchange": "-0.11", - "pctchange": "-1.133%", - "volume": "22032159", - "marketCap": "13875294835.00", + "lastsale": "$9.68", + "netchange": "0.08", + "pctchange": "0.833%", + "volume": "6487853", + "marketCap": "13990922292.00", "country": "", "ipoyear": "2019", "industry": "Miscellaneous manufacturing industries", @@ -1948,11 +1948,11 @@ { "symbol": "AME", "name": "AMETEK Inc.", - "lastsale": "$163.13", - "netchange": "-0.94", - "pctchange": "-0.573%", - "volume": "1451255", - "marketCap": "37650184916.00", + "lastsale": "$163.25", + "netchange": "0.12", + "pctchange": "0.074%", + "volume": "571683", + "marketCap": "37677880755.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -1962,11 +1962,11 @@ { "symbol": "AMG", "name": "Affiliated Managers Group Inc. Common Stock", - "lastsale": "$150.36", - "netchange": "-3.08", - "pctchange": "-2.007%", - "volume": "853401", - "marketCap": "5083466509.00", + "lastsale": "$150.55", + "netchange": "0.19", + "pctchange": "0.126%", + "volume": "197990", + "marketCap": "5089890150.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -1976,11 +1976,11 @@ { "symbol": "AMH", "name": "American Homes 4 Rent Common Shares of Beneficial Interest", - "lastsale": "$35.55", - "netchange": "-0.93", - "pctchange": "-2.549%", - "volume": "4499972", - "marketCap": "12871088063.00", + "lastsale": "$35.93", + "netchange": "0.38", + "pctchange": "1.069%", + "volume": "3002111", + "marketCap": "13008669313.00", "country": "United States", "ipoyear": "2013", "industry": "Real Estate Investment Trusts", @@ -1990,10 +1990,10 @@ { "symbol": "AMH^G", "name": "American Homes 4 Rent Series G cumulative redeemable perpetual preferred shares of beneficial interest", - "lastsale": "$23.82", - "netchange": "-0.25", - "pctchange": "-1.039%", - "volume": "4093", + "lastsale": "$23.3999", + "netchange": "-0.4201", + "pctchange": "-1.764%", + "volume": "8703", "marketCap": "", "country": "United States", "ipoyear": "", @@ -2004,10 +2004,10 @@ { "symbol": "AMH^H", "name": "American Homes 4 Rent Series H cumulative redeemable perpetual Preferred Shares of Beneficial Interest", - "lastsale": "$24.61", - "netchange": "-0.25", - "pctchange": "-1.006%", - "volume": "10137", + "lastsale": "$24.23", + "netchange": "-0.38", + "pctchange": "-1.544%", + "volume": "13709", "marketCap": "", "country": "United States", "ipoyear": "", @@ -2018,11 +2018,11 @@ { "symbol": "AMK", "name": "AssetMark Financial Holdings Inc. Common Stock", - "lastsale": "$26.46", - "netchange": "-0.66", - "pctchange": "-2.434%", - "volume": "225123", - "marketCap": "1965061373.00", + "lastsale": "$28.28", + "netchange": "1.82", + "pctchange": "6.878%", + "volume": "399277", + "marketCap": "2100224324.00", "country": "United States", "ipoyear": "2019", "industry": "Investment Managers", @@ -2032,11 +2032,11 @@ { "symbol": "AMN", "name": "AMN Healthcare Services Inc", - "lastsale": "$70.11", - "netchange": "-1.22", - "pctchange": "-1.71%", - "volume": "2220641", - "marketCap": "2649396605.00", + "lastsale": "$69.54", + "netchange": "-0.57", + "pctchange": "-0.813%", + "volume": "466203", + "marketCap": "2627856796.00", "country": "United States", "ipoyear": "", "industry": "Assisted Living Services", @@ -2046,11 +2046,11 @@ { "symbol": "AMP", "name": "Ameriprise Financial Inc. Common Stock", - "lastsale": "$377.85", - "netchange": "-2.13", - "pctchange": "-0.561%", - "volume": "1214273", - "marketCap": "38236981147.00", + "lastsale": "$376.12", + "netchange": "-1.73", + "pctchange": "-0.458%", + "volume": "437588", + "marketCap": "38061911735.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -2060,11 +2060,11 @@ { "symbol": "AMPS", "name": "Altus Power Inc. Class A Common Stock", - "lastsale": "$6.41", - "netchange": "-0.10", - "pctchange": "-1.536%", - "volume": "4123867", - "marketCap": "1025511164.00", + "lastsale": "$6.40", + "netchange": "-0.01", + "pctchange": "-0.156%", + "volume": "913586", + "marketCap": "1023911302.00", "country": "United States", "ipoyear": "2021", "industry": "Electric Utilities: Central", @@ -2074,11 +2074,11 @@ { "symbol": "AMPX", "name": "Amprius Technologies Inc. Common Stock", - "lastsale": "$3.48", - "netchange": "-0.06", - "pctchange": "-1.695%", - "volume": "601880", - "marketCap": "307618553.00", + "lastsale": "$3.63", + "netchange": "0.15", + "pctchange": "4.31%", + "volume": "440388", + "marketCap": "320877974.00", "country": "United States", "ipoyear": "2022", "industry": "Industrial Machinery/Components", @@ -2088,11 +2088,11 @@ { "symbol": "AMPY", "name": "Amplify Energy Corp. Common Stock", - "lastsale": "$5.81", - "netchange": "-0.09", - "pctchange": "-1.525%", - "volume": "531536", - "marketCap": "227151827.00", + "lastsale": "$5.79", + "netchange": "-0.02", + "pctchange": "-0.344%", + "volume": "446196", + "marketCap": "226369893.00", "country": "United States", "ipoyear": "2016", "industry": "Oil & Gas Production", @@ -2102,11 +2102,11 @@ { "symbol": "AMR", "name": "Alpha Metallurgical Resources Inc. Common Stock", - "lastsale": "$315.89", - "netchange": "19.81", - "pctchange": "6.691%", - "volume": "1453547", - "marketCap": "4196154509.00", + "lastsale": "$319.84", + "netchange": "3.95", + "pctchange": "1.25%", + "volume": "351175", + "marketCap": "4248624705.00", "country": "United States", "ipoyear": "2018", "industry": "Coal Mining", @@ -2116,11 +2116,11 @@ { "symbol": "AMRC", "name": "Ameresco Inc. Class A Common Stock", - "lastsale": "$33.86", - "netchange": "-2.66", - "pctchange": "-7.284%", - "volume": "1461173", - "marketCap": "1768661017.00", + "lastsale": "$32.04", + "netchange": "-1.82", + "pctchange": "-5.375%", + "volume": "464558", + "marketCap": "1673594181.00", "country": "United States", "ipoyear": "2010", "industry": "Engineering & Construction", @@ -2130,11 +2130,11 @@ { "symbol": "AMRX", "name": "Amneal Pharmaceuticals Inc. Class A Common Stock", - "lastsale": "$5.19", - "netchange": "0.19", - "pctchange": "3.80%", - "volume": "3185440", - "marketCap": "1590964393.00", + "lastsale": "$5.35", + "netchange": "0.16", + "pctchange": "3.083%", + "volume": "2104106", + "marketCap": "1640011465.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2144,11 +2144,11 @@ { "symbol": "AMT", "name": "American Tower Corporation (REIT) Common Stock", - "lastsale": "$212.15", - "netchange": "-0.02", - "pctchange": "-0.009%", - "volume": "3722380", - "marketCap": "98896929784.00", + "lastsale": "$210.69", + "netchange": "-1.46", + "pctchange": "-0.688%", + "volume": "1804945", + "marketCap": "98216328711.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -2158,11 +2158,11 @@ { "symbol": "AMTB", "name": "Amerant Bancorp Inc. Class A Common Stock", - "lastsale": "$24.67", - "netchange": "-0.33", - "pctchange": "-1.32%", - "volume": "203598", - "marketCap": "828341975.00", + "lastsale": "$24.31", + "netchange": "-0.36", + "pctchange": "-1.459%", + "volume": "69991", + "marketCap": "816254293.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -2172,11 +2172,11 @@ { "symbol": "AMTD", "name": "AMTD IDEA Group American Depositary Shares each representing six (6) Class A Ordinary Shares", - "lastsale": "$1.79", - "netchange": "-0.0007", - "pctchange": "-0.039%", - "volume": "25583", - "marketCap": "85966069.00", + "lastsale": "$1.77", + "netchange": "-0.02", + "pctchange": "-1.117%", + "volume": "62901", + "marketCap": "85005554.00", "country": "", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -2186,11 +2186,11 @@ { "symbol": "AMWL", "name": "American Well Corporation Class A Common Stock", - "lastsale": "$1.36", - "netchange": "-0.02", - "pctchange": "-1.449%", - "volume": "6641084", - "marketCap": "391094161.00", + "lastsale": "$1.31", + "netchange": "-0.05", + "pctchange": "-3.676%", + "volume": "4293925", + "marketCap": "376715699.00", "country": "United States", "ipoyear": "2020", "industry": "Retail: Computer Software & Peripheral Equipment", @@ -2200,11 +2200,11 @@ { "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": "$18.73", - "netchange": "-0.18", - "pctchange": "-0.952%", - "volume": "1915246", - "marketCap": "59303862500.00", + "lastsale": "$18.96", + "netchange": "0.23", + "pctchange": "1.228%", + "volume": "1170608", + "marketCap": "60032100000.00", "country": "Mexico", "ipoyear": "2023", "industry": "Telecommunications Equipment", @@ -2214,11 +2214,11 @@ { "symbol": "AN", "name": "AutoNation Inc. Common Stock", - "lastsale": "$147.61", - "netchange": "-1.50", - "pctchange": "-1.006%", - "volume": "687896", - "marketCap": "6276446429.00", + "lastsale": "$146.94", + "netchange": "-0.67", + "pctchange": "-0.454%", + "volume": "450324", + "marketCap": "6247957715.00", "country": "United States", "ipoyear": "", "industry": "Other Specialty Stores", @@ -2228,11 +2228,11 @@ { "symbol": "ANET", "name": "Arista Networks Inc. Common Stock", - "lastsale": "$235.60", - "netchange": "4.57", - "pctchange": "1.978%", - "volume": "2869098", - "marketCap": "73295193455.00", + "lastsale": "$238.81", + "netchange": "3.21", + "pctchange": "1.362%", + "volume": "1807918", + "marketCap": "74293824911.00", "country": "United States", "ipoyear": "2014", "industry": "Computer Communications Equipment", @@ -2242,11 +2242,11 @@ { "symbol": "ANF", "name": "Abercrombie & Fitch Company Common Stock", - "lastsale": "$84.17", - "netchange": "0.35", - "pctchange": "0.418%", - "volume": "2907801", - "marketCap": "4242632450.00", + "lastsale": "$86.67", + "netchange": "2.50", + "pctchange": "2.97%", + "volume": "1323821", + "marketCap": "4368646245.00", "country": "United States", "ipoyear": "", "industry": "Clothing/Shoe/Accessory Stores", @@ -2256,11 +2256,11 @@ { "symbol": "ANVS", "name": "Annovis Bio Inc. Common Stock", - "lastsale": "$10.90", - "netchange": "0.14", - "pctchange": "1.301%", - "volume": "172472", - "marketCap": "111858776.00", + "lastsale": "$11.46", + "netchange": "0.56", + "pctchange": "5.138%", + "volume": "248988", + "marketCap": "117605649.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2271,9 +2271,9 @@ "symbol": "AOD", "name": "abrdn Total Dynamic Dividend Fund Common Shares of Beneficial Interest", "lastsale": "$8.08", - "netchange": "0.03", - "pctchange": "0.373%", - "volume": "288620", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "461105", "marketCap": "0.00", "country": "United States", "ipoyear": "2007", @@ -2284,11 +2284,11 @@ { "symbol": "AOMR", "name": "Angel Oak Mortgage REIT Inc. Common Stock", - "lastsale": "$11.09", - "netchange": "0.20", - "pctchange": "1.837%", - "volume": "203713", - "marketCap": "276864889.00", + "lastsale": "$10.97", + "netchange": "-0.12", + "pctchange": "-1.082%", + "volume": "48503", + "marketCap": "273869056.00", "country": "United States", "ipoyear": "2021", "industry": "Real Estate Investment Trusts", @@ -2298,11 +2298,11 @@ { "symbol": "AON", "name": "Aon plc Class A Ordinary Shares (Ireland)", - "lastsale": "$310.43", - "netchange": "-7.60", - "pctchange": "-2.39%", - "volume": "2907601", - "marketCap": "62153159978.00", + "lastsale": "$314.05", + "netchange": "3.62", + "pctchange": "1.166%", + "volume": "872394", + "marketCap": "62877943147.00", "country": "United States", "ipoyear": "", "industry": "Specialty Insurers", @@ -2312,39 +2312,39 @@ { "symbol": "AORT", "name": "Artivion Inc. Common Stock", - "lastsale": "$18.57", - "netchange": "-0.26", - "pctchange": "-1.381%", - "volume": "986722", - "marketCap": "762272651.00", + "lastsale": "$18.23", + "netchange": "-0.34", + "pctchange": "-1.831%", + "volume": "213725", + "marketCap": "748316124.00", "country": "United States", "ipoyear": "", - "industry": "Medical/Dental Instruments", - "sector": "Health Care", + "industry": "", + "sector": "", "url": "/market-activity/stocks/aort" }, { "symbol": "AOS", "name": "A.O. Smith Corporation Common Stock", - "lastsale": "$79.20", - "netchange": "-1.39", - "pctchange": "-1.725%", - "volume": "2910372", - "marketCap": "11778657898.00", + "lastsale": "$79.39", + "netchange": "0.19", + "pctchange": "0.24%", + "volume": "926346", + "marketCap": "11806914779.00", "country": "United States", "ipoyear": "", - "industry": "Consumer Electronics/Appliances", - "sector": "Consumer Discretionary", + "industry": "Industrial Machinery/Components", + "sector": "Industrials", "url": "/market-activity/stocks/aos" }, { "symbol": "AP", "name": "Ampco-Pittsburgh Corporation Common Stock", - "lastsale": "$2.62", - "netchange": "0.02", - "pctchange": "0.769%", - "volume": "60730", - "marketCap": "52048262.00", + "lastsale": "$2.56", + "netchange": "-0.06", + "pctchange": "-2.29%", + "volume": "182361", + "marketCap": "50856317.00", "country": "United States", "ipoyear": "", "industry": "Fluid Controls", @@ -2354,11 +2354,11 @@ { "symbol": "APAM", "name": "Artisan Partners Asset Management Inc. Class A Common Stock", - "lastsale": "$45.24", - "netchange": "0.45", - "pctchange": "1.005%", - "volume": "1371750", - "marketCap": "3617429623.00", + "lastsale": "$44.33", + "netchange": "-0.91", + "pctchange": "-2.011%", + "volume": "796293", + "marketCap": "3544665234.00", "country": "United States", "ipoyear": "2013", "industry": "Investment Managers", @@ -2368,10 +2368,10 @@ { "symbol": "APCA", "name": "AP Acquisition Corp Class A Ordinary Shares", - "lastsale": "$11.08", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "100", + "lastsale": "$11.09", + "netchange": "0.01", + "pctchange": "0.09%", + "volume": "487", "marketCap": "0.00", "country": "", "ipoyear": "2022", @@ -2382,11 +2382,11 @@ { "symbol": "APD", "name": "Air Products and Chemicals Inc. Common Stock", - "lastsale": "$270.86", - "netchange": "0.05", - "pctchange": "0.018%", - "volume": "3312933", - "marketCap": "60187184664.00", + "lastsale": "$271.20", + "netchange": "0.34", + "pctchange": "0.126%", + "volume": "1384701", + "marketCap": "60262735291.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -2396,11 +2396,11 @@ { "symbol": "APG", "name": "APi Group Corporation Common Stock", - "lastsale": "$33.32", - "netchange": "0.30", - "pctchange": "0.909%", - "volume": "3104609", - "marketCap": "7848831544.00", + "lastsale": "$33.69", + "netchange": "0.37", + "pctchange": "1.11%", + "volume": "1685408", + "marketCap": "7935988437.00", "country": "United States", "ipoyear": "2020", "industry": "Engineering & Construction", @@ -2410,11 +2410,11 @@ { "symbol": "APH", "name": "Amphenol Corporation Common Stock", - "lastsale": "$99.28", - "netchange": "0.47", - "pctchange": "0.476%", - "volume": "5623924", - "marketCap": "59400239734.00", + "lastsale": "$98.56", + "netchange": "-0.72", + "pctchange": "-0.725%", + "volume": "2499625", + "marketCap": "58969456367.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -2424,11 +2424,11 @@ { "symbol": "APLE", "name": "Apple Hospitality REIT Inc. Common Shares", - "lastsale": "$17.14", - "netchange": "-0.27", - "pctchange": "-1.551%", - "volume": "7849807", - "marketCap": "3921755442.00", + "lastsale": "$16.99", + "netchange": "-0.15", + "pctchange": "-0.875%", + "volume": "4192800", + "marketCap": "3887434362.00", "country": "United States", "ipoyear": "2015", "industry": "Real Estate Investment Trusts", @@ -2438,11 +2438,11 @@ { "symbol": "APO", "name": "Apollo Global Management Inc. (New) Common Stock", - "lastsale": "$94.48", - "netchange": "1.35", - "pctchange": "1.45%", - "volume": "3978901", - "marketCap": "53552128775.00", + "lastsale": "$94.08", + "netchange": "-0.40", + "pctchange": "-0.423%", + "volume": "1356688", + "marketCap": "53325405114.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -2452,10 +2452,10 @@ { "symbol": "APO^A", "name": "Apollo Global Management Inc. 6.75% Series A Mandatory Convertible Preferred Stock", - "lastsale": "$56.66", - "netchange": "0.73", - "pctchange": "1.305%", - "volume": "54875", + "lastsale": "$56.58", + "netchange": "-0.08", + "pctchange": "-0.141%", + "volume": "110604", "marketCap": "", "country": "United States", "ipoyear": "", @@ -2466,10 +2466,10 @@ { "symbol": "APOS", "name": "Apollo Global Management Inc. 7.625% Fixed-Rate Resettable Junior Subordinated Notes due 2053", - "lastsale": "$27.00", - "netchange": "0.01", - "pctchange": "0.037%", - "volume": "52959", + "lastsale": "$27.13", + "netchange": "0.13", + "pctchange": "0.481%", + "volume": "26973", "marketCap": "0.00", "country": "United States", "ipoyear": "1987", @@ -2480,11 +2480,11 @@ { "symbol": "APTV", "name": "Aptiv PLC Ordinary Shares", - "lastsale": "$87.20", - "netchange": "-1.65", - "pctchange": "-1.857%", - "volume": "5073869", - "marketCap": "24665579393.00", + "lastsale": "$87.30", + "netchange": "0.10", + "pctchange": "0.115%", + "volume": "2110016", + "marketCap": "24693865608.00", "country": "United Kingdom", "ipoyear": "2011", "industry": "Auto Parts:O.E.M.", @@ -2494,11 +2494,11 @@ { "symbol": "AQN", "name": "Algonquin Power & Utilities Corp. Common Shares", - "lastsale": "$6.47", - "netchange": "-0.05", - "pctchange": "-0.767%", - "volume": "7772790", - "marketCap": "4458735988.00", + "lastsale": "$6.40", + "netchange": "-0.07", + "pctchange": "-1.082%", + "volume": "4949341", + "marketCap": "4410496186.00", "country": "United States", "ipoyear": "2016", "industry": "Electric Utilities: Central", @@ -2508,11 +2508,11 @@ { "symbol": "AQNB", "name": "Algonquin Power & Utilities Corp. 6.20% Fixed-to-Floating Subordinated Notes Series 2019-A due July 1 2079", - "lastsale": "$24.31", - "netchange": "-0.23", - "pctchange": "-0.937%", - "volume": "40469", - "marketCap": "16752994105.00", + "lastsale": "$24.50", + "netchange": "0.19", + "pctchange": "0.782%", + "volume": "26028", + "marketCap": "16883930711.00", "country": "United States", "ipoyear": "2019", "industry": "Electric Utilities: Central", @@ -2522,11 +2522,11 @@ { "symbol": "AQNU", "name": "Algonquin Power & Utilities Corp. Corporate Units", - "lastsale": "$22.42", - "netchange": "-0.13", - "pctchange": "-0.576%", - "volume": "73347", - "marketCap": "15450519450.00", + "lastsale": "$22.16", + "netchange": "-0.26", + "pctchange": "-1.16%", + "volume": "43703", + "marketCap": "15271343043.00", "country": "United States", "ipoyear": "2021", "industry": "Electric Utilities: Central", @@ -2536,11 +2536,11 @@ { "symbol": "AR", "name": "Antero Resources Corporation Common Stock", - "lastsale": "$21.99", - "netchange": "0.12", - "pctchange": "0.549%", - "volume": "14949335", - "marketCap": "6608962560.00", + "lastsale": "$22.37", + "netchange": "0.38", + "pctchange": "1.728%", + "volume": "5305546", + "marketCap": "6723169280.00", "country": "United States", "ipoyear": "2013", "industry": "Oil & Gas Production", @@ -2550,25 +2550,25 @@ { "symbol": "ARC", "name": "ARC Document Solutions Inc. Common Stock", - "lastsale": "$2.99", - "netchange": "0.04", - "pctchange": "1.356%", - "volume": "110430", - "marketCap": "128455770.00", + "lastsale": "$2.98", + "netchange": "-0.01", + "pctchange": "-0.334%", + "volume": "107723", + "marketCap": "128026152.00", "country": "United States", "ipoyear": "2004", - "industry": "Professional Services", + "industry": "Business Services", "sector": "Consumer Discretionary", "url": "/market-activity/stocks/arc" }, { "symbol": "ARCH", "name": "Arch Resources Inc. Class A Common Stock", - "lastsale": "$157.90", - "netchange": "1.69", - "pctchange": "1.082%", - "volume": "460742", - "marketCap": "2900537734.00", + "lastsale": "$159.77", + "netchange": "1.87", + "pctchange": "1.184%", + "volume": "347675", + "marketCap": "2934888624.00", "country": "United States", "ipoyear": "2016", "industry": "Coal Mining", @@ -2578,11 +2578,11 @@ { "symbol": "ARCO", "name": "Arcos Dorados Holdings Inc. Class A Shares", - "lastsale": "$12.18", - "netchange": "-0.14", - "pctchange": "-1.136%", - "volume": "1637034", - "marketCap": "1590586200.00", + "lastsale": "$12.32", + "netchange": "0.14", + "pctchange": "1.149%", + "volume": "1094312", + "marketCap": "1608868800.00", "country": "Argentina", "ipoyear": "2011", "industry": "Restaurants", @@ -2592,11 +2592,11 @@ { "symbol": "ARDC", "name": "Ares Dynamic Credit Allocation Fund Inc. Common Shares", - "lastsale": "$13.37", - "netchange": "-0.04", - "pctchange": "-0.298%", - "volume": "118065", - "marketCap": "306372734.00", + "lastsale": "$13.32", + "netchange": "-0.05", + "pctchange": "-0.374%", + "volume": "87089", + "marketCap": "305226987.00", "country": "United States", "ipoyear": "2012", "industry": "Investment Managers", @@ -2606,11 +2606,11 @@ { "symbol": "ARE", "name": "Alexandria Real Estate Equities Inc. Common Stock", - "lastsale": "$130.14", - "netchange": "-4.31", - "pctchange": "-3.206%", - "volume": "3002794", - "marketCap": "22615137844.00", + "lastsale": "$129.09", + "netchange": "-1.05", + "pctchange": "-0.807%", + "volume": "1397169", + "marketCap": "22432673615.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -2620,11 +2620,11 @@ { "symbol": "ARES", "name": "Ares Management Corporation Class A Common Stock", - "lastsale": "$116.65", - "netchange": "2.55", - "pctchange": "2.235%", - "volume": "2162585", - "marketCap": "35836094443.00", + "lastsale": "$117.48", + "netchange": "0.83", + "pctchange": "0.712%", + "volume": "808529", + "marketCap": "36091079084.00", "country": "United States", "ipoyear": "2014", "industry": "Investment Managers", @@ -2634,11 +2634,11 @@ { "symbol": "ARGD", "name": "Argo Group International Holdings Ltd. 6.5% Senior Notes Due 2042", - "lastsale": "$23.34", - "netchange": "0.08", - "pctchange": "0.344%", - "volume": "14991", - "marketCap": "821930167.00", + "lastsale": "$23.40", + "netchange": "0.06", + "pctchange": "0.257%", + "volume": "22120", + "marketCap": "824043098.00", "country": "Bermuda", "ipoyear": "", "industry": "Specialty Insurers", @@ -2648,10 +2648,10 @@ { "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": "$24.55", - "netchange": "-0.30", - "pctchange": "-1.207%", - "volume": "22144", + "lastsale": "$24.47", + "netchange": "-0.08", + "pctchange": "-0.326%", + "volume": "17428", "marketCap": "", "country": "Bermuda", "ipoyear": "", @@ -2662,11 +2662,11 @@ { "symbol": "ARI", "name": "Apollo Commercial Real Estate Finance Inc", - "lastsale": "$12.11", - "netchange": "-0.22", - "pctchange": "-1.784%", - "volume": "5055355", - "marketCap": "1711852707.00", + "lastsale": "$12.08", + "netchange": "-0.03", + "pctchange": "-0.248%", + "volume": "708848", + "marketCap": "1707611948.00", "country": "United States", "ipoyear": "2009", "industry": "Real Estate Investment Trusts", @@ -2676,11 +2676,11 @@ { "symbol": "ARIS", "name": "Aris Water Solutions Inc. Class A Common Stock", - "lastsale": "$7.88", - "netchange": "-0.43", - "pctchange": "-5.174%", - "volume": "498207", - "marketCap": "454616853.00", + "lastsale": "$7.94", + "netchange": "0.06", + "pctchange": "0.761%", + "volume": "175976", + "marketCap": "458078402.00", "country": "United States", "ipoyear": "2021", "industry": "Water Supply", @@ -2690,11 +2690,11 @@ { "symbol": "ARL", "name": "American Realty Investors Inc. Common Stock", - "lastsale": "$16.78", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "8523", - "marketCap": "271031282.00", + "lastsale": "$16.49", + "netchange": "-0.29", + "pctchange": "-1.728%", + "volume": "1679", + "marketCap": "266347189.00", "country": "United States", "ipoyear": "", "industry": "Other Consumer Services", @@ -2704,11 +2704,11 @@ { "symbol": "ARLO", "name": "Arlo Technologies Inc. Common Stock", - "lastsale": "$10.16", - "netchange": "0.15", - "pctchange": "1.499%", - "volume": "2955465", - "marketCap": "961426647.00", + "lastsale": "$9.98", + "netchange": "-0.18", + "pctchange": "-1.772%", + "volume": "1171423", + "marketCap": "944393498.00", "country": "United States", "ipoyear": "2018", "industry": "Consumer Electronics/Appliances", @@ -2718,11 +2718,11 @@ { "symbol": "ARMK", "name": "Aramark Common Stock", - "lastsale": "$27.20", - "netchange": "-0.38", - "pctchange": "-1.378%", - "volume": "6803956", - "marketCap": "7113030901.00", + "lastsale": "$27.72", + "netchange": "0.52", + "pctchange": "1.912%", + "volume": "6329027", + "marketCap": "7249015315.00", "country": "United States", "ipoyear": "2013", "industry": "Restaurants", @@ -2732,25 +2732,25 @@ { "symbol": "AROC", "name": "Archrock Inc. Common Stock", - "lastsale": "$15.01", - "netchange": "0.07", - "pctchange": "0.469%", - "volume": "6751542", - "marketCap": "2342430445.00", + "lastsale": "$15.46", + "netchange": "0.45", + "pctchange": "2.998%", + "volume": "1573913", + "marketCap": "2412656541.00", "country": "United States", "ipoyear": "", - "industry": "Oil & Gas Production", - "sector": "Energy", + "industry": "Natural Gas Distribution", + "sector": "Utilities", "url": "/market-activity/stocks/aroc" }, { "symbol": "ARR", "name": "ARMOUR Residential REIT Inc.", - "lastsale": "$19.29", - "netchange": "-0.55", - "pctchange": "-2.772%", - "volume": "3859109", - "marketCap": "945120957.00", + "lastsale": "$18.91", + "netchange": "-0.38", + "pctchange": "-1.97%", + "volume": "2597682", + "marketCap": "926502711.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -2760,10 +2760,10 @@ { "symbol": "ARR^C", "name": "ARMOUR Residential REIT Inc. 7% Series C Cumulative Redeemable Preferred Stock (liquidation preference $25.00 per share)", - "lastsale": "$20.605", - "netchange": "-0.155", - "pctchange": "-0.747%", - "volume": "11991", + "lastsale": "$20.5999", + "netchange": "-0.0051", + "pctchange": "-0.025%", + "volume": "18677", "marketCap": "", "country": "United States", "ipoyear": "", @@ -2774,11 +2774,11 @@ { "symbol": "ARW", "name": "Arrow Electronics Inc. Common Stock", - "lastsale": "$123.49", - "netchange": "-0.17", - "pctchange": "-0.137%", - "volume": "1326708", - "marketCap": "6688144183.00", + "lastsale": "$123.39", + "netchange": "-0.10", + "pctchange": "-0.081%", + "volume": "588221", + "marketCap": "6682728243.00", "country": "United States", "ipoyear": "", "industry": "Electronic Components", @@ -2788,11 +2788,11 @@ { "symbol": "ASA", "name": "ASA Gold and Precious Metals Limited", - "lastsale": "$15.22", - "netchange": "-0.15", - "pctchange": "-0.976%", - "volume": "56675", - "marketCap": "293592354.00", + "lastsale": "$15.47", + "netchange": "0.25", + "pctchange": "1.643%", + "volume": "159645", + "marketCap": "298414830.00", "country": "United States", "ipoyear": "", "industry": "Precious Metals", @@ -2802,11 +2802,11 @@ { "symbol": "ASAI", "name": "Sendas Distribuidora S A ADS", - "lastsale": "$13.03", - "netchange": "-0.57", - "pctchange": "-4.191%", - "volume": "644925", - "marketCap": "3518751500.00", + "lastsale": "$13.51", + "netchange": "0.48", + "pctchange": "3.684%", + "volume": "472699", + "marketCap": "3648375500.00", "country": "", "ipoyear": "2021", "industry": "Food Chains", @@ -2816,11 +2816,11 @@ { "symbol": "ASAN", "name": "Asana Inc. Class A Common Stock", - "lastsale": "$20.18", - "netchange": "-0.23", - "pctchange": "-1.127%", - "volume": "3428946", - "marketCap": "4490750993.00", + "lastsale": "$20.03", + "netchange": "-0.15", + "pctchange": "-0.743%", + "volume": "2341899", + "marketCap": "4457370782.00", "country": "United States", "ipoyear": "2020", "industry": "Retail: Computer Software & Peripheral Equipment", @@ -2830,11 +2830,11 @@ { "symbol": "ASB", "name": "Associated Banc-Corp Common Stock", - "lastsale": "$21.19", - "netchange": "-0.15", - "pctchange": "-0.703%", - "volume": "3985285", - "marketCap": "3198412497.00", + "lastsale": "$21.15", + "netchange": "-0.04", + "pctchange": "-0.189%", + "volume": "1796976", + "marketCap": "3192374909.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -2844,10 +2844,10 @@ { "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": "$20.02", - "netchange": "-0.03", - "pctchange": "-0.15%", - "volume": "20395", + "lastsale": "$19.98", + "netchange": "-0.04", + "pctchange": "-0.20%", + "volume": "6173", "marketCap": "", "country": "United States", "ipoyear": "", @@ -2858,10 +2858,10 @@ { "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": "$19.5301", - "netchange": "-0.2399", - "pctchange": "-1.213%", - "volume": "2820", + "lastsale": "$19.50", + "netchange": "-0.0301", + "pctchange": "-0.154%", + "volume": "8073", "marketCap": "", "country": "United States", "ipoyear": "", @@ -2872,11 +2872,11 @@ { "symbol": "ASBA", "name": "Associated Banc-Corp 6.625% Fixed-Rate Reset Subordinated Notes due 2033", - "lastsale": "$22.35", - "netchange": "-0.24", - "pctchange": "-1.062%", - "volume": "51839", - "marketCap": "17055861183.00", + "lastsale": "$22.40", + "netchange": "0.05", + "pctchange": "0.224%", + "volume": "29258", + "marketCap": "17094017472.00", "country": "United States", "ipoyear": "2023", "industry": "Major Banks", @@ -2886,11 +2886,11 @@ { "symbol": "ASC", "name": "Ardmore Shipping Corporation Common Stock", - "lastsale": "$14.25", - "netchange": "0.62", - "pctchange": "4.549%", - "volume": "1081979", - "marketCap": "586863735.00", + "lastsale": "$14.38", + "netchange": "0.13", + "pctchange": "0.912%", + "volume": "1023601", + "marketCap": "592217580.00", "country": "", "ipoyear": "2013", "industry": "Marine Transportation", @@ -2900,10 +2900,10 @@ { "symbol": "ASG", "name": "Liberty All-Star Growth Fund Inc.", - "lastsale": "$5.19", - "netchange": "-0.06", - "pctchange": "-1.143%", - "volume": "173603", + "lastsale": "$5.24", + "netchange": "0.05", + "pctchange": "0.963%", + "volume": "262330", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -2914,10 +2914,10 @@ { "symbol": "ASGI", "name": "abrdn Global Infrastructure Income Fund Common Shares of Beneficial Interest", - "lastsale": "$17.95", - "netchange": "-0.025", - "pctchange": "-0.139%", - "volume": "86186", + "lastsale": "$17.83", + "netchange": "-0.12", + "pctchange": "-0.669%", + "volume": "72112", "marketCap": "0.00", "country": "", "ipoyear": "2020", @@ -2928,11 +2928,11 @@ { "symbol": "ASGN", "name": "ASGN Incorporated Common Stock", - "lastsale": "$93.85", + "lastsale": "$93.95", "netchange": "0.10", "pctchange": "0.107%", - "volume": "740738", - "marketCap": "4429720000.00", + "volume": "248043", + "marketCap": "4434440000.00", "country": "United States", "ipoyear": "1992", "industry": "Professional Services", @@ -2942,11 +2942,11 @@ { "symbol": "ASH", "name": "Ashland Inc. Common Stock", - "lastsale": "$85.25", - "netchange": "-1.99", - "pctchange": "-2.281%", - "volume": "1206830", - "marketCap": "4369902383.00", + "lastsale": "$85.16", + "netchange": "-0.09", + "pctchange": "-0.106%", + "volume": "513443", + "marketCap": "4365288996.00", "country": "United States", "ipoyear": "", "industry": "Specialty Chemicals", @@ -2956,11 +2956,11 @@ { "symbol": "ASIX", "name": "AdvanSix Inc. Common Stock ", - "lastsale": "$29.36", - "netchange": "0.36", - "pctchange": "1.241%", - "volume": "932909", - "marketCap": "791360045.00", + "lastsale": "$29.95", + "netchange": "0.59", + "pctchange": "2.01%", + "volume": "380256", + "marketCap": "807262716.00", "country": "United States", "ipoyear": "2016", "industry": "Major Chemicals", @@ -2970,11 +2970,11 @@ { "symbol": "ASPN", "name": "Aspen Aerogels Inc. Common Stock", - "lastsale": "$13.79", - "netchange": "-0.03", - "pctchange": "-0.217%", - "volume": "998930", - "marketCap": "968843010.00", + "lastsale": "$13.75", + "netchange": "-0.04", + "pctchange": "-0.29%", + "volume": "708370", + "marketCap": "966032733.00", "country": "United States", "ipoyear": "2014", "industry": "RETAIL: Building Materials", @@ -2984,11 +2984,11 @@ { "symbol": "ASR", "name": "Grupo Aeroportuario del Sureste S.A. de C.V. Common Stock", - "lastsale": "$294.88", - "netchange": "5.32", - "pctchange": "1.837%", - "volume": "153745", - "marketCap": "8846400000.00", + "lastsale": "$297.13", + "netchange": "2.25", + "pctchange": "0.763%", + "volume": "77491", + "marketCap": "8913900000.00", "country": "Mexico", "ipoyear": "", "industry": "Aerospace", @@ -2998,11 +2998,11 @@ { "symbol": "ASX", "name": "ASE Technology Holding Co. Ltd. American Depositary Shares (each representing Two Common Shares) ", - "lastsale": "$9.06", - "netchange": "-0.04", - "pctchange": "-0.44%", - "volume": "5866122", - "marketCap": "19783610346.00", + "lastsale": "$9.08", + "netchange": "0.02", + "pctchange": "0.221%", + "volume": "4725397", + "marketCap": "19827282775.00", "country": "Taiwan", "ipoyear": "2018", "industry": "Semiconductors", @@ -3012,10 +3012,10 @@ { "symbol": "ATCO^D", "name": "Atlas Corp. 7.95% Series D", - "lastsale": "$23.91", - "netchange": "-0.27", - "pctchange": "-1.117%", - "volume": "4407", + "lastsale": "$24.09", + "netchange": "0.18", + "pctchange": "0.753%", + "volume": "920", "marketCap": "", "country": "United Kingdom", "ipoyear": "", @@ -3026,10 +3026,10 @@ { "symbol": "ATCO^H", "name": "Atlas Corp. 7.875% Series H", - "lastsale": "$23.03", - "netchange": "-0.11", - "pctchange": "-0.475%", - "volume": "11339", + "lastsale": "$23.175", + "netchange": "0.145", + "pctchange": "0.63%", + "volume": "10583", "marketCap": "", "country": "United Kingdom", "ipoyear": "", @@ -3040,11 +3040,11 @@ { "symbol": "ATEN", "name": "A10 Networks Inc. Common Stock", - "lastsale": "$13.31", - "netchange": "0.10", - "pctchange": "0.757%", - "volume": "5680301", - "marketCap": "986779761.00", + "lastsale": "$13.18", + "netchange": "-0.13", + "pctchange": "-0.977%", + "volume": "465382", + "marketCap": "977141792.00", "country": "United States", "ipoyear": "2014", "industry": "EDP Services", @@ -3054,24 +3054,24 @@ { "symbol": "ATGE", "name": "Adtalem Global Education Inc. Common Stock", - "lastsale": "$59.99", - "netchange": "-0.41", - "pctchange": "-0.679%", - "volume": "3801821", - "marketCap": "2389308955.00", + "lastsale": "$60.28", + "netchange": "0.29", + "pctchange": "0.483%", + "volume": "418909", + "marketCap": "2400859207.00", "country": "United States", "ipoyear": "", "industry": "Other Consumer Services", - "sector": "Consumer Discretionary", + "sector": "Real Estate", "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": "$23.35", - "netchange": "-0.09", - "pctchange": "-0.384%", - "volume": "62726", + "lastsale": "$23.40", + "netchange": "0.05", + "pctchange": "0.214%", + "volume": "81028", "marketCap": "", "country": "Bermuda", "ipoyear": "", @@ -3082,10 +3082,10 @@ { "symbol": "ATH^B", "name": "Athene Holding Ltd. Depositary Shares Each Representing a 1/1000th Interest in a 5.625% Fixed Rate Perpetual Non- Cumulative Preference Share Series B par value $1.00 per share", - "lastsale": "$21.09", - "netchange": "0.01", - "pctchange": "0.047%", - "volume": "22856", + "lastsale": "$20.63", + "netchange": "-0.46", + "pctchange": "-2.181%", + "volume": "20791", "marketCap": "", "country": "Bermuda", "ipoyear": "", @@ -3096,10 +3096,10 @@ { "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": "$25.15", - "netchange": "0.0298", - "pctchange": "0.119%", - "volume": "40015", + "lastsale": "$25.19", + "netchange": "0.04", + "pctchange": "0.159%", + "volume": "154809", "marketCap": "", "country": "Bermuda", "ipoyear": "", @@ -3110,10 +3110,10 @@ { "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": "$17.95", - "netchange": "0.21", - "pctchange": "1.184%", - "volume": "44594", + "lastsale": "$17.48", + "netchange": "-0.47", + "pctchange": "-2.618%", + "volume": "56461", "marketCap": "", "country": "Bermuda", "ipoyear": "", @@ -3124,10 +3124,10 @@ { "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": "$25.86", - "netchange": "-0.09", - "pctchange": "-0.347%", - "volume": "23066", + "lastsale": "$25.70", + "netchange": "-0.16", + "pctchange": "-0.619%", + "volume": "16888", "marketCap": "", "country": "Bermuda", "ipoyear": "", @@ -3138,11 +3138,11 @@ { "symbol": "ATHM", "name": "Autohome Inc. American Depositary Shares each representing four class A ordinary shares.", - "lastsale": "$27.48", - "netchange": "-0.40", - "pctchange": "-1.435%", - "volume": "558483", - "marketCap": "3385140755.00", + "lastsale": "$27.36", + "netchange": "-0.12", + "pctchange": "-0.437%", + "volume": "746971", + "marketCap": "3370358481.00", "country": "China", "ipoyear": "2013", "industry": "EDP Services", @@ -3152,11 +3152,11 @@ { "symbol": "ATI", "name": "ATI Inc. Common Stock", - "lastsale": "$42.72", - "netchange": "-0.26", - "pctchange": "-0.605%", - "volume": "3824272", - "marketCap": "5450098497.00", + "lastsale": "$42.67", + "netchange": "-0.05", + "pctchange": "-0.117%", + "volume": "977724", + "marketCap": "5443719636.00", "country": "United States", "ipoyear": "", "industry": "Steel/Iron Ore", @@ -3166,11 +3166,11 @@ { "symbol": "ATIP", "name": "ATI Physical Therapy Inc. Class A Common Stock", - "lastsale": "$6.79", - "netchange": "-0.21", - "pctchange": "-3.00%", - "volume": "14857", - "marketCap": "28580909.00", + "lastsale": "$6.64", + "netchange": "-0.15", + "pctchange": "-2.209%", + "volume": "2065", + "marketCap": "27949520.00", "country": "", "ipoyear": "2020", "industry": "Hospital/Nursing Management", @@ -3180,11 +3180,11 @@ { "symbol": "ATKR", "name": "Atkore Inc. Common Stock", - "lastsale": "$157.04", - "netchange": "0.75", - "pctchange": "0.48%", - "volume": "1019245", - "marketCap": "5860433953.00", + "lastsale": "$157.16", + "netchange": "0.12", + "pctchange": "0.076%", + "volume": "529373", + "marketCap": "5864912125.00", "country": "United States", "ipoyear": "2016", "industry": "Industrial Machinery/Components", @@ -3194,11 +3194,11 @@ { "symbol": "ATMU", "name": "Atmus Filtration Technologies Inc. Common Stock", - "lastsale": "$24.45", - "netchange": "-0.79", - "pctchange": "-3.13%", - "volume": "457762", - "marketCap": "2036631112.00", + "lastsale": "$24.49", + "netchange": "0.04", + "pctchange": "0.164%", + "volume": "230597", + "marketCap": "2039963024.00", "country": "United States", "ipoyear": "2023", "industry": "Auto Parts:O.E.M.", @@ -3208,11 +3208,11 @@ { "symbol": "ATO", "name": "Atmos Energy Corporation Common Stock", - "lastsale": "$114.82", - "netchange": "-0.57", - "pctchange": "-0.494%", - "volume": "2470507", - "marketCap": "17050323121.00", + "lastsale": "$114.28", + "netchange": "-0.54", + "pctchange": "-0.47%", + "volume": "918924", + "marketCap": "16970135222.00", "country": "United States", "ipoyear": "", "industry": "Oil/Gas Transmission", @@ -3222,11 +3222,11 @@ { "symbol": "ATR", "name": "AptarGroup Inc. Common Stock", - "lastsale": "$125.98", - "netchange": "-1.42", - "pctchange": "-1.115%", - "volume": "712995", - "marketCap": "8287124269.00", + "lastsale": "$127.05", + "netchange": "1.07", + "pctchange": "0.849%", + "volume": "240485", + "marketCap": "8357510226.00", "country": "United States", "ipoyear": "", "industry": "Plastic Products", @@ -3236,11 +3236,11 @@ { "symbol": "ATS", "name": "ATS Corporation Common Shares", - "lastsale": "$42.92", - "netchange": "0.31", - "pctchange": "0.728%", - "volume": "78381", - "marketCap": "4213224332.00", + "lastsale": "$42.80", + "netchange": "-0.12", + "pctchange": "-0.28%", + "volume": "106377", + "marketCap": "4201444580.00", "country": "Canada", "ipoyear": "2023", "industry": "Industrial Machinery/Components", @@ -3250,25 +3250,25 @@ { "symbol": "ATUS", "name": "Altice USA Inc. Class A Common Stock", - "lastsale": "$2.40", - "netchange": "-0.07", - "pctchange": "-2.834%", - "volume": "14716824", - "marketCap": "1091430319.00", + "lastsale": "$2.38", + "netchange": "-0.02", + "pctchange": "-0.833%", + "volume": "3422415", + "marketCap": "1082335067.00", "country": "United States", "ipoyear": "2017", - "industry": "Telecommunications Equipment", + "industry": "Cable & Other Pay Television Services", "sector": "Telecommunications", "url": "/market-activity/stocks/atus" }, { "symbol": "AU", "name": "AngloGold Ashanti PLC Ordinary Shares", - "lastsale": "$17.96", - "netchange": "-0.08", - "pctchange": "-0.443%", - "volume": "3563912", - "marketCap": "7518064495.00", + "lastsale": "$17.83", + "netchange": "-0.13", + "pctchange": "-0.724%", + "volume": "1827951", + "marketCap": "7463646434.00", "country": "South Africa", "ipoyear": "", "industry": "Precious Metals", @@ -3278,11 +3278,11 @@ { "symbol": "AUB", "name": "Atlantic Union Bankshares Corporation Common Stock", - "lastsale": "$36.49", - "netchange": "0.27", - "pctchange": "0.745%", - "volume": "1775100", - "marketCap": "2737340372.00", + "lastsale": "$36.09", + "netchange": "-0.40", + "pctchange": "-1.096%", + "volume": "429016", + "marketCap": "2707333900.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -3292,10 +3292,10 @@ { "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": "$20.79", - "netchange": "-0.42", - "pctchange": "-1.98%", - "volume": "13995", + "lastsale": "$20.86", + "netchange": "0.07", + "pctchange": "0.337%", + "volume": "11391", "marketCap": "", "country": "United States", "ipoyear": "", @@ -3306,11 +3306,11 @@ { "symbol": "AVA", "name": "Avista Corporation Common Stock", - "lastsale": "$34.87", - "netchange": "-0.82", - "pctchange": "-2.298%", - "volume": "1420483", - "marketCap": "2697808630.00", + "lastsale": "$34.81", + "netchange": "-0.06", + "pctchange": "-0.172%", + "volume": "435324", + "marketCap": "2693166574.00", "country": "United States", "ipoyear": "", "industry": "Power Generation", @@ -3320,11 +3320,11 @@ { "symbol": "AVAL", "name": "Grupo Aval Acciones y Valores S.A. ADR (Each representing 20 preferred shares)", - "lastsale": "$2.23", - "netchange": "0.0303", - "pctchange": "1.377%", - "volume": "29913", - "marketCap": "2647397547.00", + "lastsale": "$2.25", + "netchange": "0.02", + "pctchange": "0.897%", + "volume": "55304", + "marketCap": "2671141023.00", "country": "", "ipoyear": "2014", "industry": "Commercial Banks", @@ -3334,11 +3334,11 @@ { "symbol": "AVB", "name": "AvalonBay Communities Inc. Common Stock", - "lastsale": "$187.89", - "netchange": "-3.55", - "pctchange": "-1.854%", - "volume": "1646973", - "marketCap": "26683219394.00", + "lastsale": "$189.84", + "netchange": "1.95", + "pctchange": "1.038%", + "volume": "844402", + "marketCap": "26960148862.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -3348,11 +3348,11 @@ { "symbol": "AVD", "name": "American Vanguard Corporation Common Stock ($0.10 Par Value)", - "lastsale": "$10.99", - "netchange": "0.20", - "pctchange": "1.854%", - "volume": "536181", - "marketCap": "315967325.00", + "lastsale": "$10.75", + "netchange": "-0.24", + "pctchange": "-2.184%", + "volume": "258687", + "marketCap": "309067219.00", "country": "United States", "ipoyear": "1998", "industry": "Agricultural Chemicals", @@ -3362,12 +3362,12 @@ { "symbol": "AVK", "name": "Advent Convertible and Income Fund", - "lastsale": "$11.03", - "netchange": "0.03", - "pctchange": "0.273%", - "volume": "104421", - "marketCap": "0.00", - "country": "United States", + "lastsale": "$11.04", + "netchange": "0.01", + "pctchange": "0.091%", + "volume": "140666", + "marketCap": "0.00", + "country": "United States", "ipoyear": "2003", "industry": "Trusts Except Educational Religious and Charitable", "sector": "Finance", @@ -3376,11 +3376,11 @@ { "symbol": "AVNS", "name": "Avanos Medical Inc. Common Stock", - "lastsale": "$21.75", - "netchange": "-0.57", - "pctchange": "-2.554%", - "volume": "956349", - "marketCap": "1009756126.00", + "lastsale": "$21.67", + "netchange": "-0.08", + "pctchange": "-0.368%", + "volume": "266666", + "marketCap": "1006042080.00", "country": "United States", "ipoyear": "2014", "industry": "Industrial Specialties", @@ -3390,11 +3390,11 @@ { "symbol": "AVNT", "name": "Avient Corporation Common Stock", - "lastsale": "$39.52", - "netchange": "0.16", - "pctchange": "0.407%", - "volume": "1287464", - "marketCap": "3602699951.00", + "lastsale": "$39.32", + "netchange": "-0.20", + "pctchange": "-0.506%", + "volume": "547313", + "marketCap": "3584467664.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -3404,11 +3404,11 @@ { "symbol": "AVTR", "name": "Avantor Inc. Common Stock", - "lastsale": "$23.01", - "netchange": "0.59", - "pctchange": "2.632%", - "volume": "14928255", - "marketCap": "15563646807.00", + "lastsale": "$22.56", + "netchange": "-0.45", + "pctchange": "-1.956%", + "volume": "6836030", + "marketCap": "15259273010.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -3418,11 +3418,11 @@ { "symbol": "AVY", "name": "Avery Dennison Corporation Common Stock", - "lastsale": "$197.78", - "netchange": "-1.17", - "pctchange": "-0.588%", - "volume": "706389", - "marketCap": "15927476163.00", + "lastsale": "$198.95", + "netchange": "1.17", + "pctchange": "0.592%", + "volume": "376000", + "marketCap": "16021697758.00", "country": "United States", "ipoyear": "", "industry": "Containers/Packaging", @@ -3433,9 +3433,9 @@ "symbol": "AWF", "name": "Alliancebernstein Global High Income Fund", "lastsale": "$10.05", - "netchange": "0.02", - "pctchange": "0.199%", - "volume": "157394", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "253154", "marketCap": "0.00", "country": "United States", "ipoyear": "1993", @@ -3446,11 +3446,11 @@ { "symbol": "AWI", "name": "Armstrong World Industries Inc Common Stock", - "lastsale": "$98.92", - "netchange": "0.94", - "pctchange": "0.959%", - "volume": "8415061", - "marketCap": "4370313792.00", + "lastsale": "$97.19", + "netchange": "-1.73", + "pctchange": "-1.749%", + "volume": "656528", + "marketCap": "4293881899.00", "country": "United States", "ipoyear": "", "industry": "Plastic Products", @@ -3460,11 +3460,11 @@ { "symbol": "AWK", "name": "American Water Works Company Inc. Common Stock", - "lastsale": "$131.75", - "netchange": "-2.74", - "pctchange": "-2.037%", - "volume": "2258357", - "marketCap": "25652383355.00", + "lastsale": "$130.87", + "netchange": "-0.88", + "pctchange": "-0.668%", + "volume": "1026040", + "marketCap": "25481042957.00", "country": "United States", "ipoyear": "2008", "industry": "Water Supply", @@ -3475,9 +3475,9 @@ "symbol": "AWP", "name": "abrdn Global Premier Properties Fund Common Shares of Beneficial Interest", "lastsale": "$3.88", - "netchange": "-0.09", - "pctchange": "-2.267%", - "volume": "479207", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "394636", "marketCap": "0.00", "country": "United States", "ipoyear": "2007", @@ -3488,11 +3488,11 @@ { "symbol": "AWR", "name": "American States Water Company Common Stock", - "lastsale": "$82.09", - "netchange": "-1.52", - "pctchange": "-1.818%", - "volume": "629806", - "marketCap": "3035736797.00", + "lastsale": "$81.75", + "netchange": "-0.34", + "pctchange": "-0.414%", + "volume": "162349", + "marketCap": "3023163396.00", "country": "United States", "ipoyear": "", "industry": "Water Supply", @@ -3502,11 +3502,11 @@ { "symbol": "AX", "name": "Axos Financial Inc. Common Stock", - "lastsale": "$52.93", - "netchange": "-0.55", - "pctchange": "-1.028%", - "volume": "1912039", - "marketCap": "3055763599.00", + "lastsale": "$53.21", + "netchange": "0.28", + "pctchange": "0.529%", + "volume": "720454", + "marketCap": "3071928606.00", "country": "United States", "ipoyear": "2018", "industry": "Savings Institutions", @@ -3516,11 +3516,11 @@ { "symbol": "AXL", "name": "American Axle & Manufacturing Holdings Inc. Common Stock", - "lastsale": "$8.82", - "netchange": "0.12", - "pctchange": "1.379%", - "volume": "20811562", - "marketCap": "1032478443.00", + "lastsale": "$8.40", + "netchange": "-0.42", + "pctchange": "-4.762%", + "volume": "2384576", + "marketCap": "983312803.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -3530,11 +3530,11 @@ { "symbol": "AXP", "name": "American Express Company Common Stock", - "lastsale": "$180.51", - "netchange": "1.65", - "pctchange": "0.923%", - "volume": "7139238", - "marketCap": "131545864104.00", + "lastsale": "$182.76", + "netchange": "2.25", + "pctchange": "1.246%", + "volume": "2813995", + "marketCap": "133185541653.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -3544,11 +3544,11 @@ { "symbol": "AXR", "name": "AMREP Corporation Common Stock", - "lastsale": "$20.45", - "netchange": "-0.11", - "pctchange": "-0.535%", - "volume": "3476", - "marketCap": "107798269.00", + "lastsale": "$20.72", + "netchange": "0.27", + "pctchange": "1.32%", + "volume": "1846", + "marketCap": "109221522.00", "country": "United States", "ipoyear": "", "industry": "Homebuilding", @@ -3558,11 +3558,11 @@ { "symbol": "AXS", "name": "Axis Capital Holdings Limited Common Stock", - "lastsale": "$54.20", - "netchange": "-0.50", - "pctchange": "-0.914%", - "volume": "901968", - "marketCap": "4620098406.00", + "lastsale": "$54.80", + "netchange": "0.60", + "pctchange": "1.107%", + "volume": "804687", + "marketCap": "4671243406.00", "country": "Bermuda", "ipoyear": "2003", "industry": "Property-Casualty Insurers", @@ -3572,10 +3572,10 @@ { "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": "$21.12", - "netchange": "-0.07", - "pctchange": "-0.33%", - "volume": "53257", + "lastsale": "$20.77", + "netchange": "-0.35", + "pctchange": "-1.657%", + "volume": "51957", "marketCap": "", "country": "Bermuda", "ipoyear": "", @@ -3586,11 +3586,11 @@ { "symbol": "AXTA", "name": "Axalta Coating Systems Ltd. Common Shares", - "lastsale": "$33.85", - "netchange": "0.18", - "pctchange": "0.535%", - "volume": "3790040", - "marketCap": "7449810870.00", + "lastsale": "$33.68", + "netchange": "-0.17", + "pctchange": "-0.502%", + "volume": "2309986", + "marketCap": "7412396754.00", "country": "United States", "ipoyear": "2014", "industry": "Paints/Coatings", @@ -3600,11 +3600,11 @@ { "symbol": "AYI", "name": "Acuity Brands Inc. ", - "lastsale": "$203.24", - "netchange": "-1.12", - "pctchange": "-0.548%", - "volume": "621145", - "marketCap": "6289828636.00", + "lastsale": "$202.31", + "netchange": "-0.93", + "pctchange": "-0.458%", + "volume": "219355", + "marketCap": "6261047193.00", "country": "United States", "ipoyear": "", "industry": "Building Products", @@ -3614,11 +3614,11 @@ { "symbol": "AYX", "name": "Alteryx Inc. Class A Common Stock", - "lastsale": "$48.04", - "netchange": "0.22", - "pctchange": "0.46%", - "volume": "4092609", - "marketCap": "3448350064.00", + "lastsale": "$47.27", + "netchange": "-0.77", + "pctchange": "-1.603%", + "volume": "17495767", + "marketCap": "3393078841.00", "country": "United States", "ipoyear": "2017", "industry": "Computer Software: Prepackaged Software", @@ -3628,11 +3628,11 @@ { "symbol": "AZEK", "name": "The AZEK Company Inc. Class A Common Stock", - "lastsale": "$38.15", - "netchange": "0.29", - "pctchange": "0.766%", - "volume": "2711812", - "marketCap": "5634732606.00", + "lastsale": "$37.69", + "netchange": "-0.46", + "pctchange": "-1.206%", + "volume": "1498323", + "marketCap": "5566790876.00", "country": "United States", "ipoyear": "2020", "industry": "Plastic Products", @@ -3642,11 +3642,11 @@ { "symbol": "AZO", "name": "AutoZone Inc. Common Stock", - "lastsale": "$2628.05", - "netchange": "-8.64", - "pctchange": "-0.328%", - "volume": "357562", - "marketCap": "46472906675.00", + "lastsale": "$2637.36", + "netchange": "9.31", + "pctchange": "0.354%", + "volume": "106511", + "marketCap": "46637539296.00", "country": "United States", "ipoyear": "", "industry": "Auto & Home Supply Stores", @@ -3656,11 +3656,11 @@ { "symbol": "AZUL", "name": "Azul S.A. American Depositary Shares (each representing three preferred shares)", - "lastsale": "$9.76", - "netchange": "-0.48", - "pctchange": "-4.688%", - "volume": "1886592", - "marketCap": "1091894817.00", + "lastsale": "$9.84", + "netchange": "0.08", + "pctchange": "0.82%", + "volume": "1021888", + "marketCap": "1100844775.00", "country": "Brazil", "ipoyear": "2017", "industry": "Air Freight/Delivery Services", @@ -3670,11 +3670,11 @@ { "symbol": "AZZ", "name": "AZZ Inc.", - "lastsale": "$53.50", - "netchange": "-0.38", - "pctchange": "-0.705%", - "volume": "803178", - "marketCap": "1341612599.00", + "lastsale": "$53.66", + "netchange": "0.16", + "pctchange": "0.299%", + "volume": "79925", + "marketCap": "1345624898.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -3684,11 +3684,11 @@ { "symbol": "B", "name": "Barnes Group Inc. Common Stock", - "lastsale": "$29.95", - "netchange": "-0.50", - "pctchange": "-1.642%", - "volume": "1000633", - "marketCap": "1517713135.00", + "lastsale": "$30.42", + "netchange": "0.47", + "pctchange": "1.569%", + "volume": "397710", + "marketCap": "1541530336.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -3698,11 +3698,11 @@ { "symbol": "BA", "name": "Boeing Company (The) Common Stock", - "lastsale": "$264.27", - "netchange": "8.03", - "pctchange": "3.134%", - "volume": "14988945", - "marketCap": "159877218143.00", + "lastsale": "$260.41", + "netchange": "-3.86", + "pctchange": "-1.461%", + "volume": "6135138", + "marketCap": "157542007707.00", "country": "United States", "ipoyear": "", "industry": "Aerospace", @@ -3712,25 +3712,25 @@ { "symbol": "BABA", "name": "Alibaba Group Holding Limited American Depositary Shares each representing eight Ordinary share", - "lastsale": "$74.51", - "netchange": "2.00", - "pctchange": "2.758%", - "volume": "31264514", - "marketCap": "191174197465.00", + "lastsale": "$73.84", + "netchange": "-0.67", + "pctchange": "-0.899%", + "volume": "17117854", + "marketCap": "189455143482.00", "country": "China", "ipoyear": "2014", - "industry": "Catalog/Specialty Distribution", + "industry": "Business Services", "sector": "Consumer Discretionary", "url": "/market-activity/stocks/baba" }, { "symbol": "BAC", "name": "Bank of America Corporation Common Stock", - "lastsale": "$33.60", - "netchange": "-0.34", - "pctchange": "-1.002%", - "volume": "83732051", - "marketCap": "265901395670.00", + "lastsale": "$33.43", + "netchange": "-0.17", + "pctchange": "-0.506%", + "volume": "40677523", + "marketCap": "264556061228.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -3740,10 +3740,10 @@ { "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": "$25.27", - "netchange": "0.03", - "pctchange": "0.119%", - "volume": "89935", + "lastsale": "$25.01", + "netchange": "-0.26", + "pctchange": "-1.029%", + "volume": "159816", "marketCap": "", "country": "United States", "ipoyear": "", @@ -3754,10 +3754,10 @@ { "symbol": "BAC^E", "name": "Bank of America Corporation Depositary Sh repstg 1/1000th Perp Pfd Ser E", - "lastsale": "$21.33", - "netchange": "-0.02", - "pctchange": "-0.094%", - "volume": "16030", + "lastsale": "$21.49", + "netchange": "0.16", + "pctchange": "0.75%", + "volume": "18721", "marketCap": "", "country": "United States", "ipoyear": "", @@ -3768,10 +3768,10 @@ { "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": "$24.96", - "netchange": "0.07", - "pctchange": "0.281%", - "volume": "234269", + "lastsale": "$24.73", + "netchange": "-0.23", + "pctchange": "-0.921%", + "volume": "80007", "marketCap": "", "country": "United States", "ipoyear": "", @@ -3782,10 +3782,10 @@ { "symbol": "BAC^L", "name": "Bank of America Corporation Non Cumulative Perpetual Conv Pfd Ser L", - "lastsale": "$1200.19", - "netchange": "-4.81", - "pctchange": "-0.399%", - "volume": "4459", + "lastsale": "$1200.79", + "netchange": "0.60", + "pctchange": "0.05%", + "volume": "8688", "marketCap": "", "country": "United States", "ipoyear": "", @@ -3796,10 +3796,10 @@ { "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": "$23.21", - "netchange": "0.06", - "pctchange": "0.259%", - "volume": "264709", + "lastsale": "$23.03", + "netchange": "-0.18", + "pctchange": "-0.776%", + "volume": "123290", "marketCap": "", "country": "United States", "ipoyear": "", @@ -3810,10 +3810,10 @@ { "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": "$21.665", - "netchange": "-0.015", - "pctchange": "-0.069%", - "volume": "160707", + "lastsale": "$21.44", + "netchange": "-0.225", + "pctchange": "-1.039%", + "volume": "154066", "marketCap": "", "country": "United States", "ipoyear": "", @@ -3824,10 +3824,10 @@ { "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": "$19.28", - "netchange": "-0.08", - "pctchange": "-0.413%", - "volume": "122765", + "lastsale": "$19.23", + "netchange": "-0.05", + "pctchange": "-0.259%", + "volume": "177428", "marketCap": "", "country": "United States", "ipoyear": "", @@ -3838,10 +3838,10 @@ { "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": "$18.31", - "netchange": "-0.01", - "pctchange": "-0.055%", - "volume": "173294", + "lastsale": "$18.1901", + "netchange": "-0.1199", + "pctchange": "-0.655%", + "volume": "64063", "marketCap": "", "country": "United States", "ipoyear": "", @@ -3852,10 +3852,10 @@ { "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": "$18.50", + "lastsale": "$18.40", "netchange": "-0.10", - "pctchange": "-0.538%", - "volume": "467788", + "pctchange": "-0.541%", + "volume": "116062", "marketCap": "", "country": "United States", "ipoyear": "", @@ -3866,10 +3866,10 @@ { "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": "$20.70", - "netchange": "0.05", - "pctchange": "0.242%", - "volume": "89009", + "lastsale": "$20.56", + "netchange": "-0.14", + "pctchange": "-0.676%", + "volume": "85112", "marketCap": "", "country": "United States", "ipoyear": "", @@ -3880,11 +3880,11 @@ { "symbol": "BAH", "name": "Booz Allen Hamilton Holding Corporation Common Stock", - "lastsale": "$125.02", - "netchange": "-0.20", - "pctchange": "-0.16%", - "volume": "1186862", - "marketCap": "16300257874.00", + "lastsale": "$125.28", + "netchange": "0.26", + "pctchange": "0.208%", + "volume": "582448", + "marketCap": "16334156987.00", "country": "United States", "ipoyear": "2010", "industry": "Professional Services", @@ -3894,11 +3894,11 @@ { "symbol": "BAK", "name": "Braskem SA ADR", - "lastsale": "$7.04", - "netchange": "0.15", - "pctchange": "2.177%", - "volume": "1132932", - "marketCap": "2806171576.00", + "lastsale": "$7.45", + "netchange": "0.41", + "pctchange": "5.824%", + "volume": "1311702", + "marketCap": "2969599182.00", "country": "Brazil", "ipoyear": "", "industry": "Major Chemicals", @@ -3908,11 +3908,11 @@ { "symbol": "BALL", "name": "Ball Corporation Common Stock", - "lastsale": "$58.43", - "netchange": "-0.71", - "pctchange": "-1.201%", - "volume": "4433411", - "marketCap": "18423049934.00", + "lastsale": "$57.46", + "netchange": "-0.97", + "pctchange": "-1.66%", + "volume": "3236643", + "marketCap": "18117207756.00", "country": "United States", "ipoyear": "", "industry": "Containers/Packaging", @@ -3922,11 +3922,11 @@ { "symbol": "BALY", "name": "Bally's Corporation Common Stock", - "lastsale": "$14.68", - "netchange": "0.29", - "pctchange": "2.015%", - "volume": "837825", - "marketCap": "669738080.00", + "lastsale": "$14.63", + "netchange": "-0.05", + "pctchange": "-0.341%", + "volume": "487580", + "marketCap": "667456956.00", "country": "United States", "ipoyear": "2019", "industry": "Hotels/Resorts", @@ -3936,11 +3936,11 @@ { "symbol": "BAM", "name": "Brookfield Asset Management Inc Class A Limited Voting Shares", - "lastsale": "$37.98", - "netchange": "-0.97", - "pctchange": "-2.49%", - "volume": "2674807", - "marketCap": "14875283337.00", + "lastsale": "$38.43", + "netchange": "0.45", + "pctchange": "1.185%", + "volume": "1980584", + "marketCap": "15051530770.00", "country": "", "ipoyear": "2022", "industry": "", @@ -3950,11 +3950,11 @@ { "symbol": "BANC", "name": "Banc of California Inc. Common Stock", - "lastsale": "$13.98", - "netchange": "-0.22", - "pctchange": "-1.549%", - "volume": "6993735", - "marketCap": "803070349.00", + "lastsale": "$13.77", + "netchange": "-0.21", + "pctchange": "-1.502%", + "volume": "2584341", + "marketCap": "791007061.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -3964,10 +3964,10 @@ { "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": "$23.31", - "netchange": "0.56", - "pctchange": "2.462%", - "volume": "120813", + "lastsale": "$23.44", + "netchange": "0.13", + "pctchange": "0.558%", + "volume": "62305", "marketCap": "", "country": "United States", "ipoyear": "", @@ -3978,11 +3978,11 @@ { "symbol": "BAP", "name": "Credicorp Ltd. Common Stock", - "lastsale": "$150.36", - "netchange": "10.03", - "pctchange": "7.147%", - "volume": "1107198", - "marketCap": "11958130800.00", + "lastsale": "$151.51", + "netchange": "1.15", + "pctchange": "0.765%", + "volume": "797500", + "marketCap": "12049590300.00", "country": "Peru", "ipoyear": "", "industry": "Commercial Banks", @@ -3992,11 +3992,11 @@ { "symbol": "BARK", "name": "BARK Inc. Class A Common Stock", - "lastsale": "$0.73", - "netchange": "-0.0161", - "pctchange": "-2.158%", - "volume": "1465817", - "marketCap": "130875028.00", + "lastsale": "$0.7198", + "netchange": "-0.0102", + "pctchange": "-1.397%", + "volume": "1807867", + "marketCap": "129046363.00", "country": "United States", "ipoyear": "2020", "industry": "Department/Specialty Retail Stores", @@ -4006,11 +4006,11 @@ { "symbol": "BAX", "name": "Baxter International Inc. Common Stock", - "lastsale": "$38.70", - "netchange": "-0.25", - "pctchange": "-0.642%", - "volume": "6879717", - "marketCap": "19633419798.00", + "lastsale": "$38.33", + "netchange": "-0.37", + "pctchange": "-0.956%", + "volume": "2721388", + "marketCap": "19445710100.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -4020,11 +4020,11 @@ { "symbol": "BB", "name": "BlackBerry Limited Common Stock", - "lastsale": "$4.37", - "netchange": "0.01", - "pctchange": "0.229%", - "volume": "33466690", - "marketCap": "2550701068.00", + "lastsale": "$4.15", + "netchange": "-0.22", + "pctchange": "-5.034%", + "volume": "4706274", + "marketCap": "2422290488.00", "country": "Canada", "ipoyear": "", "industry": "", @@ -4034,11 +4034,11 @@ { "symbol": "BBAI", "name": "BigBear.ai Inc. Common Stock", - "lastsale": "$1.92", - "netchange": "0.04", - "pctchange": "2.128%", - "volume": "2700638", - "marketCap": "301086372.00", + "lastsale": "$1.78", + "netchange": "-0.14", + "pctchange": "-7.292%", + "volume": "2188287", + "marketCap": "279132158.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -4048,11 +4048,11 @@ { "symbol": "BBAR", "name": "Banco BBVA Argentina S.A. ADS", - "lastsale": "$5.22", - "netchange": "-0.21", - "pctchange": "-3.867%", - "volume": "1131677", - "marketCap": "1066115537.00", + "lastsale": "$5.30", + "netchange": "0.08", + "pctchange": "1.533%", + "volume": "917372", + "marketCap": "1082454473.00", "country": "Argentina", "ipoyear": "", "industry": "Commercial Banks", @@ -4062,11 +4062,11 @@ { "symbol": "BBD", "name": "Banco Bradesco Sa American Depositary Shares", - "lastsale": "$3.55", - "netchange": "0.02", - "pctchange": "0.567%", - "volume": "13148346", - "marketCap": "37779704309.00", + "lastsale": "$3.59", + "netchange": "0.04", + "pctchange": "1.127%", + "volume": "15903628", + "marketCap": "38205391119.00", "country": "Brazil", "ipoyear": "", "industry": "Major Banks", @@ -4076,11 +4076,11 @@ { "symbol": "BBDC", "name": "Barings BDC Inc. Common Stock", - "lastsale": "$8.79", - "netchange": "-0.01", - "pctchange": "-0.114%", - "volume": "1936338", - "marketCap": "936277099.00", + "lastsale": "$8.82", + "netchange": "0.03", + "pctchange": "0.341%", + "volume": "579587", + "marketCap": "939472584.00", "country": "United States", "ipoyear": "", "industry": "Diversified Financial Services", @@ -4090,11 +4090,11 @@ { "symbol": "BBDO", "name": "Banco Bradesco Sa American Depositary Shares (each representing one Common Share)", - "lastsale": "$3.00", - "netchange": "-0.10", - "pctchange": "-3.226%", - "volume": "324808", - "marketCap": "31926510684.00", + "lastsale": "$3.01", + "netchange": "0.01", + "pctchange": "0.333%", + "volume": "75664", + "marketCap": "32032932386.00", "country": "Brazil", "ipoyear": "", "industry": "Major Banks", @@ -4104,10 +4104,10 @@ { "symbol": "BBN", "name": "BlackRock Taxable Municipal Bond Trust Common Shares of Beneficial Interest", - "lastsale": "$16.46", - "netchange": "0.14", - "pctchange": "0.858%", - "volume": "286377", + "lastsale": "$16.47", + "netchange": "0.01", + "pctchange": "0.061%", + "volume": "362637", "marketCap": "0.00", "country": "United States", "ipoyear": "2010", @@ -4118,11 +4118,11 @@ { "symbol": "BBU", "name": "Brookfield Business Partners L.P. Limited Partnership Units ", - "lastsale": "$19.55", - "netchange": "0.0481", - "pctchange": "0.247%", - "volume": "14687", - "marketCap": "1457626730.00", + "lastsale": "$19.39", + "netchange": "-0.16", + "pctchange": "-0.818%", + "volume": "7803", + "marketCap": "1445697304.00", "country": "", "ipoyear": "2016", "industry": "Engineering & Construction", @@ -4132,11 +4132,11 @@ { "symbol": "BBUC", "name": "Brookfield Business Corporation Class A Exchangeable Subordinate Voting Shares", - "lastsale": "$22.53", - "netchange": "0.07", - "pctchange": "0.312%", - "volume": "149744", - "marketCap": "1643689330.00", + "lastsale": "$22.32", + "netchange": "-0.21", + "pctchange": "-0.932%", + "volume": "45142", + "marketCap": "1628368657.00", "country": "", "ipoyear": "2022", "industry": "", @@ -4146,11 +4146,11 @@ { "symbol": "BBVA", "name": "Banco Bilbao Vizcaya Argentaria S.A. Common Stock", - "lastsale": "$8.95", - "netchange": "-0.23", - "pctchange": "-2.505%", - "volume": "1074492", - "marketCap": "53969543248.00", + "lastsale": "$8.96", + "netchange": "0.01", + "pctchange": "0.112%", + "volume": "830505", + "marketCap": "54029844413.00", "country": "Spain", "ipoyear": "", "industry": "Commercial Banks", @@ -4160,11 +4160,11 @@ { "symbol": "BBW", "name": "Build-A-Bear Workshop Inc. Common Stock", - "lastsale": "$23.57", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "297907", - "marketCap": "337185113.00", + "lastsale": "$23.24", + "netchange": "-0.33", + "pctchange": "-1.40%", + "volume": "334654", + "marketCap": "332464236.00", "country": "United States", "ipoyear": "2004", "industry": "Recreational Games/Products/Toys", @@ -4174,11 +4174,11 @@ { "symbol": "BBWI", "name": "Bath & Body Works Inc.", - "lastsale": "$41.24", - "netchange": "-0.47", - "pctchange": "-1.127%", - "volume": "4399481", - "marketCap": "9317790014.00", + "lastsale": "$41.45", + "netchange": "0.21", + "pctchange": "0.509%", + "volume": "3248333", + "marketCap": "9365237538.00", "country": "United States", "ipoyear": "", "industry": "Clothing/Shoe/Accessory Stores", @@ -4189,9 +4189,9 @@ "symbol": "BBY", "name": "Best Buy Co. Inc. Common Stock", "lastsale": "$77.32", - "netchange": "-0.18", - "pctchange": "-0.232%", - "volume": "6057116", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "2397735", "marketCap": "16654416400.00", "country": "United States", "ipoyear": "", @@ -4202,11 +4202,11 @@ { "symbol": "BC", "name": "Brunswick Corporation Common Stock", - "lastsale": "$95.19", - "netchange": "0.20", - "pctchange": "0.211%", - "volume": "1248071", - "marketCap": "6550275963.00", + "lastsale": "$95.20", + "netchange": "0.01", + "pctchange": "0.011%", + "volume": "670201", + "marketCap": "6550964090.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -4216,10 +4216,10 @@ { "symbol": "BC^A", "name": "Brunswick Corporation 6.500% Senior Notes due 2048", - "lastsale": "$24.7799", - "netchange": "0.1299", - "pctchange": "0.527%", - "volume": "3529", + "lastsale": "$24.32", + "netchange": "-0.4599", + "pctchange": "-1.856%", + "volume": "12125", "marketCap": "", "country": "United States", "ipoyear": "", @@ -4230,10 +4230,10 @@ { "symbol": "BC^B", "name": "Brunswick Corporation 6.625% Senior Notes due 2049", - "lastsale": "$25.205", - "netchange": "0.125", - "pctchange": "0.498%", - "volume": "752", + "lastsale": "$25.10", + "netchange": "-0.105", + "pctchange": "-0.417%", + "volume": "3860", "marketCap": "", "country": "United States", "ipoyear": "", @@ -4244,10 +4244,10 @@ { "symbol": "BC^C", "name": "Brunswick Corporation 6.375% Notes due 2049", - "lastsale": "$24.50", - "netchange": "0.04", - "pctchange": "0.164%", - "volume": "11926", + "lastsale": "$24.34", + "netchange": "-0.16", + "pctchange": "-0.653%", + "volume": "15309", "marketCap": "", "country": "United States", "ipoyear": "", @@ -4258,11 +4258,11 @@ { "symbol": "BCAT", "name": "BlackRock Capital Allocation Term Trust Common Shares of Beneficial Interest", - "lastsale": "$14.81", - "netchange": "-0.04", - "pctchange": "-0.269%", - "volume": "536389", - "marketCap": "1601479350.00", + "lastsale": "$14.96", + "netchange": "0.15", + "pctchange": "1.013%", + "volume": "405842", + "marketCap": "1617699600.00", "country": "United States", "ipoyear": "2020", "industry": "Finance/Investors Services", @@ -4272,11 +4272,11 @@ { "symbol": "BCC", "name": "Boise Cascade L.L.C. Common Stock", - "lastsale": "$117.31", - "netchange": "-1.93", - "pctchange": "-1.619%", - "volume": "949281", - "marketCap": "4644282371.00", + "lastsale": "$118.15", + "netchange": "0.84", + "pctchange": "0.716%", + "volume": "230048", + "marketCap": "4677537824.00", "country": "United States", "ipoyear": "2013", "industry": "RETAIL: Building Materials", @@ -4286,25 +4286,25 @@ { "symbol": "BCE", "name": "BCE Inc. Common Stock", - "lastsale": "$38.69", - "netchange": "-1.38", - "pctchange": "-3.444%", - "volume": "2860932", - "marketCap": "35295891274.00", + "lastsale": "$38.55", + "netchange": "-0.14", + "pctchange": "-0.362%", + "volume": "2743895", + "marketCap": "35168172877.00", "country": "Canada", "ipoyear": "", - "industry": "Telecommunications Equipment", - "sector": "Telecommunications", + "industry": "", + "sector": "", "url": "/market-activity/stocks/bce" }, { "symbol": "BCH", "name": "Banco De Chile ADS", - "lastsale": "$23.26", - "netchange": "-0.29", - "pctchange": "-1.231%", - "volume": "172713", - "marketCap": "11748286544.00", + "lastsale": "$22.81", + "netchange": "-0.45", + "pctchange": "-1.935%", + "volume": "526657", + "marketCap": "11520998111.00", "country": "Chile", "ipoyear": "", "industry": "Commercial Banks", @@ -4314,11 +4314,11 @@ { "symbol": "BCO", "name": "Brinks Company (The) Common Stock", - "lastsale": "$86.76", - "netchange": "-1.27", - "pctchange": "-1.443%", - "volume": "828713", - "marketCap": "3908636993.00", + "lastsale": "$86.00", + "netchange": "-0.76", + "pctchange": "-0.876%", + "volume": "385530", + "marketCap": "3874398126.00", "country": "United States", "ipoyear": "", "industry": "Oil Refining/Marketing", @@ -4329,9 +4329,9 @@ "symbol": "BCS", "name": "Barclays PLC Common Stock", "lastsale": "$7.48", - "netchange": "-0.30", - "pctchange": "-3.856%", - "volume": "11520621", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "7139011", "marketCap": "116358880000.00", "country": "United Kingdom", "ipoyear": "", @@ -4342,11 +4342,11 @@ { "symbol": "BCSF", "name": "Bain Capital Specialty Finance Inc. Common Stock", - "lastsale": "$15.44", - "netchange": "0.17", - "pctchange": "1.113%", - "volume": "1166883", - "marketCap": "996841372.00", + "lastsale": "$15.57", + "netchange": "0.13", + "pctchange": "0.842%", + "volume": "389602", + "marketCap": "1005234466.00", "country": "United States", "ipoyear": "2018", "industry": "Finance/Investors Services", @@ -4356,11 +4356,11 @@ { "symbol": "BCX", "name": "BlackRock Resources Common Shares of Beneficial Interest", - "lastsale": "$8.89", - "netchange": "-0.08", - "pctchange": "-0.892%", - "volume": "290361", - "marketCap": "754387709.00", + "lastsale": "$8.97", + "netchange": "0.08", + "pctchange": "0.90%", + "volume": "396372", + "marketCap": "761176350.00", "country": "United States", "ipoyear": "2011", "industry": "Finance/Investors Services", @@ -4370,24 +4370,24 @@ { "symbol": "BDC", "name": "Belden Inc Common Stock", - "lastsale": "$75.83", - "netchange": "-0.88", - "pctchange": "-1.147%", - "volume": "899263", - "marketCap": "3160716486.00", + "lastsale": "$75.04", + "netchange": "-0.79", + "pctchange": "-1.042%", + "volume": "343068", + "marketCap": "3127788014.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", - "sector": "Industrials", + "sector": "Telecommunications", "url": "/market-activity/stocks/bdc" }, { "symbol": "BDJ", "name": "Blackrock Enhanced Equity Dividend Trust", - "lastsale": "$7.79", - "netchange": "-0.09", - "pctchange": "-1.142%", - "volume": "548976", + "lastsale": "$7.86", + "netchange": "0.07", + "pctchange": "0.899%", + "volume": "871572", "marketCap": "0.00", "country": "United States", "ipoyear": "2005", @@ -4398,11 +4398,11 @@ { "symbol": "BDN", "name": "Brandywine Realty Trust Common Stock", - "lastsale": "$5.36", - "netchange": "-0.17", - "pctchange": "-3.074%", - "volume": "9446173", - "marketCap": "922443463.00", + "lastsale": "$5.21", + "netchange": "-0.15", + "pctchange": "-2.799%", + "volume": "2008520", + "marketCap": "896628814.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -4412,11 +4412,11 @@ { "symbol": "BDX", "name": "Becton Dickinson and Company Common Stock", - "lastsale": "$237.01", - "netchange": "-1.50", - "pctchange": "-0.629%", - "volume": "2943138", - "marketCap": "68828917965.00", + "lastsale": "$237.72", + "netchange": "0.71", + "pctchange": "0.30%", + "volume": "1709812", + "marketCap": "69035105602.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -4426,11 +4426,11 @@ { "symbol": "BE", "name": "Bloom Energy Corporation Class A Common Stock", - "lastsale": "$14.20", - "netchange": "-0.21", - "pctchange": "-1.457%", - "volume": "7957491", - "marketCap": "3181492520.00", + "lastsale": "$13.72", + "netchange": "-0.48", + "pctchange": "-3.38%", + "volume": "4313236", + "marketCap": "3073949111.00", "country": "United States", "ipoyear": "2018", "industry": "Industrial Machinery/Components", @@ -4440,11 +4440,11 @@ { "symbol": "BEDU", "name": "Bright Scholar Education Holdings Limited American Depositary Shares each representing four Class A Ordinary Share", - "lastsale": "$1.4603", - "netchange": "-0.0298", - "pctchange": "-2.00%", - "volume": "1037", - "marketCap": "43514084.00", + "lastsale": "$1.42", + "netchange": "-0.0403", + "pctchange": "-2.76%", + "volume": "2297", + "marketCap": "42313222.00", "country": "China", "ipoyear": "2017", "industry": "Other Consumer Services", @@ -4454,11 +4454,11 @@ { "symbol": "BEKE", "name": "KE Holdings Inc American Depositary Shares (each representing three Class A Ordinary Shares)", - "lastsale": "$15.69", - "netchange": "0.09", - "pctchange": "0.577%", - "volume": "5391255", - "marketCap": "19804200420.00", + "lastsale": "$15.27", + "netchange": "-0.42", + "pctchange": "-2.677%", + "volume": "4792878", + "marketCap": "19274068860.00", "country": "China", "ipoyear": "2020", "industry": "Real Estate", @@ -4468,11 +4468,11 @@ { "symbol": "BEN", "name": "Franklin Resources Inc. Common Stock", - "lastsale": "$29.39", - "netchange": "0.02", - "pctchange": "0.068%", - "volume": "7366778", - "marketCap": "14535835075.00", + "lastsale": "$29.22", + "netchange": "-0.17", + "pctchange": "-0.578%", + "volume": "3809722", + "marketCap": "14451755730.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -4482,11 +4482,11 @@ { "symbol": "BEP", "name": "Brookfield Renewable Partners L.P. ", - "lastsale": "$26.81", - "netchange": "-0.60", - "pctchange": "-2.189%", - "volume": "783990", - "marketCap": "12550530930.00", + "lastsale": "$26.30", + "netchange": "-0.51", + "pctchange": "-1.902%", + "volume": "321608", + "marketCap": "12311785283.00", "country": "Canada", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -4496,10 +4496,10 @@ { "symbol": "BEP^A", "name": "Brookfield Renewable Partners L.P. 5.25% Class A Preferred Limited Partnership Units Series 17", - "lastsale": "$17.06", - "netchange": "-0.08", - "pctchange": "-0.467%", - "volume": "10688", + "lastsale": "$17.03", + "netchange": "-0.03", + "pctchange": "-0.176%", + "volume": "6708", "marketCap": "", "country": "Canada", "ipoyear": "", @@ -4510,11 +4510,11 @@ { "symbol": "BEPC", "name": "Brookfield Renewable Corporation Class A Subordinate Voting Shares ", - "lastsale": "$28.75", - "netchange": "-0.49", - "pctchange": "-1.676%", - "volume": "1724607", - "marketCap": "4951270318.00", + "lastsale": "$28.42", + "netchange": "-0.33", + "pctchange": "-1.148%", + "volume": "1539810", + "marketCap": "4894438345.00", "country": "United States", "ipoyear": "2020", "industry": "Electric Utilities: Central", @@ -4524,10 +4524,10 @@ { "symbol": "BEPH", "name": "Brookfield BRP Holdings (Canada) Inc. 4.625% Perpetual Subordinated Notes", - "lastsale": "$15.28", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "28075", + "lastsale": "$15.34", + "netchange": "0.06", + "pctchange": "0.393%", + "volume": "35007", "marketCap": "0.00", "country": "Canada", "ipoyear": "", @@ -4539,9 +4539,9 @@ "symbol": "BEPI", "name": "Brookfield BRP Holdings (Canada) Inc. 4.875% Perpetual Subordinated Notes", "lastsale": "$16.06", - "netchange": "-0.08", - "pctchange": "-0.496%", - "volume": "10599", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "11208", "marketCap": "0.00", "country": "Canada", "ipoyear": "2021", @@ -4552,11 +4552,11 @@ { "symbol": "BERY", "name": "Berry Global Group Inc. Common Stock", - "lastsale": "$68.93", - "netchange": "-0.07", - "pctchange": "-0.101%", - "volume": "1715085", - "marketCap": "7961415000.00", + "lastsale": "$68.44", + "netchange": "-0.49", + "pctchange": "-0.711%", + "volume": "653110", + "marketCap": "7904820000.00", "country": "United States", "ipoyear": "2012", "industry": "Plastic Products", @@ -4566,24 +4566,24 @@ { "symbol": "BEST", "name": "BEST Inc. American Depositary Shares each representing twenty (20) Class A Ordinary Shares", - "lastsale": "$2.47", - "netchange": "0.01", - "pctchange": "0.407%", - "volume": "4787", - "marketCap": "49004800.00", + "lastsale": "$2.42", + "netchange": "-0.05", + "pctchange": "-2.024%", + "volume": "8378", + "marketCap": "48012800.00", "country": "Cayman Islands", "ipoyear": "2023", - "industry": "", - "sector": "", + "industry": "Trucking Freight/Courier Services", + "sector": "Industrials", "url": "/market-activity/stocks/best" }, { "symbol": "BF/A", "name": "Brown Forman Corporation", - "lastsale": "$59.84", - "netchange": "-0.78", - "pctchange": "-1.287%", - "volume": "194371", + "lastsale": "$60.29", + "netchange": "0.45", + "pctchange": "0.752%", + "volume": "66398", "marketCap": "", "country": "United States", "ipoyear": "", @@ -4594,10 +4594,10 @@ { "symbol": "BF/B", "name": "Brown Forman Corporation", - "lastsale": "$57.33", - "netchange": "-1.09", - "pctchange": "-1.866%", - "volume": "3418925", + "lastsale": "$58.18", + "netchange": "0.85", + "pctchange": "1.483%", + "volume": "1798326", "marketCap": "", "country": "United States", "ipoyear": "", @@ -4609,9 +4609,9 @@ "symbol": "BFAC", "name": "Battery Future Acquisition Corp. Class A Ordinary Shares", "lastsale": "$10.94", - "netchange": "0.09", - "pctchange": "0.829%", - "volume": "128196", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "145", "marketCap": "0.00", "country": "", "ipoyear": "2022", @@ -4622,11 +4622,11 @@ { "symbol": "BFAM", "name": "Bright Horizons Family Solutions Inc. Common Stock", - "lastsale": "$91.33", - "netchange": "1.47", - "pctchange": "1.636%", - "volume": "697425", - "marketCap": "5288455065.00", + "lastsale": "$91.20", + "netchange": "-0.13", + "pctchange": "-0.142%", + "volume": "209389", + "marketCap": "5280927427.00", "country": "United States", "ipoyear": "2013", "industry": "Other Consumer Services", @@ -4636,11 +4636,11 @@ { "symbol": "BFH", "name": "Bread Financial Holdings Inc. Common Stock", - "lastsale": "$33.39", - "netchange": "-0.61", - "pctchange": "-1.794%", - "volume": "1466099", - "marketCap": "1647149569.00", + "lastsale": "$32.97", + "netchange": "-0.42", + "pctchange": "-1.258%", + "volume": "823974", + "marketCap": "1626430706.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -4650,10 +4650,10 @@ { "symbol": "BFK", "name": "BlackRock Municipal Income Trust", - "lastsale": "$10.28", - "netchange": "0.05", - "pctchange": "0.489%", - "volume": "108837", + "lastsale": "$10.11", + "netchange": "-0.17", + "pctchange": "-1.654%", + "volume": "189671", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -4664,11 +4664,11 @@ { "symbol": "BFLY", "name": "Butterfly Network Inc. Class A Common Stock", - "lastsale": "$0.9369", - "netchange": "-0.0375", - "pctchange": "-3.849%", - "volume": "5614862", - "marketCap": "194054024.00", + "lastsale": "$0.9196", + "netchange": "-0.0173", + "pctchange": "-1.847%", + "volume": "1737308", + "marketCap": "190470787.00", "country": "United States", "ipoyear": "2020", "industry": "Medical Electronics", @@ -4678,11 +4678,11 @@ { "symbol": "BFS", "name": "Saul Centers Inc. Common Stock", - "lastsale": "$39.64", - "netchange": "-1.04", - "pctchange": "-2.557%", - "volume": "203358", - "marketCap": "949132866.00", + "lastsale": "$39.58", + "netchange": "-0.06", + "pctchange": "-0.151%", + "volume": "41103", + "marketCap": "947696237.00", "country": "United States", "ipoyear": "1993", "industry": "Real Estate Investment Trusts", @@ -4692,10 +4692,10 @@ { "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": "$23.47", - "netchange": "0.5706", - "pctchange": "2.492%", - "volume": "1408", + "lastsale": "$22.75", + "netchange": "-0.72", + "pctchange": "-3.068%", + "volume": "1858", "marketCap": "", "country": "United States", "ipoyear": "", @@ -4706,10 +4706,10 @@ { "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": "$22.50", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "10", + "lastsale": "$22.6952", + "netchange": "0.1952", + "pctchange": "0.868%", + "volume": "13283", "marketCap": "", "country": "United States", "ipoyear": "", @@ -4720,11 +4720,11 @@ { "symbol": "BFX", "name": "BowFlex Inc. Common Stock", - "lastsale": "$0.616", - "netchange": "0.009", - "pctchange": "1.483%", - "volume": "262008", - "marketCap": "22398700.00", + "lastsale": "$0.554", + "netchange": "-0.062", + "pctchange": "-10.065%", + "volume": "210466", + "marketCap": "20144285.00", "country": "United States", "ipoyear": "", "industry": "Recreational Games/Products/Toys", @@ -4734,10 +4734,10 @@ { "symbol": "BFZ", "name": "BlackRock California Municipal Income Trust", - "lastsale": "$11.74", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "143853", + "lastsale": "$11.67", + "netchange": "-0.07", + "pctchange": "-0.596%", + "volume": "42780", "marketCap": "0.00", "country": "United States", "ipoyear": "2001", @@ -4748,11 +4748,11 @@ { "symbol": "BG", "name": "Bunge Limited Common Shares", - "lastsale": "$104.78", - "netchange": "-0.53", - "pctchange": "-0.503%", - "volume": "2730777", - "marketCap": "15223274335.00", + "lastsale": "$103.73", + "netchange": "-1.05", + "pctchange": "-1.002%", + "volume": "1946434", + "marketCap": "15070721958.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -4762,10 +4762,10 @@ { "symbol": "BGB", "name": "Blackstone Strategic Credit 2027 Term Fund Common Shares of Beneficial Interest", - "lastsale": "$11.44", - "netchange": "0.10", - "pctchange": "0.882%", - "volume": "370405", + "lastsale": "$11.32", + "netchange": "-0.12", + "pctchange": "-1.049%", + "volume": "284443", "marketCap": "0.00", "country": "United States", "ipoyear": "2012", @@ -4776,10 +4776,10 @@ { "symbol": "BGH", "name": "Barings Global Short Duration High Yield Fund Common Shares of Beneficial Interests", - "lastsale": "$13.56", - "netchange": "0.08", - "pctchange": "0.593%", - "volume": "36647", + "lastsale": "$13.60", + "netchange": "0.04", + "pctchange": "0.295%", + "volume": "95045", "marketCap": "0.00", "country": "United States", "ipoyear": "2012", @@ -4790,11 +4790,11 @@ { "symbol": "BGR", "name": "BlackRock Energy and Resources Trust", - "lastsale": "$12.20", - "netchange": "-0.21", - "pctchange": "-1.692%", - "volume": "35040", - "marketCap": "1654151567.00", + "lastsale": "$12.41", + "netchange": "0.21", + "pctchange": "1.721%", + "volume": "60382", + "marketCap": "1682624668.00", "country": "United States", "ipoyear": "2004", "industry": "Trusts Except Educational Religious and Charitable", @@ -4804,11 +4804,11 @@ { "symbol": "BGS", "name": "B&G Foods Inc. Common Stock", - "lastsale": "$10.84", - "netchange": "-0.16", - "pctchange": "-1.455%", - "volume": "3795794", - "marketCap": "852288702.00", + "lastsale": "$10.63", + "netchange": "-0.21", + "pctchange": "-1.937%", + "volume": "1362909", + "marketCap": "835777574.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -4818,11 +4818,11 @@ { "symbol": "BGSF", "name": "BGSF Inc. Common Stock", - "lastsale": "$9.65", - "netchange": "-0.05", - "pctchange": "-0.515%", - "volume": "33617", - "marketCap": "104959383.00", + "lastsale": "$9.51", + "netchange": "-0.14", + "pctchange": "-1.451%", + "volume": "19309", + "marketCap": "103436656.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -4832,10 +4832,10 @@ { "symbol": "BGT", "name": "BlackRock Floating Rate Income Trust", - "lastsale": "$12.11", - "netchange": "-0.07", - "pctchange": "-0.575%", - "volume": "89255", + "lastsale": "$12.05", + "netchange": "-0.06", + "pctchange": "-0.495%", + "volume": "96341", "marketCap": "0.00", "country": "United States", "ipoyear": "2004", @@ -4846,10 +4846,10 @@ { "symbol": "BGX", "name": "Blackstone Long Short Credit Income Fund Common Shares", - "lastsale": "$11.72", - "netchange": "0.05", - "pctchange": "0.428%", - "volume": "51789", + "lastsale": "$11.66", + "netchange": "-0.06", + "pctchange": "-0.512%", + "volume": "85684", "marketCap": "0.00", "country": "", "ipoyear": "2011", @@ -4860,10 +4860,10 @@ { "symbol": "BGY", "name": "Blackrock Enhanced International Dividend Trust", - "lastsale": "$5.20", - "netchange": "-0.01", - "pctchange": "-0.192%", - "volume": "365525", + "lastsale": "$5.25", + "netchange": "0.05", + "pctchange": "0.962%", + "volume": "573821", "marketCap": "0.00", "country": "United States", "ipoyear": "2007", @@ -4874,11 +4874,11 @@ { "symbol": "BH", "name": "Biglari Holdings Inc. Class B Common Stock", - "lastsale": "$171.69", - "netchange": "-7.24", - "pctchange": "-4.046%", - "volume": "6149", - "marketCap": "390681282.00", + "lastsale": "$169.69", + "netchange": "-2.00", + "pctchange": "-1.165%", + "volume": "1578", + "marketCap": "386130274.00", "country": "United States", "ipoyear": "2018", "industry": "Restaurants", @@ -4888,11 +4888,11 @@ { "symbol": "BHC", "name": "Bausch Health Companies Inc. Common Stock", - "lastsale": "$7.28", - "netchange": "-0.19", - "pctchange": "-2.544%", - "volume": "1688687", - "marketCap": "2658619949.00", + "lastsale": "$7.37", + "netchange": "0.09", + "pctchange": "1.236%", + "volume": "1098309", + "marketCap": "2691487504.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -4902,11 +4902,11 @@ { "symbol": "BHE", "name": "Benchmark Electronics Inc. Common Stock", - "lastsale": "$27.88", - "netchange": "0.29", - "pctchange": "1.051%", - "volume": "635415", - "marketCap": "994810006.00", + "lastsale": "$27.56", + "netchange": "-0.32", + "pctchange": "-1.148%", + "volume": "375534", + "marketCap": "983391814.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -4916,11 +4916,11 @@ { "symbol": "BHG", "name": "Bright Health Group Inc. Common Stock", - "lastsale": "$6.19", - "netchange": "-0.80", - "pctchange": "-11.445%", - "volume": "75712", - "marketCap": "49409119.00", + "lastsale": "$5.33", + "netchange": "-0.86", + "pctchange": "-13.893%", + "volume": "128321", + "marketCap": "42544524.00", "country": "United States", "ipoyear": "2021", "industry": "Medical Specialities", @@ -4930,11 +4930,11 @@ { "symbol": "BHIL", "name": "Benson Hill Inc. Common Stock", - "lastsale": "$0.1572", - "netchange": "-0.0154", - "pctchange": "-8.922%", - "volume": "1720737", - "marketCap": "32757184.00", + "lastsale": "$0.1513", + "netchange": "-0.0059", + "pctchange": "-3.753%", + "volume": "1344298", + "marketCap": "31527748.00", "country": "United States", "ipoyear": "2021", "industry": "Packaged Foods", @@ -4944,10 +4944,10 @@ { "symbol": "BHK", "name": "Blackrock Core Bond Trust", - "lastsale": "$10.84", - "netchange": "-0.07", - "pctchange": "-0.642%", - "volume": "221808", + "lastsale": "$10.87", + "netchange": "0.03", + "pctchange": "0.277%", + "volume": "230972", "marketCap": "0.00", "country": "United States", "ipoyear": "2001", @@ -4958,11 +4958,11 @@ { "symbol": "BHLB", "name": "Berkshire Hills Bancorp Inc. Common Stock", - "lastsale": "$24.85", - "netchange": "-0.31", - "pctchange": "-1.232%", - "volume": "928925", - "marketCap": "1085205439.00", + "lastsale": "$24.77", + "netchange": "-0.08", + "pctchange": "-0.322%", + "volume": "208938", + "marketCap": "1081711820.00", "country": "United States", "ipoyear": "", "industry": "Banks", @@ -4972,11 +4972,11 @@ { "symbol": "BHP", "name": "BHP Group Limited American Depositary Shares (Each representing two Ordinary Shares)", - "lastsale": "$65.79", - "netchange": "0.26", - "pctchange": "0.397%", - "volume": "3616548", - "marketCap": "333187453768.00", + "lastsale": "$66.09", + "netchange": "0.30", + "pctchange": "0.456%", + "volume": "2208831", + "marketCap": "334706776402.00", "country": "Australia", "ipoyear": "", "industry": "Metal Mining", @@ -4986,11 +4986,11 @@ { "symbol": "BHR", "name": "Braemar Hotels & Resorts Inc. Common Stock", - "lastsale": "$2.39", - "netchange": "-0.10", - "pctchange": "-4.016%", - "volume": "547044", - "marketCap": "157725404.00", + "lastsale": "$2.40", + "netchange": "0.01", + "pctchange": "0.418%", + "volume": "224935", + "marketCap": "158385343.00", "country": "United States", "ipoyear": "2013", "industry": "Real Estate Investment Trusts", @@ -5000,10 +5000,10 @@ { "symbol": "BHR^B", "name": "Braemar Hotels & Resorts Inc. 5.50% Series B Cumulative Convertible Preferred Stock par value $0.01 per share", - "lastsale": "$12.74", - "netchange": "-0.02", - "pctchange": "-0.157%", - "volume": "3907", + "lastsale": "$12.98", + "netchange": "0.24", + "pctchange": "1.884%", + "volume": "18550", "marketCap": "", "country": "United States", "ipoyear": "", @@ -5014,10 +5014,10 @@ { "symbol": "BHR^D", "name": "Braemar Hotels & Resorts Inc. 8.25% Series D Cumulative Preferred Stock par value $0.01 per share", - "lastsale": "$18.8918", - "netchange": "0.2418", - "pctchange": "1.297%", - "volume": "1618", + "lastsale": "$19.3899", + "netchange": "0.4981", + "pctchange": "2.637%", + "volume": "5193", "marketCap": "", "country": "United States", "ipoyear": "", @@ -5028,10 +5028,10 @@ { "symbol": "BHV", "name": "BlackRock Virginia Municipal Bond Trust", - "lastsale": "$10.85", - "netchange": "0.06", - "pctchange": "0.556%", - "volume": "11663", + "lastsale": "$10.88", + "netchange": "0.03", + "pctchange": "0.276%", + "volume": "2233", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -5042,11 +5042,11 @@ { "symbol": "BHVN", "name": "Biohaven Ltd. Common Shares ", - "lastsale": "$39.00", - "netchange": "1.35", - "pctchange": "3.586%", - "volume": "3857960", - "marketCap": "3129112584.00", + "lastsale": "$39.04", + "netchange": "0.04", + "pctchange": "0.103%", + "volume": "730157", + "marketCap": "3132321930.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -5056,11 +5056,11 @@ { "symbol": "BIG", "name": "Big Lots Inc. Common Stock", - "lastsale": "$7.02", - "netchange": "-0.60", - "pctchange": "-7.874%", - "volume": "2509845", - "marketCap": "205100223.00", + "lastsale": "$6.98", + "netchange": "-0.04", + "pctchange": "-0.57%", + "volume": "918597", + "marketCap": "203931561.00", "country": "United States", "ipoyear": "", "industry": "Department/Specialty Retail Stores", @@ -5070,11 +5070,11 @@ { "symbol": "BIGZ", "name": "BlackRock Innovation and Growth Term Trust Common Shares of Beneficial Interest", - "lastsale": "$7.45", - "netchange": "-0.15", - "pctchange": "-1.974%", - "volume": "1452714", - "marketCap": "1756681496.00", + "lastsale": "$7.53", + "netchange": "0.08", + "pctchange": "1.074%", + "volume": "1863174", + "marketCap": "1775545190.00", "country": "", "ipoyear": "2021", "industry": "", @@ -5084,11 +5084,11 @@ { "symbol": "BILL", "name": "BILL Holdings Inc. Common Stock", - "lastsale": "$75.96", - "netchange": "-1.32", - "pctchange": "-1.708%", - "volume": "2885678", - "marketCap": "8109162516.00", + "lastsale": "$77.32", + "netchange": "1.36", + "pctchange": "1.79%", + "volume": "2307531", + "marketCap": "8254350260.00", "country": "United States", "ipoyear": "2019", "industry": "EDP Services", @@ -5098,11 +5098,11 @@ { "symbol": "BIO", "name": "Bio-Rad Laboratories Inc. Class A Common Stock", - "lastsale": "$306.12", - "netchange": "-5.87", - "pctchange": "-1.881%", - "volume": "525810", - "marketCap": "8921919440.00", + "lastsale": "$307.94", + "netchange": "1.82", + "pctchange": "0.595%", + "volume": "292459", + "marketCap": "8974963650.00", "country": "United States", "ipoyear": "1980", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -5115,7 +5115,7 @@ "lastsale": "$305.75", "netchange": "0.00", "pctchange": "0.00%", - "volume": "1", + "volume": "7", "marketCap": "", "country": "United States", "ipoyear": "", @@ -5126,11 +5126,11 @@ { "symbol": "BIP", "name": "Brookfield Infrastructure Partners LP Limited Partnership Units", - "lastsale": "$30.11", - "netchange": "-0.68", - "pctchange": "-2.209%", - "volume": "1163957", - "marketCap": "13914777387.00", + "lastsale": "$30.14", + "netchange": "0.03", + "pctchange": "0.10%", + "volume": "421508", + "marketCap": "13928641330.00", "country": "Bermuda", "ipoyear": "", "industry": "Marine Transportation", @@ -5140,10 +5140,10 @@ { "symbol": "BIP^A", "name": "Brookfield Infrastructure Partners LP 5.125% Class A Preferred Limited Partnership Units Series 13", - "lastsale": "$16.22", - "netchange": "-0.43", - "pctchange": "-2.583%", - "volume": "9805", + "lastsale": "$16.32", + "netchange": "0.10", + "pctchange": "0.617%", + "volume": "10502", "marketCap": "", "country": "Bermuda", "ipoyear": "", @@ -5154,10 +5154,10 @@ { "symbol": "BIP^B", "name": "Brookfield Infrastructure Partners LP 5.000% Class A Preferred Limited Partnership Units Series 14", - "lastsale": "$15.69", - "netchange": "-0.04", - "pctchange": "-0.254%", - "volume": "24588", + "lastsale": "$15.44", + "netchange": "-0.25", + "pctchange": "-1.593%", + "volume": "26451", "marketCap": "", "country": "Bermuda", "ipoyear": "", @@ -5168,25 +5168,25 @@ { "symbol": "BIPC", "name": "Brookfield Infrastructure Corporation ", - "lastsale": "$34.91", - "netchange": "-1.03", - "pctchange": "-2.866%", - "volume": "1308081", - "marketCap": "4601127073.00", + "lastsale": "$34.78", + "netchange": "-0.13", + "pctchange": "-0.372%", + "volume": "639078", + "marketCap": "4583993114.00", "country": "Canada", "ipoyear": "2020", - "industry": "Power Generation", - "sector": "Utilities", + "industry": "Marine Transportation", + "sector": "Consumer Discretionary", "url": "/market-activity/stocks/bipc" }, { "symbol": "BIPH", "name": "Brookfield Infrastructure Corporation 5.000% Subordinated Notes due 2081", - "lastsale": "$16.47", + "lastsale": "$16.29", "netchange": "-0.18", - "pctchange": "-1.081%", - "volume": "12686", - "marketCap": "2170740845.00", + "pctchange": "-1.093%", + "volume": "8099", + "marketCap": "2147016901.00", "country": "Canada", "ipoyear": "2021", "industry": "", @@ -5196,10 +5196,10 @@ { "symbol": "BIPI", "name": "BIP Bermuda Holdings I Limited 5.125% Perpetual Subordinated Notes", - "lastsale": "$16.43", - "netchange": "-0.18", - "pctchange": "-1.084%", - "volume": "19788", + "lastsale": "$16.30", + "netchange": "-0.13", + "pctchange": "-0.791%", + "volume": "27837", "marketCap": "0.00", "country": "Bermuda", "ipoyear": "2022", @@ -5210,11 +5210,11 @@ { "symbol": "BIRK", "name": "Birkenstock Holding plc Ordinary Shares", - "lastsale": "$48.68", - "netchange": "-1.30", - "pctchange": "-2.601%", - "volume": "2033006", - "marketCap": "9143349819.00", + "lastsale": "$48.70", + "netchange": "0.02", + "pctchange": "0.041%", + "volume": "1045589", + "marketCap": "9147106330.00", "country": "", "ipoyear": "2023", "industry": "", @@ -5224,10 +5224,10 @@ { "symbol": "BIT", "name": "BlackRock Multi-Sector Income Trust Common Shares of Beneficial Interest", - "lastsale": "$15.35", - "netchange": "0.01", - "pctchange": "0.065%", - "volume": "128527", + "lastsale": "$15.21", + "netchange": "-0.14", + "pctchange": "-0.912%", + "volume": "106830", "marketCap": "0.00", "country": "", "ipoyear": "2013", @@ -5238,11 +5238,11 @@ { "symbol": "BJ", "name": "BJ's Wholesale Club Holdings Inc. Common Stock", - "lastsale": "$65.71", - "netchange": "-0.57", - "pctchange": "-0.86%", - "volume": "2559062", - "marketCap": "8764465904.00", + "lastsale": "$66.05", + "netchange": "0.34", + "pctchange": "0.517%", + "volume": "1026435", + "marketCap": "8809815446.00", "country": "United States", "ipoyear": "2018", "industry": "Department/Specialty Retail Stores", @@ -5252,11 +5252,11 @@ { "symbol": "BK", "name": "The Bank of New York Mellon Corporation Common Stock", - "lastsale": "$51.63", - "netchange": "0.01", - "pctchange": "0.019%", - "volume": "8085678", - "marketCap": "39707253343.00", + "lastsale": "$51.43", + "netchange": "-0.20", + "pctchange": "-0.387%", + "volume": "4750693", + "marketCap": "39553438688.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -5266,11 +5266,11 @@ { "symbol": "BKD", "name": "Brookdale Senior Living Inc. Common Stock", - "lastsale": "$5.77", - "netchange": "-0.07", - "pctchange": "-1.199%", - "volume": "6806814", - "marketCap": "1086134010.00", + "lastsale": "$5.71", + "netchange": "-0.06", + "pctchange": "-1.04%", + "volume": "2518733", + "marketCap": "1074839722.00", "country": "United States", "ipoyear": "2005", "industry": "Hospital/Nursing Management", @@ -5281,9 +5281,9 @@ "symbol": "BKDT", "name": "Brookdale Senior Living Inc. 7.00% Tangible Equity Units", "lastsale": "$81.8849", - "netchange": "0.8449", - "pctchange": "1.043%", - "volume": "64009", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "75", "marketCap": "15413860451.00", "country": "United States", "ipoyear": "2022", @@ -5294,11 +5294,11 @@ { "symbol": "BKE", "name": "Buckle Inc. (The) Common Stock", - "lastsale": "$44.78", - "netchange": "0.42", - "pctchange": "0.947%", - "volume": "1543970", - "marketCap": "2258944385.00", + "lastsale": "$44.64", + "netchange": "-0.14", + "pctchange": "-0.313%", + "volume": "391647", + "marketCap": "2251882031.00", "country": "United States", "ipoyear": "", "industry": "Clothing/Shoe/Accessory Stores", @@ -5308,11 +5308,11 @@ { "symbol": "BKH", "name": "Black Hills Corporation Common Stock", - "lastsale": "$54.62", - "netchange": "-1.09", - "pctchange": "-1.957%", - "volume": "1378292", - "marketCap": "3713703541.00", + "lastsale": "$54.43", + "netchange": "-0.19", + "pctchange": "-0.348%", + "volume": "281917", + "marketCap": "3700785128.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -5322,11 +5322,11 @@ { "symbol": "BKKT", "name": "Bakkt Holdings Inc. Class A Common Stock", - "lastsale": "$1.89", - "netchange": "0.14", - "pctchange": "8.00%", - "volume": "4278809", - "marketCap": "519115620.00", + "lastsale": "$1.95", + "netchange": "0.06", + "pctchange": "3.175%", + "volume": "4363256", + "marketCap": "535595481.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -5336,10 +5336,10 @@ { "symbol": "BKN", "name": "BlackRock Investment Quality Municipal Trust Inc. (The)", - "lastsale": "$11.84", - "netchange": "0.09", - "pctchange": "0.766%", - "volume": "159071", + "lastsale": "$11.89", + "netchange": "0.05", + "pctchange": "0.422%", + "volume": "82797", "marketCap": "0.00", "country": "United States", "ipoyear": "1993", @@ -5350,11 +5350,11 @@ { "symbol": "BKSY", "name": "BlackSky Technology Inc. Class A Common Stock", - "lastsale": "$1.20", - "netchange": "-0.10", - "pctchange": "-7.692%", - "volume": "1544741", - "marketCap": "171585004.00", + "lastsale": "$1.27", + "netchange": "0.07", + "pctchange": "5.833%", + "volume": "934468", + "marketCap": "181594129.00", "country": "United States", "ipoyear": "2019", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -5364,11 +5364,11 @@ { "symbol": "BKT", "name": "BlackRock Income Trust Inc. (The)", - "lastsale": "$12.00", - "netchange": "-0.15", - "pctchange": "-1.235%", - "volume": "89680", - "marketCap": "1785149652.00", + "lastsale": "$12.15", + "netchange": "0.15", + "pctchange": "1.25%", + "volume": "144564", + "marketCap": "1807464023.00", "country": "United States", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -5378,11 +5378,11 @@ { "symbol": "BKU", "name": "BankUnited Inc. Common Stock", - "lastsale": "$32.89", - "netchange": "-0.11", - "pctchange": "-0.333%", - "volume": "2069241", - "marketCap": "2446428617.00", + "lastsale": "$32.08", + "netchange": "-0.81", + "pctchange": "-2.463%", + "volume": "1171239", + "marketCap": "2386179083.00", "country": "United States", "ipoyear": "2011", "industry": "Savings Institutions", @@ -5392,25 +5392,25 @@ { "symbol": "BLCO", "name": "Bausch + Lomb Corporation Common Shares", - "lastsale": "$15.17", - "netchange": "-0.65", - "pctchange": "-4.109%", - "volume": "834437", - "marketCap": "5322482016.00", + "lastsale": "$15.06", + "netchange": "-0.11", + "pctchange": "-0.725%", + "volume": "562730", + "marketCap": "5283887881.00", "country": "", "ipoyear": "2022", - "industry": "Ophthalmic Goods", - "sector": "Health Care", + "industry": "", + "sector": "", "url": "/market-activity/stocks/blco" }, { "symbol": "BLD", "name": "TopBuild Corp. Common Stock", - "lastsale": "$375.03", - "netchange": "1.15", - "pctchange": "0.308%", - "volume": "705839", - "marketCap": "11916182218.00", + "lastsale": "$367.78", + "netchange": "-7.25", + "pctchange": "-1.933%", + "volume": "328373", + "marketCap": "11685821124.00", "country": "United States", "ipoyear": "2015", "industry": "Engineering & Construction", @@ -5420,11 +5420,11 @@ { "symbol": "BLDR", "name": "Builders FirstSource Inc. Common Stock", - "lastsale": "$162.51", - "netchange": "-5.86", - "pctchange": "-3.48%", - "volume": "26869567", - "marketCap": "20045084405.00", + "lastsale": "$160.12", + "netchange": "-2.39", + "pctchange": "-1.471%", + "volume": "2716183", + "marketCap": "19750285613.00", "country": "United States", "ipoyear": "2005", "industry": "RETAIL: Building Materials", @@ -5434,10 +5434,10 @@ { "symbol": "BLE", "name": "BlackRock Municipal Income Trust II", - "lastsale": "$10.79", - "netchange": "0.10", - "pctchange": "0.935%", - "volume": "186135", + "lastsale": "$10.69", + "netchange": "-0.10", + "pctchange": "-0.927%", + "volume": "185530", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -5448,11 +5448,11 @@ { "symbol": "BLK", "name": "BlackRock Inc. Common Stock", - "lastsale": "$819.00", - "netchange": "11.87", - "pctchange": "1.471%", - "volume": "2702583", - "marketCap": "121836463749.00", + "lastsale": "$796.44", + "netchange": "-22.56", + "pctchange": "-2.755%", + "volume": "916285", + "marketCap": "118480382403.00", "country": "United States", "ipoyear": "1999", "industry": "Investment Bankers/Brokers/Service", @@ -5462,11 +5462,11 @@ { "symbol": "BLND", "name": "Blend Labs Inc. Class A Common Stock", - "lastsale": "$2.13", - "netchange": "0.03", - "pctchange": "1.429%", - "volume": "1991694", - "marketCap": "528663744.00", + "lastsale": "$2.20", + "netchange": "0.07", + "pctchange": "3.286%", + "volume": "1708891", + "marketCap": "546037670.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -5476,11 +5476,11 @@ { "symbol": "BLW", "name": "Blackrock Limited Duration Income Trust", - "lastsale": "$13.67", - "netchange": "0.31", - "pctchange": "2.32%", - "volume": "198987", - "marketCap": "488172829.00", + "lastsale": "$13.57", + "netchange": "-0.10", + "pctchange": "-0.732%", + "volume": "104717", + "marketCap": "484601703.00", "country": "United States", "ipoyear": "2003", "industry": "Other Consumer Services", @@ -5490,11 +5490,11 @@ { "symbol": "BLX", "name": "Banco Latinoamericano de Comercio Exterior S.A.", - "lastsale": "$24.49", - "netchange": "-0.50", - "pctchange": "-2.001%", - "volume": "271456", - "marketCap": "683026100.00", + "lastsale": "$24.46", + "netchange": "-0.03", + "pctchange": "-0.122%", + "volume": "94059", + "marketCap": "682189400.00", "country": "Panama", "ipoyear": "1992", "industry": "Commercial Banks", @@ -5504,11 +5504,11 @@ { "symbol": "BMA", "name": "Banco Macro S.A. ADR (representing Ten Class B Common Shares)", - "lastsale": "$26.80", - "netchange": "-0.59", - "pctchange": "-2.154%", - "volume": "367417", - "marketCap": "1713627939.00", + "lastsale": "$27.83", + "netchange": "1.03", + "pctchange": "3.843%", + "volume": "292003", + "marketCap": "1779487520.00", "country": "Argentina", "ipoyear": "", "industry": "Commercial Banks", @@ -5518,11 +5518,11 @@ { "symbol": "BME", "name": "Blackrock Health Sciences Trust", - "lastsale": "$39.02", - "netchange": "-0.37", - "pctchange": "-0.939%", - "volume": "38106", - "marketCap": "520254362.00", + "lastsale": "$39.18", + "netchange": "0.16", + "pctchange": "0.41%", + "volume": "70600", + "marketCap": "522387645.00", "country": "United States", "ipoyear": "2005", "industry": "Trusts Except Educational Religious and Charitable", @@ -5532,11 +5532,11 @@ { "symbol": "BMEZ", "name": "BlackRock Health Sciences Term Trust Common Shares of Beneficial Interest", - "lastsale": "$14.53", - "netchange": "-0.10", - "pctchange": "-0.684%", - "volume": "725332", - "marketCap": "193728752.00", + "lastsale": "$14.62", + "netchange": "0.09", + "pctchange": "0.619%", + "volume": "885298", + "marketCap": "194928723.00", "country": "", "ipoyear": "2020", "industry": "Trusts Except Educational Religious and Charitable", @@ -5546,11 +5546,11 @@ { "symbol": "BMI", "name": "Badger Meter Inc. Common Stock", - "lastsale": "$152.74", - "netchange": "-4.36", - "pctchange": "-2.775%", - "volume": "431387", - "marketCap": "4482441535.00", + "lastsale": "$152.52", + "netchange": "-0.22", + "pctchange": "-0.144%", + "volume": "149804", + "marketCap": "4475985222.00", "country": "United States", "ipoyear": "1971", "industry": "Industrial Machinery/Components", @@ -5560,10 +5560,10 @@ { "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": "$20.67", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "10627", + "lastsale": "$20.70", + "netchange": "0.03", + "pctchange": "0.145%", + "volume": "13277", "marketCap": "", "country": "United States", "ipoyear": "", @@ -5574,10 +5574,10 @@ { "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": "$20.40", - "netchange": "-0.09", - "pctchange": "-0.439%", - "volume": "40848", + "lastsale": "$20.44", + "netchange": "0.04", + "pctchange": "0.196%", + "volume": "47068", "marketCap": "", "country": "United States", "ipoyear": "", @@ -5588,10 +5588,10 @@ { "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": "$21.63", - "netchange": "-0.07", - "pctchange": "-0.323%", - "volume": "8920", + "lastsale": "$21.59", + "netchange": "-0.04", + "pctchange": "-0.185%", + "volume": "14632", "marketCap": "", "country": "United States", "ipoyear": "", @@ -5602,10 +5602,10 @@ { "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": "$21.29", - "netchange": "-0.19", - "pctchange": "-0.885%", - "volume": "23208", + "lastsale": "$21.27", + "netchange": "-0.02", + "pctchange": "-0.094%", + "volume": "13744", "marketCap": "", "country": "United States", "ipoyear": "", @@ -5616,10 +5616,10 @@ { "symbol": "BMN", "name": "BlackRock 2037 Municipal Target Term Trust Common Shares of Beneficial Interest", - "lastsale": "$23.79", - "netchange": "-0.04", - "pctchange": "-0.168%", - "volume": "62791", + "lastsale": "$23.87", + "netchange": "0.08", + "pctchange": "0.336%", + "volume": "57761", "marketCap": "0.00", "country": "", "ipoyear": "2022", @@ -5630,11 +5630,11 @@ { "symbol": "BMO", "name": "Bank Of Montreal Common Stock", - "lastsale": "$92.49", - "netchange": "-0.28", - "pctchange": "-0.302%", - "volume": "810483", - "marketCap": "66676888301.00", + "lastsale": "$94.02", + "netchange": "1.53", + "pctchange": "1.654%", + "volume": "815412", + "marketCap": "67779879317.00", "country": "Canada", "ipoyear": "", "industry": "Commercial Banks", @@ -5644,11 +5644,11 @@ { "symbol": "BMY", "name": "Bristol-Myers Squibb Company Common Stock", - "lastsale": "$50.89", - "netchange": "-0.58", - "pctchange": "-1.127%", - "volume": "44143059", - "marketCap": "103548821490.00", + "lastsale": "$51.34", + "netchange": "0.45", + "pctchange": "0.884%", + "volume": "14359304", + "marketCap": "104464462474.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -5658,11 +5658,11 @@ { "symbol": "BN", "name": "Brookfield Corporation Class A Limited Voting Shares", - "lastsale": "$38.49", - "netchange": "-0.66", - "pctchange": "-1.686%", - "volume": "2712335", - "marketCap": "59990847054.00", + "lastsale": "$38.43", + "netchange": "-0.06", + "pctchange": "-0.156%", + "volume": "1972132", + "marketCap": "59897330535.00", "country": "Canada", "ipoyear": "1925", "industry": "Building operators", @@ -5672,11 +5672,11 @@ { "symbol": "BNED", "name": "Barnes & Noble Education Inc Common Stock", - "lastsale": "$1.30", - "netchange": "-0.02", - "pctchange": "-1.515%", - "volume": "403857", - "marketCap": "69094355.00", + "lastsale": "$1.27", + "netchange": "-0.03", + "pctchange": "-2.308%", + "volume": "396563", + "marketCap": "67499870.00", "country": "United States", "ipoyear": "2015", "industry": "Other Specialty Stores", @@ -5686,11 +5686,11 @@ { "symbol": "BNH", "name": "Brookfield Finance Inc. 4.625% Subordinated Notes due October 16 2080", - "lastsale": "$16.58", - "netchange": "-0.24", - "pctchange": "-1.427%", - "volume": "20558", - "marketCap": "27155652480.00", + "lastsale": "$16.68", + "netchange": "0.10", + "pctchange": "0.603%", + "volume": "14482", + "marketCap": "27319438080.00", "country": "Canada", "ipoyear": "2020", "industry": "Building operators", @@ -5700,11 +5700,11 @@ { "symbol": "BNJ", "name": "Brookfield Finance Inc. 4.50% Perpetual Subordinated Notes", - "lastsale": "$15.47", - "netchange": "-0.21", - "pctchange": "-1.339%", - "volume": "10324", - "marketCap": "25337632320.00", + "lastsale": "$15.48", + "netchange": "0.01", + "pctchange": "0.065%", + "volume": "10795", + "marketCap": "25354010880.00", "country": "Canada", "ipoyear": "2020", "industry": "Building operators", @@ -5714,11 +5714,11 @@ { "symbol": "BNL", "name": "Broadstone Net Lease Inc. Common Stock", - "lastsale": "$17.19", - "netchange": "-0.20", - "pctchange": "-1.15%", - "volume": "1968680", - "marketCap": "3218947452.00", + "lastsale": "$17.13", + "netchange": "-0.06", + "pctchange": "-0.349%", + "volume": "1288686", + "marketCap": "3207712033.00", "country": "United States", "ipoyear": "2020", "industry": "Real Estate Investment Trusts", @@ -5728,11 +5728,11 @@ { "symbol": "BNRE", "name": "Brookfield Reinsurance Ltd. Class A Exchangeable Limited Voting Shares", - "lastsale": "$38.53", - "netchange": "-0.54", - "pctchange": "-1.382%", - "volume": "6238", - "marketCap": "1995462651.00", + "lastsale": "$38.40", + "netchange": "-0.13", + "pctchange": "-0.337%", + "volume": "7594", + "marketCap": "1988729971.00", "country": "", "ipoyear": "2021", "industry": "Property-Casualty Insurers", @@ -5742,24 +5742,24 @@ { "symbol": "BNS", "name": "Bank Nova Scotia Halifax Pfd 3 Ordinary Shares", - "lastsale": "$46.36", - "netchange": "-0.76", - "pctchange": "-1.613%", - "volume": "2285190", - "marketCap": "56283099311.00", + "lastsale": "$46.57", + "netchange": "0.21", + "pctchange": "0.453%", + "volume": "1626118", + "marketCap": "56538048639.00", "country": "Canada", "ipoyear": "", - "industry": "Major Banks", - "sector": "Finance", + "industry": "", + "sector": "", "url": "/market-activity/stocks/bns" }, { "symbol": "BNY", "name": "BlackRock New York Municipal Income Trust", - "lastsale": "$10.43", - "netchange": "0.08", - "pctchange": "0.773%", - "volume": "80087", + "lastsale": "$10.48", + "netchange": "0.05", + "pctchange": "0.479%", + "volume": "32682", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -5770,25 +5770,25 @@ { "symbol": "BOC", "name": "Boston Omaha Corporation Class A Common Stock", - "lastsale": "$15.88", - "netchange": "-0.31", - "pctchange": "-1.915%", - "volume": "263694", - "marketCap": "497123448.00", + "lastsale": "$15.43", + "netchange": "-0.45", + "pctchange": "-2.834%", + "volume": "243480", + "marketCap": "483036196.00", "country": "United States", "ipoyear": "2022", - "industry": "Real Estate", - "sector": "Finance", + "industry": "", + "sector": "", "url": "/market-activity/stocks/boc" }, { "symbol": "BODY", "name": "The Beachbody Company Inc. Class A Common Stock", - "lastsale": "$9.15", - "netchange": "-0.18", - "pctchange": "-1.929%", - "volume": "45495", - "marketCap": "57229608.00", + "lastsale": "$8.93", + "netchange": "-0.22", + "pctchange": "-2.404%", + "volume": "25531", + "marketCap": "55853596.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -5798,10 +5798,10 @@ { "symbol": "BOE", "name": "Blackrock Enhanced Global Dividend Trust Common Shares of Beneficial Interest", - "lastsale": "$9.98", - "netchange": "0.01", - "pctchange": "0.10%", - "volume": "192797", + "lastsale": "$10.02", + "netchange": "0.04", + "pctchange": "0.401%", + "volume": "246099", "marketCap": "0.00", "country": "United States", "ipoyear": "2005", @@ -5812,11 +5812,11 @@ { "symbol": "BOH", "name": "Bank of Hawaii Corporation Common Stock", - "lastsale": "$72.87", - "netchange": "-1.59", - "pctchange": "-2.135%", - "volume": "2130366", - "marketCap": "2896623963.00", + "lastsale": "$72.01", + "netchange": "-0.86", + "pctchange": "-1.18%", + "volume": "431205", + "marketCap": "2862438474.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -5826,10 +5826,10 @@ { "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": "$15.70", - "netchange": "-0.06", - "pctchange": "-0.381%", - "volume": "4957", + "lastsale": "$15.50", + "netchange": "-0.20", + "pctchange": "-1.274%", + "volume": "9627", "marketCap": "", "country": "United States", "ipoyear": "", @@ -5840,11 +5840,11 @@ { "symbol": "BOOT", "name": "Boot Barn Holdings Inc. Common Stock", - "lastsale": "$77.10", - "netchange": "-4.55", - "pctchange": "-5.573%", - "volume": "1958223", - "marketCap": "2334882214.00", + "lastsale": "$76.83", + "netchange": "-0.27", + "pctchange": "-0.35%", + "volume": "622295", + "marketCap": "2326705583.00", "country": "United States", "ipoyear": "2014", "industry": "Clothing/Shoe/Accessory Stores", @@ -5854,11 +5854,11 @@ { "symbol": "BORR", "name": "Borr Drilling Limited Common Shares", - "lastsale": "$7.01", - "netchange": "-0.01", - "pctchange": "-0.142%", - "volume": "3327191", - "marketCap": "1782362600.00", + "lastsale": "$7.18", + "netchange": "0.17", + "pctchange": "2.425%", + "volume": "3377677", + "marketCap": "1825586800.00", "country": "", "ipoyear": "2019", "industry": "Oil & Gas Production", @@ -5868,11 +5868,11 @@ { "symbol": "BOWL", "name": "Bowlero Corp. Class A Common Stock", - "lastsale": "$11.48", - "netchange": "-0.38", - "pctchange": "-3.204%", - "volume": "2943731", - "marketCap": "1736783737.00", + "lastsale": "$11.32", + "netchange": "-0.16", + "pctchange": "-1.394%", + "volume": "3218808", + "marketCap": "1712577692.00", "country": "United States", "ipoyear": "2021", "industry": "Services-Misc. Amusement & Recreation", @@ -5882,11 +5882,11 @@ { "symbol": "BOX", "name": "Box Inc. Class A Common Stock", - "lastsale": "$25.71", - "netchange": "1.08", - "pctchange": "4.385%", - "volume": "4064749", - "marketCap": "3691734200.00", + "lastsale": "$25.95", + "netchange": "0.24", + "pctchange": "0.933%", + "volume": "2309985", + "marketCap": "3726196129.00", "country": "United States", "ipoyear": "2015", "industry": "Computer Software: Prepackaged Software", @@ -5896,11 +5896,11 @@ { "symbol": "BP", "name": "BP p.l.c. Common Stock", - "lastsale": "$34.81", - "netchange": "-0.99", - "pctchange": "-2.765%", - "volume": "10286534", - "marketCap": "98764831686.00", + "lastsale": "$35.12", + "netchange": "0.31", + "pctchange": "0.891%", + "volume": "6895975", + "marketCap": "99644380604.00", "country": "United Kingdom", "ipoyear": "", "industry": "Integrated oil Companies", @@ -5910,11 +5910,11 @@ { "symbol": "BPT", "name": "BP Prudhoe Bay Royalty Trust Common Stock", - "lastsale": "$3.14", - "netchange": "0.01", - "pctchange": "0.319%", - "volume": "167714", - "marketCap": "67196000.00", + "lastsale": "$3.08", + "netchange": "-0.06", + "pctchange": "-1.911%", + "volume": "187425", + "marketCap": "65912000.00", "country": "United States", "ipoyear": "", "industry": "Integrated oil Companies", @@ -5924,11 +5924,11 @@ { "symbol": "BR", "name": "Broadridge Financial Solutions Inc. Common Stock", - "lastsale": "$193.75", - "netchange": "0.11", - "pctchange": "0.057%", - "volume": "1137348", - "marketCap": "22794113613.00", + "lastsale": "$196.71", + "netchange": "2.96", + "pctchange": "1.528%", + "volume": "660372", + "marketCap": "23142348845.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -5938,25 +5938,25 @@ { "symbol": "BRBR", "name": "BellRing Brands Inc. Common Stock ", - "lastsale": "$54.43", - "netchange": "-0.85", - "pctchange": "-1.538%", - "volume": "2247180", - "marketCap": "7134916871.00", + "lastsale": "$55.70", + "netchange": "1.27", + "pctchange": "2.333%", + "volume": "760372", + "marketCap": "7301393895.00", "country": "United States", "ipoyear": "2022", - "industry": "Beverages (Production/Distribution)", + "industry": "Packaged Foods", "sector": "Consumer Staples", "url": "/market-activity/stocks/brbr" }, { "symbol": "BRC", "name": "Brady Corporation Common Stock", - "lastsale": "$58.44", - "netchange": "-0.02", - "pctchange": "-0.034%", - "volume": "2239178", - "marketCap": "2824471938.00", + "lastsale": "$57.92", + "netchange": "-0.52", + "pctchange": "-0.89%", + "volume": "255527", + "marketCap": "2799339745.00", "country": "United States", "ipoyear": "", "industry": "Miscellaneous manufacturing industries", @@ -5966,11 +5966,11 @@ { "symbol": "BRCC", "name": "BRC Inc. Class A Common Stock", - "lastsale": "$3.86", - "netchange": "-0.18", - "pctchange": "-4.455%", - "volume": "806086", - "marketCap": "818481375.00", + "lastsale": "$3.70", + "netchange": "-0.16", + "pctchange": "-4.145%", + "volume": "807977", + "marketCap": "784554686.00", "country": "United States", "ipoyear": "2022", "industry": "Beverages (Production/Distribution)", @@ -5980,11 +5980,11 @@ { "symbol": "BRDG", "name": "Bridge Investment Group Holdings Inc. Class A Common Stock", - "lastsale": "$8.67", - "netchange": "0.41", - "pctchange": "4.964%", - "volume": "1221661", - "marketCap": "1026011095.00", + "lastsale": "$8.80", + "netchange": "0.13", + "pctchange": "1.499%", + "volume": "542982", + "marketCap": "1041395344.00", "country": "United States", "ipoyear": "2021", "industry": "Investment Managers", @@ -5994,11 +5994,11 @@ { "symbol": "BRFS", "name": "BRF S.A.", - "lastsale": "$2.72", - "netchange": "-0.08", - "pctchange": "-2.857%", - "volume": "3138543", - "marketCap": "2932477829.00", + "lastsale": "$2.79", + "netchange": "0.07", + "pctchange": "2.574%", + "volume": "1092442", + "marketCap": "3007946009.00", "country": "Brazil", "ipoyear": "", "industry": "Meat/Poultry/Fish", @@ -6008,11 +6008,11 @@ { "symbol": "BRK/A", "name": "Berkshire Hathaway Inc.", - "lastsale": "$544478.19999999995", - "netchange": "-5281.80", - "pctchange": "-0.961%", - "volume": "8428", - "marketCap": "800858827947.00", + "lastsale": "$551181.59999999998", + "netchange": "6703.40", + "pctchange": "1.231%", + "volume": "10465", + "marketCap": "810718684718.00", "country": "United States", "ipoyear": "", "industry": "", @@ -6022,11 +6022,11 @@ { "symbol": "BRK/B", "name": "Berkshire Hathaway Inc.", - "lastsale": "$356.50", - "netchange": "-1.62", - "pctchange": "-0.452%", - "volume": "8578148", - "marketCap": "786550003762.00", + "lastsale": "$359.65", + "netchange": "3.15", + "pctchange": "0.884%", + "volume": "4526103", + "marketCap": "793499884580.00", "country": "United States", "ipoyear": "", "industry": "", @@ -6036,11 +6036,11 @@ { "symbol": "BRO", "name": "Brown & Brown Inc. Common Stock", - "lastsale": "$69.47", - "netchange": "-2.49", - "pctchange": "-3.46%", - "volume": "3319113", - "marketCap": "19771011320.00", + "lastsale": "$71.03", + "netchange": "1.56", + "pctchange": "2.246%", + "volume": "1906620", + "marketCap": "20214983936.00", "country": "United States", "ipoyear": "", "industry": "Specialty Insurers", @@ -6050,11 +6050,11 @@ { "symbol": "BROS", "name": "Dutch Bros Inc. Class A Common Stock", - "lastsale": "$29.88", - "netchange": "-0.80", - "pctchange": "-2.608%", - "volume": "1249452", - "marketCap": "5292207674.00", + "lastsale": "$29.58", + "netchange": "-0.30", + "pctchange": "-1.004%", + "volume": "1173595", + "marketCap": "5239073059.00", "country": "United States", "ipoyear": "2021", "industry": "Restaurants", @@ -6064,11 +6064,11 @@ { "symbol": "BRSP", "name": "BrightSpire Capital Inc. Class A Common Stock", - "lastsale": "$7.48", - "netchange": "-0.11", - "pctchange": "-1.449%", - "volume": "1502314", - "marketCap": "972288600.00", + "lastsale": "$7.42", + "netchange": "-0.06", + "pctchange": "-0.802%", + "volume": "528797", + "marketCap": "964489494.00", "country": "United States", "ipoyear": "2018", "industry": "Real Estate Investment Trusts", @@ -6078,11 +6078,11 @@ { "symbol": "BRT", "name": "BRT Apartments Corp. (MD) Common Stock", - "lastsale": "$19.11", - "netchange": "-0.57", - "pctchange": "-2.896%", - "volume": "95599", - "marketCap": "355376994.00", + "lastsale": "$18.81", + "netchange": "-0.30", + "pctchange": "-1.57%", + "volume": "38051", + "marketCap": "349798077.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -6092,10 +6092,10 @@ { "symbol": "BRW", "name": "Saba Capital Income & Opportunities Fund SBI", - "lastsale": "$7.58", - "netchange": "-0.09", - "pctchange": "-1.173%", - "volume": "171009", + "lastsale": "$7.67", + "netchange": "0.09", + "pctchange": "1.187%", + "volume": "120523", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -6106,11 +6106,11 @@ { "symbol": "BRX", "name": "Brixmor Property Group Inc. Common Stock", - "lastsale": "$23.55", - "netchange": "-0.59", - "pctchange": "-2.444%", - "volume": "5172515", - "marketCap": "7079045079.00", + "lastsale": "$23.38", + "netchange": "-0.17", + "pctchange": "-0.722%", + "volume": "1957769", + "marketCap": "7027943692.00", "country": "United States", "ipoyear": "2013", "industry": "Real Estate Investment Trusts", @@ -6120,11 +6120,11 @@ { "symbol": "BSAC", "name": "Banco Santander - Chile ADS", - "lastsale": "$20.07", - "netchange": "-0.23", - "pctchange": "-1.133%", - "volume": "732596", - "marketCap": "9455284412.00", + "lastsale": "$19.59", + "netchange": "-0.48", + "pctchange": "-2.392%", + "volume": "361223", + "marketCap": "9229149060.00", "country": "Chile", "ipoyear": "", "industry": "Commercial Banks", @@ -6134,11 +6134,11 @@ { "symbol": "BSBR", "name": "Banco Santander Brasil SA American Depositary Shares each representing one unit", - "lastsale": "$6.36", - "netchange": "-0.10", - "pctchange": "-1.548%", - "volume": "986471", - "marketCap": "47294281843.00", + "lastsale": "$6.45", + "netchange": "0.09", + "pctchange": "1.415%", + "volume": "309494", + "marketCap": "47963540549.00", "country": "Brazil", "ipoyear": "2009", "industry": "Commercial Banks", @@ -6148,24 +6148,24 @@ { "symbol": "BSIG", "name": "BrightSphere Investment Group Inc. Common Stock", - "lastsale": "$19.45", - "netchange": "-0.38", - "pctchange": "-1.916%", - "volume": "470800", - "marketCap": "807333401.00", + "lastsale": "$19.46", + "netchange": "0.01", + "pctchange": "0.051%", + "volume": "115905", + "marketCap": "807748482.00", "country": "United Kingdom", "ipoyear": "2014", - "industry": "Investment Managers", + "industry": "Finance/Investors Services", "sector": "Finance", "url": "/market-activity/stocks/bsig" }, { "symbol": "BSL", "name": "Blackstone Senior Floating Rate 2027 Term Fund Common Shares of Beneficial Interest", - "lastsale": "$13.43", - "netchange": "0.04", - "pctchange": "0.299%", - "volume": "108076", + "lastsale": "$13.30", + "netchange": "-0.13", + "pctchange": "-0.968%", + "volume": "82511", "marketCap": "0.00", "country": "United States", "ipoyear": "2010", @@ -6176,11 +6176,11 @@ { "symbol": "BSM", "name": "Black Stone Minerals L.P. Common units representing limited partner interests", - "lastsale": "$16.22", - "netchange": "-0.12", - "pctchange": "-0.734%", - "volume": "472321", - "marketCap": "3644668759.00", + "lastsale": "$16.39", + "netchange": "0.17", + "pctchange": "1.048%", + "volume": "307268", + "marketCap": "3682868124.00", "country": "United States", "ipoyear": "2015", "industry": "Oil & Gas Production", @@ -6190,11 +6190,11 @@ { "symbol": "BST", "name": "BlackRock Science and Technology Trust Common Shares of Beneficial Interest", - "lastsale": "$33.92", - "netchange": "-0.43", - "pctchange": "-1.252%", - "volume": "108442", - "marketCap": "751593594.00", + "lastsale": "$34.05", + "netchange": "0.13", + "pctchange": "0.383%", + "volume": "139576", + "marketCap": "754474112.00", "country": "United States", "ipoyear": "2014", "industry": "Finance Companies", @@ -6204,11 +6204,11 @@ { "symbol": "BSTZ", "name": "BlackRock Science and Technology Term Trust Common Shares of Beneficial Interest", - "lastsale": "$16.97", - "netchange": "-0.18", - "pctchange": "-1.05%", - "volume": "496598", - "marketCap": "376018375.00", + "lastsale": "$17.00", + "netchange": "0.03", + "pctchange": "0.177%", + "volume": "398457", + "marketCap": "376683110.00", "country": "", "ipoyear": "2019", "industry": "Trusts Except Educational Religious and Charitable", @@ -6218,11 +6218,11 @@ { "symbol": "BSX", "name": "Boston Scientific Corporation Common Stock", - "lastsale": "$55.81", - "netchange": "-0.37", - "pctchange": "-0.659%", - "volume": "10461085", - "marketCap": "81760688784.00", + "lastsale": "$55.51", + "netchange": "-0.30", + "pctchange": "-0.538%", + "volume": "6317601", + "marketCap": "81321193951.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -6232,10 +6232,10 @@ { "symbol": "BTA", "name": "BlackRock Long-Term Municipal Advantage Trust Common Shares of Beneficial Interest", - "lastsale": "$10.12", - "netchange": "-0.15", - "pctchange": "-1.461%", - "volume": "73741", + "lastsale": "$10.04", + "netchange": "-0.08", + "pctchange": "-0.791%", + "volume": "153537", "marketCap": "0.00", "country": "United States", "ipoyear": "2006", @@ -6246,11 +6246,11 @@ { "symbol": "BTCM", "name": "BIT Mining Limited ADS", - "lastsale": "$4.03", - "netchange": "-0.23", - "pctchange": "-5.399%", - "volume": "122687", - "marketCap": "42871672.00", + "lastsale": "$4.00", + "netchange": "-0.03", + "pctchange": "-0.744%", + "volume": "187989", + "marketCap": "42552528.00", "country": "", "ipoyear": "2013", "industry": "EDP Services", @@ -6260,25 +6260,25 @@ { "symbol": "BTE", "name": "Baytex Energy Corp Common Shares", - "lastsale": "$3.28", - "netchange": "-0.07", - "pctchange": "-2.09%", - "volume": "8788698", - "marketCap": "2772780800.00", + "lastsale": "$3.30", + "netchange": "0.02", + "pctchange": "0.61%", + "volume": "6463839", + "marketCap": "2789688000.00", "country": "Canada", "ipoyear": "2023", - "industry": "Meat/Poultry/Fish", - "sector": "Consumer Staples", + "industry": "Oil & Gas Production", + "sector": "Energy", "url": "/market-activity/stocks/bte" }, { "symbol": "BTI", "name": "British American Tobacco Industries p.l.c. Common Stock ADR", - "lastsale": "$29.40", - "netchange": "-0.57", - "pctchange": "-1.902%", - "volume": "6618327", - "marketCap": "59266479392.00", + "lastsale": "$29.59", + "netchange": "0.19", + "pctchange": "0.646%", + "volume": "5903607", + "marketCap": "59649494055.00", "country": "United Kingdom", "ipoyear": "1998", "industry": " Medicinal Chemicals and Botanical Products ", @@ -6288,10 +6288,10 @@ { "symbol": "BTO", "name": "John Hancock Financial Opportunities Fund Common Stock", - "lastsale": "$30.90", - "netchange": "-0.06", - "pctchange": "-0.194%", - "volume": "41817", + "lastsale": "$29.99", + "netchange": "-0.91", + "pctchange": "-2.945%", + "volume": "176771", "marketCap": "0.00", "country": "United States", "ipoyear": "1994", @@ -6302,10 +6302,10 @@ { "symbol": "BTT", "name": "BlackRock Municipal 2030 Target Term Trust", - "lastsale": "$20.70", - "netchange": "0.03", - "pctchange": "0.145%", - "volume": "324674", + "lastsale": "$20.65", + "netchange": "-0.05", + "pctchange": "-0.242%", + "volume": "389393", "marketCap": "0.00", "country": "United States", "ipoyear": "2012", @@ -6316,11 +6316,11 @@ { "symbol": "BTU", "name": "Peabody Energy Corporation Common Stock ", - "lastsale": "$23.70", - "netchange": "0.07", - "pctchange": "0.296%", - "volume": "4473013", - "marketCap": "3107070000.00", + "lastsale": "$23.42", + "netchange": "-0.28", + "pctchange": "-1.181%", + "volume": "2651703", + "marketCap": "3070362000.00", "country": "United States", "ipoyear": "2017", "industry": "Coal Mining", @@ -6330,11 +6330,11 @@ { "symbol": "BTZ", "name": "BlackRock Credit Allocation Income Trust", - "lastsale": "$10.44", - "netchange": "0.04", - "pctchange": "0.385%", - "volume": "219521", - "marketCap": "1128929400.00", + "lastsale": "$10.41", + "netchange": "-0.03", + "pctchange": "-0.287%", + "volume": "410012", + "marketCap": "1125685350.00", "country": "United States", "ipoyear": "2006", "industry": "Finance Companies", @@ -6344,11 +6344,11 @@ { "symbol": "BUD", "name": "Anheuser-Busch Inbev SA Sponsored ADR (Belgium)", - "lastsale": "$62.51", - "netchange": "-0.28", - "pctchange": "-0.446%", - "volume": "1554953", - "marketCap": "108591827100.00", + "lastsale": "$62.85", + "netchange": "0.34", + "pctchange": "0.544%", + "volume": "1215438", + "marketCap": "109182472137.00", "country": "Belgium", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -6358,10 +6358,10 @@ { "symbol": "BUI", "name": "BlackRock Utility Infrastructure & Power Opportunities Trust", - "lastsale": "$21.19", - "netchange": "-0.17", - "pctchange": "-0.796%", - "volume": "75420", + "lastsale": "$21.25", + "netchange": "0.06", + "pctchange": "0.283%", + "volume": "84540", "marketCap": "0.00", "country": "United States", "ipoyear": "2011", @@ -6372,11 +6372,11 @@ { "symbol": "BUR", "name": "Burford Capital Limited Ordinary Shares", - "lastsale": "$13.18", - "netchange": "-0.38", - "pctchange": "-2.802%", - "volume": "1218693", - "marketCap": "2885856133.00", + "lastsale": "$13.41", + "netchange": "0.23", + "pctchange": "1.745%", + "volume": "1204243", + "marketCap": "2936216293.00", "country": "", "ipoyear": "2020", "industry": "Finance: Consumer Services", @@ -6386,11 +6386,11 @@ { "symbol": "BURL", "name": "Burlington Stores Inc. Common Stock", - "lastsale": "$183.05", - "netchange": "-4.85", - "pctchange": "-2.581%", - "volume": "2204867", - "marketCap": "11811349209.00", + "lastsale": "$181.83", + "netchange": "-1.22", + "pctchange": "-0.666%", + "volume": "1047264", + "marketCap": "11732628389.00", "country": "United States", "ipoyear": "2013", "industry": "Department/Specialty Retail Stores", @@ -6400,11 +6400,11 @@ { "symbol": "BV", "name": "BrightView Holdings Inc. Common Stock", - "lastsale": "$8.41", - "netchange": "-0.03", - "pctchange": "-0.355%", - "volume": "510539", - "marketCap": "787176000.00", + "lastsale": "$8.18", + "netchange": "-0.23", + "pctchange": "-2.735%", + "volume": "328360", + "marketCap": "765648000.00", "country": "United States", "ipoyear": "2018", "industry": "Business Services", @@ -6414,39 +6414,39 @@ { "symbol": "BVH", "name": "Bluegreen Vacations Holding Corporation Class A Common Stock", - "lastsale": "$75.05", - "netchange": "0.81", - "pctchange": "1.091%", - "volume": "622636", - "marketCap": "1278685614.00", + "lastsale": "$75.07", + "netchange": "0.02", + "pctchange": "0.027%", + "volume": "245391", + "marketCap": "1279026370.00", "country": "United States", "ipoyear": "2017", - "industry": "Real Estate", - "sector": "Finance", + "industry": "Hotels/Resorts", + "sector": "Consumer Discretionary", "url": "/market-activity/stocks/bvh" }, { "symbol": "BVN", "name": "Buenaventura Mining Company Inc.", - "lastsale": "$12.50", - "netchange": "2.51", - "pctchange": "25.125%", - "volume": "20400388", - "marketCap": "3171439875.00", + "lastsale": "$13.10", + "netchange": "0.60", + "pctchange": "4.80%", + "volume": "6808334", + "marketCap": "3323668989.00", "country": "Peru", "ipoyear": "1996", - "industry": "Metal Mining", + "industry": "Precious Metals", "sector": "Basic Materials", "url": "/market-activity/stocks/bvn" }, { "symbol": "BW", "name": "Babcock & Wilcox Enterprises Inc. Common Stock", - "lastsale": "$1.74", - "netchange": "-0.09", - "pctchange": "-4.918%", - "volume": "1155922", - "marketCap": "155506250.00", + "lastsale": "$1.60", + "netchange": "-0.14", + "pctchange": "-8.046%", + "volume": "844133", + "marketCap": "142994253.00", "country": "United States", "ipoyear": "2015", "industry": "Building Products", @@ -6456,10 +6456,10 @@ { "symbol": "BW^A", "name": "Babcock & Wilcox Enterprises Inc. 7.75% Series A Cumulative Perpetual Preferred Stock", - "lastsale": "$11.13", - "netchange": "0.03", - "pctchange": "0.27%", - "volume": "35663", + "lastsale": "$11.24", + "netchange": "0.11", + "pctchange": "0.988%", + "volume": "45927", "marketCap": "", "country": "United States", "ipoyear": "", @@ -6470,11 +6470,11 @@ { "symbol": "BWA", "name": "BorgWarner Inc. Common Stock", - "lastsale": "$34.86", - "netchange": "-0.97", - "pctchange": "-2.707%", - "volume": "4057643", - "marketCap": "8194032255.00", + "lastsale": "$34.73", + "netchange": "-0.13", + "pctchange": "-0.373%", + "volume": "1931774", + "marketCap": "8163475049.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -6484,10 +6484,10 @@ { "symbol": "BWG", "name": "BrandywineGLOBAL Global Income Opportunities Fund Inc.", - "lastsale": "$8.21", - "netchange": "-0.03", - "pctchange": "-0.364%", - "volume": "37736", + "lastsale": "$8.22", + "netchange": "0.01", + "pctchange": "0.122%", + "volume": "89990", "marketCap": "0.00", "country": "United States", "ipoyear": "2012", @@ -6498,11 +6498,11 @@ { "symbol": "BWNB", "name": "Babcock & Wilcox Enterprises Inc. 6.50% Senior Notes due 2026", - "lastsale": "$17.58", - "netchange": "-0.02", - "pctchange": "-0.114%", - "volume": "29931", - "marketCap": "1571149353.00", + "lastsale": "$17.45", + "netchange": "-0.13", + "pctchange": "-0.739%", + "volume": "19484", + "marketCap": "1559531070.00", "country": "United States", "ipoyear": "2021", "industry": "Building Products", @@ -6512,11 +6512,11 @@ { "symbol": "BWSN", "name": "Babcock & Wilcox Enterprises Inc. 8.125% Senior Notes due 2026", - "lastsale": "$20.89", - "netchange": "0.09", - "pctchange": "0.433%", - "volume": "11697", - "marketCap": "1866968713.00", + "lastsale": "$20.75", + "netchange": "-0.14", + "pctchange": "-0.67%", + "volume": "24305", + "marketCap": "1854456716.00", "country": "United States", "ipoyear": "2021", "industry": "Building Products", @@ -6526,25 +6526,25 @@ { "symbol": "BWXT", "name": "BWX Technologies Inc. Common Stock", - "lastsale": "$76.58", - "netchange": "-0.74", - "pctchange": "-0.957%", - "volume": "1583041", - "marketCap": "7008049305.00", + "lastsale": "$77.56", + "netchange": "0.98", + "pctchange": "1.28%", + "volume": "543043", + "marketCap": "7097731837.00", "country": "United States", "ipoyear": "", - "industry": "Industrial Machinery/Components", - "sector": "Industrials", + "industry": "", + "sector": "", "url": "/market-activity/stocks/bwxt" }, { "symbol": "BX", "name": "Blackstone Inc. Common Stock", - "lastsale": "$129.37", - "netchange": "0.90", - "pctchange": "0.701%", - "volume": "7990016", - "marketCap": "91923163570.00", + "lastsale": "$125.96", + "netchange": "-3.41", + "pctchange": "-2.636%", + "volume": "4603071", + "marketCap": "89500206255.00", "country": "United States", "ipoyear": "2007", "industry": "Investment Managers", @@ -6554,11 +6554,11 @@ { "symbol": "BXC", "name": "Bluelinx Holdings Inc. Common Stock", - "lastsale": "$106.55", - "netchange": "-0.74", - "pctchange": "-0.69%", - "volume": "204989", - "marketCap": "934145267.00", + "lastsale": "$107.00", + "netchange": "0.45", + "pctchange": "0.422%", + "volume": "139276", + "marketCap": "938090507.00", "country": "United States", "ipoyear": "2004", "industry": "Wholesale Distributors", @@ -6568,11 +6568,11 @@ { "symbol": "BXMT", "name": "Blackstone Mortgage Trust Inc. Common Stock", - "lastsale": "$22.45", - "netchange": "-0.66", - "pctchange": "-2.856%", - "volume": "5392572", - "marketCap": "3868080200.00", + "lastsale": "$22.39", + "netchange": "-0.06", + "pctchange": "-0.267%", + "volume": "1931253", + "marketCap": "3857742346.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -6582,10 +6582,10 @@ { "symbol": "BXMX", "name": "Nuveen S&P 500 Buy-Write Income Fund Common Shares of Beneficial Interest", - "lastsale": "$12.67", - "netchange": "0.01", - "pctchange": "0.079%", - "volume": "163692", + "lastsale": "$12.70", + "netchange": "0.03", + "pctchange": "0.237%", + "volume": "153378", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -6596,11 +6596,11 @@ { "symbol": "BXP", "name": "Boston Properties Inc. Common Stock", - "lastsale": "$71.42", - "netchange": "-1.56", - "pctchange": "-2.138%", - "volume": "2625247", - "marketCap": "11208667656.00", + "lastsale": "$70.30", + "netchange": "-1.12", + "pctchange": "-1.568%", + "volume": "1130344", + "marketCap": "11032894654.00", "country": "United States", "ipoyear": "1997", "industry": "Real Estate Investment Trusts", @@ -6610,10 +6610,10 @@ { "symbol": "BXSL", "name": "Blackstone Secured Lending Fund Common Shares of Beneficial Interest", - "lastsale": "$27.82", - "netchange": "-0.08", - "pctchange": "-0.287%", - "volume": "851077", + "lastsale": "$27.90", + "netchange": "0.08", + "pctchange": "0.288%", + "volume": "910339", "marketCap": "0.00", "country": "", "ipoyear": "2021", @@ -6624,11 +6624,11 @@ { "symbol": "BY", "name": "Byline Bancorp Inc. Common Stock", - "lastsale": "$23.39", - "netchange": "-0.24", - "pctchange": "-1.016%", - "volume": "306141", - "marketCap": "1022533917.00", + "lastsale": "$23.38", + "netchange": "-0.01", + "pctchange": "-0.043%", + "volume": "164918", + "marketCap": "1022096750.00", "country": "United States", "ipoyear": "2017", "industry": "Major Banks", @@ -6638,11 +6638,11 @@ { "symbol": "BYD", "name": "Boyd Gaming Corporation Common Stock", - "lastsale": "$61.29", - "netchange": "-1.12", - "pctchange": "-1.795%", - "volume": "3665126", - "marketCap": "5997969519.00", + "lastsale": "$61.59", + "netchange": "0.30", + "pctchange": "0.489%", + "volume": "844455", + "marketCap": "6027328156.00", "country": "United States", "ipoyear": "1993", "industry": "Hotels/Resorts", @@ -6652,10 +6652,10 @@ { "symbol": "BYM", "name": "Blackrock Municipal Income Quality Trust Common Shares of Beneficial Interest", - "lastsale": "$11.14", - "netchange": "0.05", - "pctchange": "0.451%", - "volume": "134714", + "lastsale": "$11.11", + "netchange": "-0.03", + "pctchange": "-0.269%", + "volume": "200116", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -6666,10 +6666,10 @@ { "symbol": "BYN", "name": "Banyan Acquisition Corporation Class A Common Stock", - "lastsale": "$10.80", + "lastsale": "$10.90", "netchange": "0.10", - "pctchange": "0.935%", - "volume": "14475", + "pctchange": "0.926%", + "volume": "33336", "marketCap": "0.00", "country": "", "ipoyear": "2022", @@ -6680,11 +6680,11 @@ { "symbol": "BYON", "name": "Beyond Inc. Common Stock", - "lastsale": "$24.49", - "netchange": "-0.57", - "pctchange": "-2.275%", - "volume": "1212064", - "marketCap": "1109518128.00", + "lastsale": "$24.66", + "netchange": "0.17", + "pctchange": "0.694%", + "volume": "783348", + "marketCap": "1117219968.00", "country": "United States", "ipoyear": "", "industry": "Catalog/Specialty Distribution", @@ -6694,11 +6694,11 @@ { "symbol": "BZH", "name": "Beazer Homes USA Inc. Common Stock", - "lastsale": "$31.40", - "netchange": "-1.62", - "pctchange": "-4.906%", - "volume": "844996", - "marketCap": "983541855.00", + "lastsale": "$31.10", + "netchange": "-0.30", + "pctchange": "-0.955%", + "volume": "408816", + "marketCap": "974144958.00", "country": "United States", "ipoyear": "1994", "industry": "Homebuilding", @@ -6708,11 +6708,11 @@ { "symbol": "C", "name": "Citigroup Inc. Common Stock", - "lastsale": "$49.83", - "netchange": "-0.41", - "pctchange": "-0.816%", - "volume": "35150671", - "marketCap": "95368736721.00", + "lastsale": "$49.66", + "netchange": "-0.17", + "pctchange": "-0.341%", + "volume": "17861315", + "marketCap": "95043376793.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -6722,10 +6722,10 @@ { "symbol": "C^J", "name": "Citigroup Inc. Dep Shs Repstg 1/1000 Pfd Ser J Fixed/Fltg", - "lastsale": "$25.40", - "netchange": "-0.58", - "pctchange": "-2.232%", - "volume": "160364", + "lastsale": "$25.45", + "netchange": "0.05", + "pctchange": "0.197%", + "volume": "72056", "marketCap": "", "country": "United States", "ipoyear": "", @@ -6736,10 +6736,10 @@ { "symbol": "C^N", "name": "Citigroup Capital XIII 7.875% Fixed rate Floating Rate trust Preferred Securities (TruPS)", - "lastsale": "$28.68", - "netchange": "0.03", - "pctchange": "0.105%", - "volume": "243155", + "lastsale": "$28.57", + "netchange": "-0.11", + "pctchange": "-0.384%", + "volume": "79367", "marketCap": "", "country": "United States", "ipoyear": "", @@ -6750,11 +6750,11 @@ { "symbol": "CAAP", "name": "Corporacion America Airports SA Common Shares", - "lastsale": "$15.88", - "netchange": "0.25", - "pctchange": "1.599%", - "volume": "153475", - "marketCap": "2554139200.00", + "lastsale": "$16.23", + "netchange": "0.35", + "pctchange": "2.204%", + "volume": "316278", + "marketCap": "2610433200.00", "country": "", "ipoyear": "2018", "industry": "Aerospace", @@ -6764,11 +6764,11 @@ { "symbol": "CABO", "name": "Cable One Inc. Common Stock", - "lastsale": "$541.29", - "netchange": "-9.04", - "pctchange": "-1.643%", - "volume": "68806", - "marketCap": "3040280323.00", + "lastsale": "$541.26", + "netchange": "-0.03", + "pctchange": "-0.006%", + "volume": "41330", + "marketCap": "3040111821.00", "country": "United States", "ipoyear": "2015", "industry": "Cable & Other Pay Television Services", @@ -6778,11 +6778,11 @@ { "symbol": "CACI", "name": "CACI International Inc. Class A Common Stock", - "lastsale": "$318.10", - "netchange": "-3.91", - "pctchange": "-1.214%", - "volume": "335316", - "marketCap": "7086641661.00", + "lastsale": "$319.70", + "netchange": "1.60", + "pctchange": "0.503%", + "volume": "97899", + "marketCap": "7122286511.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -6792,11 +6792,11 @@ { "symbol": "CADE", "name": "Cadence Bank Common Stock", - "lastsale": "$30.43", - "netchange": "-0.61", - "pctchange": "-1.965%", - "volume": "3211772", - "marketCap": "5557156878.00", + "lastsale": "$30.02", + "netchange": "-0.41", + "pctchange": "-1.347%", + "volume": "1458799", + "marketCap": "5482282270.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -6806,10 +6806,10 @@ { "symbol": "CADE^A", "name": "Cadence Bank 5.50% Series A ", - "lastsale": "$19.78", - "netchange": "0.26", - "pctchange": "1.332%", - "volume": "15245", + "lastsale": "$19.83", + "netchange": "0.05", + "pctchange": "0.253%", + "volume": "9571", "marketCap": "", "country": "United States", "ipoyear": "", @@ -6820,11 +6820,11 @@ { "symbol": "CAE", "name": "CAE Inc. Ordinary Shares", - "lastsale": "$20.81", - "netchange": "-0.32", - "pctchange": "-1.514%", - "volume": "507246", - "marketCap": "6623210312.00", + "lastsale": "$20.89", + "netchange": "0.08", + "pctchange": "0.384%", + "volume": "208529", + "marketCap": "6648671957.00", "country": "Canada", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -6834,10 +6834,10 @@ { "symbol": "CAF", "name": "Morgan Stanley China A Share Fund Inc. Common Stock", - "lastsale": "$12.21", - "netchange": "0.01", - "pctchange": "0.082%", - "volume": "35878", + "lastsale": "$12.23", + "netchange": "0.02", + "pctchange": "0.164%", + "volume": "90284", "marketCap": "0.00", "country": "United States", "ipoyear": "2006", @@ -6848,11 +6848,11 @@ { "symbol": "CAG", "name": "ConAgra Brands Inc. Common Stock", - "lastsale": "$29.33", - "netchange": "-0.59", - "pctchange": "-1.972%", - "volume": "6790021", - "marketCap": "14018797950.00", + "lastsale": "$29.49", + "netchange": "0.16", + "pctchange": "0.546%", + "volume": "3664489", + "marketCap": "14095272811.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -6862,11 +6862,11 @@ { "symbol": "CAH", "name": "Cardinal Health Inc. Common Stock", - "lastsale": "$100.49", - "netchange": "-2.20", - "pctchange": "-2.142%", - "volume": "7262073", - "marketCap": "24767582685.00", + "lastsale": "$101.12", + "netchange": "0.63", + "pctchange": "0.627%", + "volume": "2301683", + "marketCap": "24922857609.00", "country": "United States", "ipoyear": "", "industry": "Other Pharmaceuticals", @@ -6876,11 +6876,11 @@ { "symbol": "CAL", "name": "Caleres Inc. Common Stock", - "lastsale": "$30.30", - "netchange": "0.42", - "pctchange": "1.406%", - "volume": "1426395", - "marketCap": "1075716660.00", + "lastsale": "$30.24", + "netchange": "-0.06", + "pctchange": "-0.198%", + "volume": "411876", + "marketCap": "1073586528.00", "country": "United States", "ipoyear": "", "industry": "Shoe Manufacturing", @@ -6890,11 +6890,11 @@ { "symbol": "CALX", "name": "Calix Inc Common Stock", - "lastsale": "$42.93", - "netchange": "-0.46", - "pctchange": "-1.06%", - "volume": "1169436", - "marketCap": "2827672199.00", + "lastsale": "$42.74", + "netchange": "-0.19", + "pctchange": "-0.443%", + "volume": "308120", + "marketCap": "2815157461.00", "country": "United States", "ipoyear": "2010", "industry": "Telecommunications Equipment", @@ -6904,11 +6904,11 @@ { "symbol": "CANG", "name": "Cango Inc. American Depositary Shares each representing two (2) Class A Ordinary Shares", - "lastsale": "$0.9513", - "netchange": "0.0113", - "pctchange": "1.202%", - "volume": "179035", - "marketCap": "128227710.00", + "lastsale": "$0.953", + "netchange": "0.0017", + "pctchange": "0.179%", + "volume": "37457", + "marketCap": "128456857.00", "country": "", "ipoyear": "2018", "industry": "Computer Software: Prepackaged Software", @@ -6918,11 +6918,11 @@ { "symbol": "CANO", "name": "Cano Health Inc. Class A Common Stock", - "lastsale": "$8.49", - "netchange": "-0.82", - "pctchange": "-8.808%", - "volume": "266660", - "marketCap": "45901202.00", + "lastsale": "$8.05", + "netchange": "-0.44", + "pctchange": "-5.183%", + "volume": "71368", + "marketCap": "43522341.00", "country": "United States", "ipoyear": "2020", "industry": "Medical/Nursing Services", @@ -6932,11 +6932,11 @@ { "symbol": "CAPL", "name": "CrossAmerica Partners LP Common Units representing limited partner interests", - "lastsale": "$21.70", - "netchange": "-1.02", - "pctchange": "-4.489%", - "volume": "288526", - "marketCap": "823964624.00", + "lastsale": "$21.90", + "netchange": "0.20", + "pctchange": "0.922%", + "volume": "58212", + "marketCap": "831558768.00", "country": "United States", "ipoyear": "2012", "industry": "Oil Refining/Marketing", @@ -6946,11 +6946,11 @@ { "symbol": "CARR", "name": "Carrier Global Corporation Common Stock ", - "lastsale": "$57.33", - "netchange": "-1.48", - "pctchange": "-2.517%", - "volume": "9179502", - "marketCap": "48102540374.00", + "lastsale": "$56.76", + "netchange": "-0.57", + "pctchange": "-0.994%", + "volume": "3538041", + "marketCap": "47624283824.00", "country": "United States", "ipoyear": "2020", "industry": "Industrial Machinery/Components", @@ -6960,25 +6960,25 @@ { "symbol": "CARS", "name": "Cars.com Inc. Common Stock ", - "lastsale": "$18.92", - "netchange": "-0.11", - "pctchange": "-0.578%", - "volume": "1111454", - "marketCap": "1253060456.00", + "lastsale": "$19.17", + "netchange": "0.25", + "pctchange": "1.321%", + "volume": "480344", + "marketCap": "1269617809.00", "country": "United States", "ipoyear": "2017", - "industry": "EDP Services", - "sector": "Technology", + "industry": "Motor Vehicles", + "sector": "Consumer Discretionary", "url": "/market-activity/stocks/cars" }, { "symbol": "CAT", "name": "Caterpillar Inc. Common Stock", - "lastsale": "$285.74", - "netchange": "0.57", - "pctchange": "0.20%", - "volume": "6319959", - "marketCap": "145465874465.00", + "lastsale": "$285.71", + "netchange": "-0.03", + "pctchange": "-0.01%", + "volume": "2691362", + "marketCap": "145450601923.00", "country": "United States", "ipoyear": "", "industry": "Construction/Ag Equipment/Trucks", @@ -6988,11 +6988,11 @@ { "symbol": "CATO", "name": "Cato Corporation (The) Class A Common Stock", - "lastsale": "$6.94", - "netchange": "-0.16", - "pctchange": "-2.254%", - "volume": "194184", - "marketCap": "142861038.00", + "lastsale": "$6.95", + "netchange": "0.01", + "pctchange": "0.144%", + "volume": "79132", + "marketCap": "143066890.00", "country": "United States", "ipoyear": "", "industry": "Clothing/Shoe/Accessory Stores", @@ -7002,11 +7002,11 @@ { "symbol": "CAVA", "name": "CAVA Group Inc. Common Stock", - "lastsale": "$40.04", - "netchange": "-0.58", - "pctchange": "-1.428%", - "volume": "2096163", - "marketCap": "4549004420.00", + "lastsale": "$41.49", + "netchange": "1.45", + "pctchange": "3.621%", + "volume": "3136858", + "marketCap": "4713741094.00", "country": "United States", "ipoyear": "2023", "industry": "Restaurants", @@ -7016,11 +7016,11 @@ { "symbol": "CB", "name": "Chubb Limited Common Stock", - "lastsale": "$220.07", - "netchange": "-0.44", - "pctchange": "-0.20%", - "volume": "5574687", - "marketCap": "89786336853.00", + "lastsale": "$220.31", + "netchange": "0.24", + "pctchange": "0.109%", + "volume": "1492197", + "marketCap": "89884254428.00", "country": "Switzerland", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -7030,11 +7030,11 @@ { "symbol": "CBD", "name": "Companhia Brasileira de Distribuicao American Depsitary Shares; each representing one Common Share", - "lastsale": "$0.767", - "netchange": "-0.013", - "pctchange": "-1.667%", - "volume": "382444", - "marketCap": "207196666.00", + "lastsale": "$0.78", + "netchange": "0.013", + "pctchange": "1.695%", + "volume": "367562", + "marketCap": "210708474.00", "country": "Brazil", "ipoyear": "2020", "industry": "Food Chains", @@ -7044,11 +7044,11 @@ { "symbol": "CBH", "name": "Virtus Convertible & Income 2024 Target Term Fund Common Shares of Beneficial Interest", - "lastsale": "$8.72", - "netchange": "-0.02", - "pctchange": "-0.229%", - "volume": "26515", - "marketCap": "159258566.00", + "lastsale": "$8.74", + "netchange": "0.02", + "pctchange": "0.229%", + "volume": "116285", + "marketCap": "159623838.00", "country": "United States", "ipoyear": "2017", "industry": "Trusts Except Educational Religious and Charitable", @@ -7058,11 +7058,11 @@ { "symbol": "CBL", "name": "CBL & Associates Properties Inc. Common Stock", - "lastsale": "$23.82", - "netchange": "-0.23", - "pctchange": "-0.956%", - "volume": "350568", - "marketCap": "762269465.00", + "lastsale": "$23.74", + "netchange": "-0.08", + "pctchange": "-0.336%", + "volume": "118416", + "marketCap": "759709366.00", "country": "United States", "ipoyear": "2021", "industry": "Real Estate Investment Trusts", @@ -7072,11 +7072,11 @@ { "symbol": "CBRE", "name": "CBRE Group Inc Common Stock Class A", - "lastsale": "$91.12", - "netchange": "0.05", - "pctchange": "0.055%", - "volume": "4758161", - "marketCap": "27772720027.00", + "lastsale": "$91.48", + "netchange": "0.36", + "pctchange": "0.395%", + "volume": "2310909", + "marketCap": "27882445435.00", "country": "United States", "ipoyear": "", "industry": "Real Estate", @@ -7086,11 +7086,11 @@ { "symbol": "CBT", "name": "Cabot Corporation Common Stock", - "lastsale": "$81.69", - "netchange": "-0.04", - "pctchange": "-0.049%", - "volume": "814034", - "marketCap": "4518196948.00", + "lastsale": "$82.57", + "netchange": "0.88", + "pctchange": "1.077%", + "volume": "311555", + "marketCap": "4566868919.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -7100,11 +7100,11 @@ { "symbol": "CBU", "name": "Community Bank System Inc. Common Stock", - "lastsale": "$51.76", - "netchange": "-0.10", - "pctchange": "-0.193%", - "volume": "1606678", - "marketCap": "2763236844.00", + "lastsale": "$51.40", + "netchange": "-0.36", + "pctchange": "-0.696%", + "volume": "274211", + "marketCap": "2744018041.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -7114,11 +7114,11 @@ { "symbol": "CBZ", "name": "CBIZ Inc. Common Stock", - "lastsale": "$61.30", - "netchange": "0.11", - "pctchange": "0.18%", - "volume": "523749", - "marketCap": "3055304302.00", + "lastsale": "$61.67", + "netchange": "0.37", + "pctchange": "0.604%", + "volume": "344245", + "marketCap": "3073745779.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -7128,11 +7128,11 @@ { "symbol": "CC", "name": "Chemours Company (The) Common Stock", - "lastsale": "$30.44", - "netchange": "-0.96", - "pctchange": "-3.057%", - "volume": "2275351", - "marketCap": "4518461121.00", + "lastsale": "$30.81", + "netchange": "0.37", + "pctchange": "1.216%", + "volume": "1032764", + "marketCap": "4573383284.00", "country": "United States", "ipoyear": "2015", "industry": "Major Chemicals", @@ -7142,11 +7142,11 @@ { "symbol": "CCI", "name": "Crown Castle Inc. Common Stock", - "lastsale": "$112.84", - "netchange": "-1.71", - "pctchange": "-1.493%", - "volume": "8435439", - "marketCap": "48937451301.00", + "lastsale": "$112.42", + "netchange": "-0.42", + "pctchange": "-0.372%", + "volume": "4618428", + "marketCap": "48755301978.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -7156,10 +7156,10 @@ { "symbol": "CCIA", "name": "Carlyle Credit Income Fund 8.75% Series A Preferred Shares due 2028", - "lastsale": "$25.3299", - "netchange": "-0.1251", - "pctchange": "-0.491%", - "volume": "17736", + "lastsale": "$25.45", + "netchange": "0.1201", + "pctchange": "0.474%", + "volume": "4516", "marketCap": "", "country": "", "ipoyear": "2023", @@ -7170,10 +7170,10 @@ { "symbol": "CCIF", "name": "Carlyle Credit Income Fund Shares of Beneficial Interest", - "lastsale": "$7.6893", - "netchange": "-0.0407", - "pctchange": "-0.527%", - "volume": "95705", + "lastsale": "$7.79", + "netchange": "0.1007", + "pctchange": "1.31%", + "volume": "143443", "marketCap": "0.00", "country": "", "ipoyear": "2019", @@ -7184,11 +7184,11 @@ { "symbol": "CCJ", "name": "Cameco Corporation Common Stock", - "lastsale": "$44.96", - "netchange": "-1.25", - "pctchange": "-2.705%", - "volume": "5043248", - "marketCap": "19506590048.00", + "lastsale": "$46.34", + "netchange": "1.38", + "pctchange": "3.069%", + "volume": "5452681", + "marketCap": "20105324351.00", "country": "Canada", "ipoyear": "1996", "industry": "Other Metals and Minerals", @@ -7198,11 +7198,11 @@ { "symbol": "CCK", "name": "Crown Holdings Inc.", - "lastsale": "$90.06", - "netchange": "-0.77", - "pctchange": "-0.848%", - "volume": "2189146", - "marketCap": "10865413793.00", + "lastsale": "$91.11", + "netchange": "1.05", + "pctchange": "1.166%", + "volume": "2141502", + "marketCap": "10992092502.00", "country": "United States", "ipoyear": "", "industry": "Containers/Packaging", @@ -7212,11 +7212,11 @@ { "symbol": "CCL", "name": "Carnival Corporation Common Stock", - "lastsale": "$18.61", - "netchange": "-0.17", - "pctchange": "-0.905%", - "volume": "36090968", - "marketCap": "24309504648.00", + "lastsale": "$18.36", + "netchange": "-0.25", + "pctchange": "-1.343%", + "volume": "26049234", + "marketCap": "23982939567.00", "country": "United States", "ipoyear": "1987", "industry": "Marine Transportation", @@ -7227,9 +7227,9 @@ "symbol": "CCM", "name": "Concord Medical Services Holdings Limited ADS (Each represents three ordinary shares)", "lastsale": "$1.05", - "netchange": "0.04", - "pctchange": "3.96%", - "volume": "1716", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1998", "marketCap": "45588089.00", "country": "China", "ipoyear": "2009", @@ -7240,11 +7240,11 @@ { "symbol": "CCO", "name": "Clear Channel Outdoor Holdings Inc. Common Stock", - "lastsale": "$1.66", - "netchange": "-0.09", - "pctchange": "-5.143%", - "volume": "8964156", - "marketCap": "801796298.00", + "lastsale": "$1.68", + "netchange": "0.02", + "pctchange": "1.205%", + "volume": "3770581", + "marketCap": "811456494.00", "country": "United States", "ipoyear": "2005", "industry": "Advertising", @@ -7254,11 +7254,11 @@ { "symbol": "CCRD", "name": "CoreCard Corporation Common Stock", - "lastsale": "$14.67", - "netchange": "0.47", - "pctchange": "3.31%", - "volume": "80448", - "marketCap": "123820023.00", + "lastsale": "$14.20", + "netchange": "-0.47", + "pctchange": "-3.204%", + "volume": "24571", + "marketCap": "119853055.00", "country": "United States", "ipoyear": "1986", "industry": "", @@ -7268,11 +7268,11 @@ { "symbol": "CCS", "name": "Century Communities Inc. Common Stock", - "lastsale": "$85.18", - "netchange": "-2.12", - "pctchange": "-2.428%", - "volume": "1673498", - "marketCap": "2706561706.00", + "lastsale": "$84.55", + "netchange": "-0.63", + "pctchange": "-0.74%", + "volume": "215038", + "marketCap": "2686543698.00", "country": "United States", "ipoyear": "2014", "industry": "Homebuilding", @@ -7282,11 +7282,11 @@ { "symbol": "CCU", "name": "Compania Cervecerias Unidas S.A. Common Stock", - "lastsale": "$13.10", - "netchange": "-0.35", - "pctchange": "-2.602%", - "volume": "208067", - "marketCap": "2420243812.00", + "lastsale": "$12.97", + "netchange": "-0.13", + "pctchange": "-0.992%", + "volume": "154979", + "marketCap": "2396226125.00", "country": "Chile", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -7296,10 +7296,10 @@ { "symbol": "CCZ", "name": "Comcast Holdings ZONES", - "lastsale": "$57.37", - "netchange": "1.37", - "pctchange": "2.446%", - "volume": "197", + "lastsale": "$56.90", + "netchange": "-0.47", + "pctchange": "-0.819%", + "volume": "901", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -7310,11 +7310,11 @@ { "symbol": "CDAY", "name": "Ceridian HCM Holding Inc. Common Stock", - "lastsale": "$68.41", - "netchange": "-1.01", - "pctchange": "-1.455%", - "volume": "2614750", - "marketCap": "10680648823.00", + "lastsale": "$68.64", + "netchange": "0.23", + "pctchange": "0.336%", + "volume": "1211398", + "marketCap": "10716558035.00", "country": "United States", "ipoyear": "2018", "industry": "EDP Services", @@ -7324,11 +7324,11 @@ { "symbol": "CDE", "name": "Coeur Mining Inc. Common Stock", - "lastsale": "$3.54", - "netchange": "0.02", - "pctchange": "0.568%", - "volume": "19038692", - "marketCap": "1354438257.00", + "lastsale": "$3.40", + "netchange": "-0.14", + "pctchange": "-3.955%", + "volume": "6962165", + "marketCap": "1300872902.00", "country": "United States", "ipoyear": "", "industry": "Precious Metals", @@ -7338,11 +7338,11 @@ { "symbol": "CDP", "name": "COPT Defense Properties Common Shares of Beneficial Interest", - "lastsale": "$25.50", - "netchange": "-0.15", - "pctchange": "-0.585%", - "volume": "1514492", - "marketCap": "2869930395.00", + "lastsale": "$24.99", + "netchange": "-0.51", + "pctchange": "-2.00%", + "volume": "922508", + "marketCap": "2812531787.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -7352,10 +7352,10 @@ { "symbol": "CDR^B", "name": "Cedar Realty Trust Inc. 7.25% Series B Cumulative Redeemable Preferred Stock", - "lastsale": "$13.70", - "netchange": "0.25", - "pctchange": "1.859%", - "volume": "5519", + "lastsale": "$13.46", + "netchange": "-0.24", + "pctchange": "-1.752%", + "volume": "31607", "marketCap": "", "country": "United States", "ipoyear": "", @@ -7366,10 +7366,10 @@ { "symbol": "CDR^C", "name": "Cedar Realty Trust Inc. 6.50% Series C Cumulative Redeemable Preferred Stock", - "lastsale": "$12.50", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "6366", + "lastsale": "$12.51", + "netchange": "0.01", + "pctchange": "0.08%", + "volume": "177072", "marketCap": "", "country": "United States", "ipoyear": "", @@ -7380,11 +7380,11 @@ { "symbol": "CDRE", "name": "Cadre Holdings Inc. Common Stock", - "lastsale": "$31.87", - "netchange": "0.43", - "pctchange": "1.368%", - "volume": "1394431", - "marketCap": "1197866808.00", + "lastsale": "$32.10", + "netchange": "0.23", + "pctchange": "0.722%", + "volume": "151500", + "marketCap": "1206511595.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Specialties", @@ -7394,11 +7394,11 @@ { "symbol": "CE", "name": "Celanese Corporation Common Stock", - "lastsale": "$152.00", - "netchange": "0.13", - "pctchange": "0.086%", - "volume": "2185871", - "marketCap": "16545985384.00", + "lastsale": "$150.44", + "netchange": "-1.56", + "pctchange": "-1.026%", + "volume": "670014", + "marketCap": "16376171323.00", "country": "United States", "ipoyear": "2005", "industry": "Major Chemicals", @@ -7409,9 +7409,9 @@ "symbol": "CEE", "name": "The Central and Eastern Europe Fund Inc. (The) Common Stock", "lastsale": "$9.44", - "netchange": "0.05", - "pctchange": "0.532%", - "volume": "20393", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "20172", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -7422,11 +7422,11 @@ { "symbol": "CEIX", "name": "CONSOL Energy Inc. Common Stock ", - "lastsale": "$97.97", - "netchange": "0.52", - "pctchange": "0.534%", - "volume": "1375066", - "marketCap": "3038036180.00", + "lastsale": "$95.55", + "netchange": "-2.42", + "pctchange": "-2.47%", + "volume": "822776", + "marketCap": "2962992314.00", "country": "United States", "ipoyear": "2017", "industry": "Coal Mining", @@ -7436,10 +7436,10 @@ { "symbol": "CEM", "name": "ClearBridge MLP and Midstream Fund Inc. Common Stock", - "lastsale": "$37.04", - "netchange": "-0.53", - "pctchange": "-1.411%", - "volume": "22722", + "lastsale": "$37.13", + "netchange": "0.09", + "pctchange": "0.243%", + "volume": "29749", "marketCap": "0.00", "country": "United States", "ipoyear": "2010", @@ -7450,11 +7450,11 @@ { "symbol": "CEPU", "name": "Central Puerto S.A. American Depositary Shares (each represents ten Common Shares)", - "lastsale": "$9.34", - "netchange": "0.26", - "pctchange": "2.863%", - "volume": "489119", - "marketCap": "1414096791.00", + "lastsale": "$9.37", + "netchange": "0.03", + "pctchange": "0.321%", + "volume": "486732", + "marketCap": "1418638858.00", "country": "", "ipoyear": "2018", "industry": "Electric Utilities: Central", @@ -7464,11 +7464,11 @@ { "symbol": "CF", "name": "CF Industries Holdings Inc. Common Stock", - "lastsale": "$76.24", - "netchange": "-0.64", - "pctchange": "-0.832%", - "volume": "4097885", - "marketCap": "14566147636.00", + "lastsale": "$77.20", + "netchange": "0.96", + "pctchange": "1.259%", + "volume": "2134376", + "marketCap": "14749561877.00", "country": "United States", "ipoyear": "2005", "industry": "Agricultural Chemicals", @@ -7478,11 +7478,11 @@ { "symbol": "CFG", "name": "Citizens Financial Group Inc. Common Stock", - "lastsale": "$33.56", - "netchange": "-0.07", - "pctchange": "-0.208%", - "volume": "12212970", - "marketCap": "15646442773.00", + "lastsale": "$32.96", + "netchange": "-0.60", + "pctchange": "-1.788%", + "volume": "5813698", + "marketCap": "15366708992.00", "country": "United States", "ipoyear": "2014", "industry": "Major Banks", @@ -7492,10 +7492,10 @@ { "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": "$24.45", - "netchange": "-0.10", - "pctchange": "-0.407%", - "volume": "41547", + "lastsale": "$24.55", + "netchange": "0.10", + "pctchange": "0.409%", + "volume": "48365", "marketCap": "", "country": "United States", "ipoyear": "", @@ -7506,10 +7506,10 @@ { "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": "$20.43", - "netchange": "0.14", - "pctchange": "0.69%", - "volume": "126426", + "lastsale": "$20.44", + "netchange": "0.01", + "pctchange": "0.049%", + "volume": "70909", "marketCap": "", "country": "United States", "ipoyear": "", @@ -7520,11 +7520,11 @@ { "symbol": "CFR", "name": "Cullen/Frost Bankers Inc. Common Stock", - "lastsale": "$107.76", - "netchange": "-2.68", - "pctchange": "-2.427%", - "volume": "973780", - "marketCap": "6901725194.00", + "lastsale": "$107.16", + "netchange": "-0.60", + "pctchange": "-0.557%", + "volume": "307250", + "marketCap": "6863296880.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -7534,10 +7534,10 @@ { "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": "$17.15", - "netchange": "-0.19", - "pctchange": "-1.096%", - "volume": "61450", + "lastsale": "$17.02", + "netchange": "-0.13", + "pctchange": "-0.758%", + "volume": "41951", "marketCap": "", "country": "United States", "ipoyear": "", @@ -7548,11 +7548,11 @@ { "symbol": "CGA", "name": "China Green Agriculture Inc. Common Stock", - "lastsale": "$2.10", - "netchange": "0.05", - "pctchange": "2.439%", - "volume": "4045", - "marketCap": "28099919.00", + "lastsale": "$2.0201", + "netchange": "-0.0799", + "pctchange": "-3.805%", + "volume": "1459", + "marketCap": "27030784.00", "country": "China", "ipoyear": "", "industry": "Agricultural Chemicals", @@ -7562,25 +7562,25 @@ { "symbol": "CGAU", "name": "Centerra Gold Inc. Common Shares", - "lastsale": "$6.03", - "netchange": "0.18", - "pctchange": "3.077%", - "volume": "377786", - "marketCap": "1300966464.00", + "lastsale": "$5.93", + "netchange": "-0.10", + "pctchange": "-1.658%", + "volume": "215267", + "marketCap": "1279391564.00", "country": "Canada", "ipoyear": "2021", - "industry": "", - "sector": "", + "industry": "Precious Metals", + "sector": "Basic Materials", "url": "/market-activity/stocks/cgau" }, { "symbol": "CHCT", "name": "Community Healthcare Trust Incorporated Common Stock", - "lastsale": "$26.22", - "netchange": "-1.96", - "pctchange": "-6.955%", - "volume": "1080017", - "marketCap": "714873774.00", + "lastsale": "$26.63", + "netchange": "0.41", + "pctchange": "1.564%", + "volume": "269381", + "marketCap": "726052197.00", "country": "United States", "ipoyear": "2015", "industry": "Real Estate Investment Trusts", @@ -7590,11 +7590,11 @@ { "symbol": "CHD", "name": "Church & Dwight Company Inc. Common Stock", - "lastsale": "$91.50", - "netchange": "0.14", - "pctchange": "0.153%", - "volume": "2904614", - "marketCap": "22543928478.00", + "lastsale": "$92.93", + "netchange": "1.43", + "pctchange": "1.563%", + "volume": "951000", + "marketCap": "22896254355.00", "country": "United States", "ipoyear": "", "industry": "Package Goods/Cosmetics", @@ -7604,11 +7604,11 @@ { "symbol": "CHE", "name": "Chemed Corp", - "lastsale": "$574.51", - "netchange": "-3.95", - "pctchange": "-0.683%", - "volume": "152888", - "marketCap": "8653446569.00", + "lastsale": "$577.64", + "netchange": "3.13", + "pctchange": "0.545%", + "volume": "57348", + "marketCap": "8700591593.00", "country": "United States", "ipoyear": "", "industry": "Medical/Nursing Services", @@ -7618,11 +7618,11 @@ { "symbol": "CHGG", "name": "Chegg Inc. Common Stock", - "lastsale": "$10.67", - "netchange": "-0.40", - "pctchange": "-3.613%", - "volume": "3317905", - "marketCap": "1235745324.00", + "lastsale": "$11.03", + "netchange": "0.36", + "pctchange": "3.374%", + "volume": "2392521", + "marketCap": "1277438700.00", "country": "United States", "ipoyear": "2013", "industry": "Other Consumer Services", @@ -7632,11 +7632,11 @@ { "symbol": "CHH", "name": "Choice Hotels International Inc. Common Stock", - "lastsale": "$110.50", - "netchange": "-2.20", - "pctchange": "-1.952%", - "volume": "866886", - "marketCap": "5502743753.00", + "lastsale": "$113.83", + "netchange": "3.33", + "pctchange": "3.014%", + "volume": "1004136", + "marketCap": "5668573044.00", "country": "United States", "ipoyear": "", "industry": "Hotels/Resorts", @@ -7646,11 +7646,11 @@ { "symbol": "CHMI", "name": "Cherry Hill Mortgage Investment Corporation Common Stock", - "lastsale": "$4.10", + "lastsale": "$4.02", "netchange": "-0.08", - "pctchange": "-1.914%", - "volume": "1012529", - "marketCap": "110610116.00", + "pctchange": "-1.951%", + "volume": "1773065", + "marketCap": "108451870.00", "country": "", "ipoyear": "2013", "industry": "Real Estate Investment Trusts", @@ -7660,10 +7660,10 @@ { "symbol": "CHMI^A", "name": "Cherry Hill Mortgage Investment Corporation 8.20% Series A Cumulative Redeemable Preferred Stock", - "lastsale": "$21.55", - "netchange": "-0.125", - "pctchange": "-0.577%", - "volume": "8941", + "lastsale": "$21.70", + "netchange": "0.15", + "pctchange": "0.696%", + "volume": "5201", "marketCap": "", "country": "", "ipoyear": "", @@ -7675,9 +7675,9 @@ "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": "0.1501", - "pctchange": "0.657%", - "volume": "5801", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "7170", "marketCap": "", "country": "", "ipoyear": "", @@ -7688,10 +7688,10 @@ { "symbol": "CHN", "name": "China Fund Inc. (The) Common Stock", - "lastsale": "$10.065", - "netchange": "0.085", - "pctchange": "0.852%", - "volume": "9692", + "lastsale": "$9.99", + "netchange": "-0.075", + "pctchange": "-0.745%", + "volume": "18285", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -7702,25 +7702,25 @@ { "symbol": "CHPT", "name": "ChargePoint Holdings Inc. Common Stock", - "lastsale": "$2.72", - "netchange": "-0.18", - "pctchange": "-6.207%", - "volume": "38214746", - "marketCap": "1137035864.00", + "lastsale": "$2.68", + "netchange": "-0.04", + "pctchange": "-1.471%", + "volume": "13427388", + "marketCap": "1120314748.00", "country": "United States", "ipoyear": "2019", - "industry": "Diversified Commercial Services", - "sector": "Miscellaneous", + "industry": "Industrial Specialties", + "sector": "Consumer Discretionary", "url": "/market-activity/stocks/chpt" }, { "symbol": "CHS", "name": "Chico's FAS Inc. Common Stock", - "lastsale": "$7.52", - "netchange": "-0.04", - "pctchange": "-0.529%", - "volume": "26574649", - "marketCap": "928399377.00", + "lastsale": "$7.56", + "netchange": "0.04", + "pctchange": "0.532%", + "volume": "2225361", + "marketCap": "933337672.00", "country": "United States", "ipoyear": "", "industry": "Clothing/Shoe/Accessory Stores", @@ -7730,11 +7730,11 @@ { "symbol": "CHT", "name": "Chunghwa Telecom Co. Ltd.", - "lastsale": "$37.51", - "netchange": "-0.37", - "pctchange": "-0.977%", - "volume": "295008", - "marketCap": "29098182009.00", + "lastsale": "$37.55", + "netchange": "0.04", + "pctchange": "0.107%", + "volume": "81891", + "marketCap": "29129211795.00", "country": "Taiwan", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -7744,11 +7744,11 @@ { "symbol": "CHWY", "name": "Chewy Inc. Class A Common Stock", - "lastsale": "$21.04", - "netchange": "0.85", - "pctchange": "4.21%", - "volume": "20538869", - "marketCap": "9076781062.00", + "lastsale": "$21.68", + "netchange": "0.64", + "pctchange": "3.042%", + "volume": "12154648", + "marketCap": "9352880866.00", "country": "United States", "ipoyear": "2019", "industry": "Catalog/Specialty Distribution", @@ -7758,11 +7758,11 @@ { "symbol": "CI", "name": "The Cigna Group Common Stock", - "lastsale": "$290.50", - "netchange": "-8.14", - "pctchange": "-2.726%", - "volume": "4356966", - "marketCap": "85006100123.00", + "lastsale": "$292.07", + "netchange": "1.57", + "pctchange": "0.54%", + "volume": "1364692", + "marketCap": "85465513470.00", "country": "United States", "ipoyear": "", "industry": "Medical Specialities", @@ -7772,11 +7772,11 @@ { "symbol": "CIA", "name": "Citizens Inc. Class A Common Stock ($1.00 Par)", - "lastsale": "$2.93", - "netchange": "-0.10", - "pctchange": "-3.30%", - "volume": "55342", - "marketCap": "145188969.00", + "lastsale": "$2.94", + "netchange": "0.01", + "pctchange": "0.341%", + "volume": "49017", + "marketCap": "145684494.00", "country": "United States", "ipoyear": "1994", "industry": "Life Insurance", @@ -7786,11 +7786,11 @@ { "symbol": "CIB", "name": "BanColombia S.A. Common Stock", - "lastsale": "$28.89", - "netchange": "-0.61", - "pctchange": "-2.068%", - "volume": "846656", - "marketCap": "6946795508.00", + "lastsale": "$29.01", + "netchange": "0.12", + "pctchange": "0.415%", + "volume": "237062", + "marketCap": "6975650318.00", "country": "Colombia", "ipoyear": "", "industry": "Commercial Banks", @@ -7800,11 +7800,11 @@ { "symbol": "CIEN", "name": "Ciena Corporation Common Stock", - "lastsale": "$43.49", - "netchange": "-1.08", - "pctchange": "-2.423%", - "volume": "3823739", - "marketCap": "6429664019.00", + "lastsale": "$43.11", + "netchange": "-0.38", + "pctchange": "-0.874%", + "volume": "2267834", + "marketCap": "6373483924.00", "country": "United States", "ipoyear": "1997", "industry": "Telecommunications Equipment", @@ -7814,10 +7814,10 @@ { "symbol": "CIF", "name": "MFS Intermediate High Income Fund Common Stock", - "lastsale": "$1.70", - "netchange": "-0.005", - "pctchange": "-0.293%", - "volume": "24285", + "lastsale": "$1.69", + "netchange": "-0.01", + "pctchange": "-0.588%", + "volume": "91056", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -7828,11 +7828,11 @@ { "symbol": "CIG", "name": "Comp En De Mn Cemig ADS American Depositary Shares", - "lastsale": "$2.25", - "netchange": "-0.03", - "pctchange": "-1.316%", - "volume": "3748698", - "marketCap": "4953084048.00", + "lastsale": "$2.29", + "netchange": "0.04", + "pctchange": "1.778%", + "volume": "6640892", + "marketCap": "5041138876.00", "country": "Brazil", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -7842,11 +7842,11 @@ { "symbol": "CII", "name": "Blackrock Capital and Income Fund Inc.", - "lastsale": "$18.71", - "netchange": "0.18", - "pctchange": "0.971%", - "volume": "58930", - "marketCap": "2783345832.00", + "lastsale": "$18.79", + "netchange": "0.08", + "pctchange": "0.428%", + "volume": "109533", + "marketCap": "2795246830.00", "country": "United States", "ipoyear": "2004", "industry": "Investment Bankers/Brokers/Service", @@ -7856,11 +7856,11 @@ { "symbol": "CIM", "name": "Chimera Investment Corporation Common Stock", - "lastsale": "$5.02", - "netchange": "-0.16", - "pctchange": "-3.089%", - "volume": "7708966", - "marketCap": "1138346440.00", + "lastsale": "$4.96", + "netchange": "-0.06", + "pctchange": "-1.195%", + "volume": "2236947", + "marketCap": "1124740705.00", "country": "United States", "ipoyear": "2007", "industry": "Real Estate Investment Trusts", @@ -7870,10 +7870,10 @@ { "symbol": "CIM^A", "name": "Chimera Investment Corporation 8.00% Series A Cumulative Redeemable Preferred Stock", - "lastsale": "$20.88", - "netchange": "-0.19", - "pctchange": "-0.902%", - "volume": "6240", + "lastsale": "$21.25", + "netchange": "0.37", + "pctchange": "1.772%", + "volume": "15458", "marketCap": "", "country": "United States", "ipoyear": "", @@ -7884,10 +7884,10 @@ { "symbol": "CIM^B", "name": "Chimera Investment Corporation 8.00% Series B Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$23.89", - "netchange": "0.14", - "pctchange": "0.589%", - "volume": "63645", + "lastsale": "$23.53", + "netchange": "-0.36", + "pctchange": "-1.507%", + "volume": "82734", "marketCap": "", "country": "United States", "ipoyear": "", @@ -7898,10 +7898,10 @@ { "symbol": "CIM^C", "name": "Chimera Investment Corporation 7.75% Series C Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$19.55", - "netchange": "-0.0336", - "pctchange": "-0.172%", - "volume": "23505", + "lastsale": "$19.70", + "netchange": "0.15", + "pctchange": "0.767%", + "volume": "63322", "marketCap": "", "country": "United States", "ipoyear": "", @@ -7912,10 +7912,10 @@ { "symbol": "CIM^D", "name": "Chimera Investment Corporation 8.00% Series D Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$23.38", - "netchange": "0.10", - "pctchange": "0.43%", - "volume": "40578", + "lastsale": "$23.2014", + "netchange": "-0.1786", + "pctchange": "-0.764%", + "volume": "28364", "marketCap": "", "country": "United States", "ipoyear": "", @@ -7926,11 +7926,11 @@ { "symbol": "CINT", "name": "CI&T Inc Class A Common Shares", - "lastsale": "$5.03", - "netchange": "0.01", - "pctchange": "0.199%", - "volume": "75793", - "marketCap": "100449100.00", + "lastsale": "$4.99", + "netchange": "-0.04", + "pctchange": "-0.795%", + "volume": "36560", + "marketCap": "99650300.00", "country": "", "ipoyear": "2021", "industry": "EDP Services", @@ -7940,11 +7940,11 @@ { "symbol": "CIO", "name": "City Office REIT Inc. Common Stock", - "lastsale": "$6.29", - "netchange": "-0.35", - "pctchange": "-5.271%", - "volume": "1047717", - "marketCap": "251212857.00", + "lastsale": "$5.82", + "netchange": "-0.47", + "pctchange": "-7.472%", + "volume": "310127", + "marketCap": "232441785.00", "country": "Canada", "ipoyear": "2014", "industry": "Real Estate Investment Trusts", @@ -7954,10 +7954,10 @@ { "symbol": "CIO^A", "name": "City Office REIT Inc. 6.625% Series A Cumulative Redeemable Preferred Stock", - "lastsale": "$18.56", - "netchange": "-0.08", - "pctchange": "-0.429%", - "volume": "5684", + "lastsale": "$18.70", + "netchange": "0.14", + "pctchange": "0.754%", + "volume": "3555", "marketCap": "", "country": "Canada", "ipoyear": "", @@ -7968,11 +7968,11 @@ { "symbol": "CION", "name": "CION Investment Corporation Common Stock", - "lastsale": "$11.28", - "netchange": "0.03", - "pctchange": "0.267%", - "volume": "1850773", - "marketCap": "612498213.00", + "lastsale": "$11.46", + "netchange": "0.18", + "pctchange": "1.596%", + "volume": "402814", + "marketCap": "622272121.00", "country": "United States", "ipoyear": "2021", "industry": "Finance/Investors Services", @@ -7982,11 +7982,11 @@ { "symbol": "CIVI", "name": "Civitas Resources Inc. Common Stock", - "lastsale": "$68.95", - "netchange": "-0.34", - "pctchange": "-0.491%", - "volume": "6312423", - "marketCap": "6465706751.00", + "lastsale": "$69.36", + "netchange": "0.41", + "pctchange": "0.595%", + "volume": "1029199", + "marketCap": "6504154028.00", "country": "United States", "ipoyear": "2017", "industry": "Oil & Gas Production", @@ -7996,11 +7996,11 @@ { "symbol": "CL", "name": "Colgate-Palmolive Company Common Stock", - "lastsale": "$76.98", - "netchange": "0.71", - "pctchange": "0.931%", - "volume": "10223932", - "marketCap": "63383196498.00", + "lastsale": "$78.06", + "netchange": "1.08", + "pctchange": "1.403%", + "volume": "4212369", + "marketCap": "64272438538.00", "country": "United States", "ipoyear": "", "industry": "Package Goods/Cosmetics", @@ -8010,11 +8010,11 @@ { "symbol": "CLB", "name": "Core Laboratories Inc. Common Stock", - "lastsale": "$18.15", - "netchange": "-0.40", - "pctchange": "-2.156%", - "volume": "867052", - "marketCap": "846959096.00", + "lastsale": "$18.32", + "netchange": "0.17", + "pctchange": "0.937%", + "volume": "215789", + "marketCap": "854892046.00", "country": "Netherlands", "ipoyear": "2023", "industry": "Oilfield Services/Equipment", @@ -8024,11 +8024,11 @@ { "symbol": "CLCO", "name": "Cool Company Ltd. Common Shares", - "lastsale": "$11.80", - "netchange": "0.19", - "pctchange": "1.637%", - "volume": "277336", - "marketCap": "633523828.00", + "lastsale": "$11.96", + "netchange": "0.16", + "pctchange": "1.356%", + "volume": "296627", + "marketCap": "642113982.00", "country": "", "ipoyear": "2023", "industry": "", @@ -8038,11 +8038,11 @@ { "symbol": "CLDT", "name": "Chatham Lodging Trust (REIT) Common Shares of Beneficial Interest", - "lastsale": "$10.59", - "netchange": "-0.39", - "pctchange": "-3.552%", - "volume": "853125", - "marketCap": "517416206.00", + "lastsale": "$10.56", + "netchange": "-0.03", + "pctchange": "-0.283%", + "volume": "231310", + "marketCap": "515950438.00", "country": "United States", "ipoyear": "2010", "industry": "Real Estate Investment Trusts", @@ -8052,10 +8052,10 @@ { "symbol": "CLDT^A", "name": "Chatham Lodging Trust (REIT) 6.625% Series A Cumulative Redeemable Preferred Shares of Beneficial Interest", - "lastsale": "$21.10", - "netchange": "-0.50", - "pctchange": "-2.315%", - "volume": "1828", + "lastsale": "$21.15", + "netchange": "0.05", + "pctchange": "0.237%", + "volume": "517", "marketCap": "", "country": "United States", "ipoyear": "", @@ -8066,11 +8066,11 @@ { "symbol": "CLF", "name": "Cleveland-Cliffs Inc. Common Stock", - "lastsale": "$18.70", - "netchange": "-0.17", - "pctchange": "-0.901%", - "volume": "17241162", - "marketCap": "9440905861.00", + "lastsale": "$20.50", + "netchange": "1.80", + "pctchange": "9.626%", + "volume": "43007997", + "marketCap": "10349656158.00", "country": "United States", "ipoyear": "", "industry": "Metal Mining", @@ -8080,11 +8080,11 @@ { "symbol": "CLH", "name": "Clean Harbors Inc. Common Stock", - "lastsale": "$174.75", - "netchange": "-2.96", - "pctchange": "-1.666%", - "volume": "631545", - "marketCap": "9451574110.00", + "lastsale": "$176.76", + "netchange": "2.01", + "pctchange": "1.15%", + "volume": "340255", + "marketCap": "9560287494.00", "country": "United States", "ipoyear": "", "industry": "Environmental Services", @@ -8094,11 +8094,11 @@ { "symbol": "CLPR", "name": "Clipper Realty Inc. Common Stock", - "lastsale": "$4.95", - "netchange": "-0.53", - "pctchange": "-9.672%", - "volume": "147560", - "marketCap": "79512979.00", + "lastsale": "$5.29", + "netchange": "0.34", + "pctchange": "6.869%", + "volume": "98272", + "marketCap": "84974476.00", "country": "United States", "ipoyear": "2017", "industry": "Real Estate Investment Trusts", @@ -8108,11 +8108,11 @@ { "symbol": "CLS", "name": "Celestica Inc. Common Stock", - "lastsale": "$29.48", - "netchange": "0.45", - "pctchange": "1.55%", - "volume": "1838500", - "marketCap": "3517612560.00", + "lastsale": "$29.41", + "netchange": "-0.07", + "pctchange": "-0.237%", + "volume": "1190013", + "marketCap": "3509260020.00", "country": "Canada", "ipoyear": "1998", "industry": "Electrical Products", @@ -8122,11 +8122,11 @@ { "symbol": "CLVT", "name": "Clarivate Plc Ordinary Shares", - "lastsale": "$8.50", - "netchange": "-0.26", - "pctchange": "-2.968%", - "volume": "7351838", - "marketCap": "5643344497.00", + "lastsale": "$8.48", + "netchange": "-0.02", + "pctchange": "-0.235%", + "volume": "3692572", + "marketCap": "5630066039.00", "country": "United Kingdom", "ipoyear": "2019", "industry": "EDP Services", @@ -8136,10 +8136,10 @@ { "symbol": "CLVT^A", "name": "Clarivate Plc 5.25% Series A Mandatory Convertible Preferred Shares", - "lastsale": "$35.00", - "netchange": "-1.00", - "pctchange": "-2.778%", - "volume": "6278", + "lastsale": "$35.10", + "netchange": "0.10", + "pctchange": "0.286%", + "volume": "1429", "marketCap": "", "country": "United Kingdom", "ipoyear": "", @@ -8150,11 +8150,11 @@ { "symbol": "CLW", "name": "Clearwater Paper Corporation Common Stock", - "lastsale": "$35.63", - "netchange": "-0.38", - "pctchange": "-1.055%", - "volume": "403590", - "marketCap": "590151911.00", + "lastsale": "$36.07", + "netchange": "0.44", + "pctchange": "1.235%", + "volume": "92602", + "marketCap": "597439782.00", "country": "United States", "ipoyear": "", "industry": "Paper", @@ -8164,11 +8164,11 @@ { "symbol": "CLX", "name": "Clorox Company (The) Common Stock", - "lastsale": "$141.91", - "netchange": "-0.27", - "pctchange": "-0.19%", - "volume": "1869597", - "marketCap": "17605226597.00", + "lastsale": "$142.78", + "netchange": "0.87", + "pctchange": "0.613%", + "volume": "743540", + "marketCap": "17713158012.00", "country": "United States", "ipoyear": "", "industry": "Specialty Chemicals", @@ -8178,25 +8178,25 @@ { "symbol": "CM", "name": "Canadian Imperial Bank of Commerce Common Stock", - "lastsale": "$45.49", - "netchange": "0.04", - "pctchange": "0.088%", - "volume": "1282059", - "marketCap": "42353339357.00", + "lastsale": "$45.48", + "netchange": "-0.01", + "pctchange": "-0.022%", + "volume": "838335", + "marketCap": "42344028885.00", "country": "Canada", "ipoyear": "", - "industry": "", - "sector": "", + "industry": "Commercial Banks", + "sector": "Finance", "url": "/market-activity/stocks/cm" }, { "symbol": "CMA", "name": "Comerica Incorporated Common Stock", - "lastsale": "$55.39", - "netchange": "-1.42", - "pctchange": "-2.50%", - "volume": "4433902", - "marketCap": "7304435057.00", + "lastsale": "$54.66", + "netchange": "-0.73", + "pctchange": "-1.318%", + "volume": "1623289", + "marketCap": "7208167904.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -8206,11 +8206,11 @@ { "symbol": "CMC", "name": "Commercial Metals Company Common Stock", - "lastsale": "$47.94", - "netchange": "0.52", - "pctchange": "1.097%", - "volume": "2921473", - "marketCap": "5604433754.00", + "lastsale": "$47.49", + "netchange": "-0.45", + "pctchange": "-0.939%", + "volume": "991491", + "marketCap": "5551826428.00", "country": "United States", "ipoyear": "", "industry": "Steel/Iron Ore", @@ -8220,11 +8220,11 @@ { "symbol": "CMCM", "name": "Cheetah Mobile Inc. American Depositary Shares each representing fifty (50) Class A Ordinary Shares", - "lastsale": "$2.16", - "netchange": "-0.11", - "pctchange": "-4.846%", - "volume": "5881", - "marketCap": "62666808.00", + "lastsale": "$2.38", + "netchange": "0.22", + "pctchange": "10.185%", + "volume": "34354", + "marketCap": "69049538.00", "country": "China", "ipoyear": "2022", "industry": "Computer Software: Prepackaged Software", @@ -8234,11 +8234,11 @@ { "symbol": "CMG", "name": "Chipotle Mexican Grill Inc. Common Stock", - "lastsale": "$2271.47", - "netchange": "-4.23", - "pctchange": "-0.186%", - "volume": "256683", - "marketCap": "62339721850.00", + "lastsale": "$2297.03", + "netchange": "25.56", + "pctchange": "1.125%", + "volume": "201328", + "marketCap": "63041207360.00", "country": "United States", "ipoyear": "2006", "industry": "Restaurants", @@ -8248,11 +8248,11 @@ { "symbol": "CMI", "name": "Cummins Inc. Common Stock", - "lastsale": "$241.53", - "netchange": "-6.74", - "pctchange": "-2.715%", - "volume": "1784120", - "marketCap": "34235636760.00", + "lastsale": "$242.35", + "netchange": "0.82", + "pctchange": "0.34%", + "volume": "731642", + "marketCap": "34351867548.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -8262,11 +8262,11 @@ { "symbol": "CMP", "name": "Compass Minerals Intl Inc Common Stock", - "lastsale": "$26.16", - "netchange": "0.32", - "pctchange": "1.238%", - "volume": "1111802", - "marketCap": "1078054673.00", + "lastsale": "$26.44", + "netchange": "0.28", + "pctchange": "1.07%", + "volume": "526082", + "marketCap": "1089593484.00", "country": "United States", "ipoyear": "2003", "industry": "Other Metals and Minerals", @@ -8276,11 +8276,11 @@ { "symbol": "CMRE", "name": "Costamare Inc. Common Stock $0.0001 par value", - "lastsale": "$10.08", - "netchange": "0.33", - "pctchange": "3.385%", - "volume": "1381942", - "marketCap": "1236715200.00", + "lastsale": "$10.00", + "netchange": "-0.08", + "pctchange": "-0.794%", + "volume": "813325", + "marketCap": "1226900000.00", "country": "Greece", "ipoyear": "2010", "industry": "Marine Transportation", @@ -8290,10 +8290,10 @@ { "symbol": "CMRE^B", "name": "Costamare Inc. Perpetual Preferred Stock Series B (Marshall Islands)", - "lastsale": "$24.465", - "netchange": "0.1152", - "pctchange": "0.473%", - "volume": "913", + "lastsale": "$24.50", + "netchange": "0.035", + "pctchange": "0.143%", + "volume": "390", "marketCap": "", "country": "Greece", "ipoyear": "", @@ -8304,10 +8304,10 @@ { "symbol": "CMRE^C", "name": "Costamare Inc. Perpetual Preferred Series C (Marshall Islands)", - "lastsale": "$25.39", - "netchange": "0.10", - "pctchange": "0.395%", - "volume": "556", + "lastsale": "$25.55", + "netchange": "0.16", + "pctchange": "0.63%", + "volume": "3978", "marketCap": "", "country": "Greece", "ipoyear": "", @@ -8318,10 +8318,10 @@ { "symbol": "CMRE^D", "name": "Costamare Inc. 8.75% Series D Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$25.16", - "netchange": "-0.24", - "pctchange": "-0.945%", - "volume": "3743", + "lastsale": "$25.41", + "netchange": "0.25", + "pctchange": "0.994%", + "volume": "1867", "marketCap": "", "country": "Greece", "ipoyear": "", @@ -8332,10 +8332,10 @@ { "symbol": "CMRE^E", "name": "Costamare Inc. 8.875% Series E Cumulative Redeemable Perpetual Preferred Stock par value $0.0001", - "lastsale": "$25.4901", - "netchange": "0.0151", - "pctchange": "0.059%", - "volume": "5629", + "lastsale": "$25.525", + "netchange": "0.0349", + "pctchange": "0.137%", + "volume": "876", "marketCap": "", "country": "Greece", "ipoyear": "", @@ -8346,11 +8346,11 @@ { "symbol": "CMS", "name": "CMS Energy Corporation Common Stock", - "lastsale": "$57.98", - "netchange": "-0.98", - "pctchange": "-1.662%", - "volume": "4149255", - "marketCap": "16916451615.00", + "lastsale": "$58.10", + "netchange": "0.12", + "pctchange": "0.207%", + "volume": "3406652", + "marketCap": "16951463243.00", "country": "United States", "ipoyear": "", "industry": "Power Generation", @@ -8360,10 +8360,10 @@ { "symbol": "CMS^B", "name": "CMS Energy Corporation Preferred Stock", - "lastsale": "$82.11", - "netchange": "-1.5872", - "pctchange": "-1.896%", - "volume": "630", + "lastsale": "$82.0002", + "netchange": "-0.1098", + "pctchange": "-0.134%", + "volume": "191", "marketCap": "", "country": "United States", "ipoyear": "", @@ -8374,10 +8374,10 @@ { "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": "$20.52", - "netchange": "-0.35", - "pctchange": "-1.677%", - "volume": "15413", + "lastsale": "$20.20", + "netchange": "-0.32", + "pctchange": "-1.559%", + "volume": "25267", "marketCap": "", "country": "United States", "ipoyear": "", @@ -8388,11 +8388,11 @@ { "symbol": "CMSA", "name": "CMS Energy Corporation 5.625% Junior Subordinated Notes due 2078", - "lastsale": "$23.70", - "netchange": "0.02", - "pctchange": "0.084%", - "volume": "14450", - "marketCap": "6914796538.00", + "lastsale": "$23.44", + "netchange": "-0.26", + "pctchange": "-1.097%", + "volume": "14656", + "marketCap": "6838938010.00", "country": "United States", "ipoyear": "2018", "industry": "Power Generation", @@ -8402,11 +8402,11 @@ { "symbol": "CMSC", "name": "CMS Energy Corporation 5.875% Junior Subordinated Notes due 2078", - "lastsale": "$24.69", - "netchange": "-0.1177", - "pctchange": "-0.474%", - "volume": "15566", - "marketCap": "7203642469.00", + "lastsale": "$24.46", + "netchange": "-0.23", + "pctchange": "-0.932%", + "volume": "40269", + "marketCap": "7136536849.00", "country": "United States", "ipoyear": "2018", "industry": "Power Generation", @@ -8416,11 +8416,11 @@ { "symbol": "CMSD", "name": "CMS Energy Corporation 5.875% Junior Subordinated Notes due 2079", - "lastsale": "$24.44", - "netchange": "-0.15", - "pctchange": "-0.61%", - "volume": "39450", - "marketCap": "7130701577.00", + "lastsale": "$24.33", + "netchange": "-0.11", + "pctchange": "-0.45%", + "volume": "58042", + "marketCap": "7098607585.00", "country": "United States", "ipoyear": "2019", "industry": "Power Generation", @@ -8430,11 +8430,11 @@ { "symbol": "CMTG", "name": "Claros Mortgage Trust Inc. Common Stock", - "lastsale": "$14.54", - "netchange": "0.13", - "pctchange": "0.902%", - "volume": "3666137", - "marketCap": "2017115153.00", + "lastsale": "$14.16", + "netchange": "-0.38", + "pctchange": "-2.613%", + "volume": "308935", + "marketCap": "1964398250.00", "country": "United States", "ipoyear": "2021", "industry": "Real Estate Investment Trusts", @@ -8444,11 +8444,11 @@ { "symbol": "CMU", "name": "MFS Municipal Income Trust Common Stock", - "lastsale": "$3.27", - "netchange": "-0.02", - "pctchange": "-0.608%", - "volume": "170634", - "marketCap": "92623777.00", + "lastsale": "$3.31", + "netchange": "0.04", + "pctchange": "1.223%", + "volume": "51091", + "marketCap": "93756789.00", "country": "United States", "ipoyear": "1987", "industry": "Investment Managers", @@ -8458,11 +8458,11 @@ { "symbol": "CNA", "name": "CNA Financial Corporation Common Stock", - "lastsale": "$41.22", - "netchange": "-0.04", - "pctchange": "-0.097%", - "volume": "377898", - "marketCap": "11165283041.00", + "lastsale": "$41.85", + "netchange": "0.63", + "pctchange": "1.528%", + "volume": "147925", + "marketCap": "11335931471.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -8472,11 +8472,11 @@ { "symbol": "CNC", "name": "Centene Corporation Common Stock", - "lastsale": "$74.22", - "netchange": "-1.29", - "pctchange": "-1.708%", - "volume": "7372550", - "marketCap": "39648398220.00", + "lastsale": "$74.79", + "netchange": "0.57", + "pctchange": "0.768%", + "volume": "3635213", + "marketCap": "39952892790.00", "country": "United States", "ipoyear": "", "industry": "Medical Specialities", @@ -8486,10 +8486,10 @@ { "symbol": "CNDA", "name": "Concord Acquisition Corp II Class A Common Stock", - "lastsale": "$10.39", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "41501", + "lastsale": "$10.40", + "netchange": "0.01", + "pctchange": "0.096%", + "volume": "7290", "marketCap": "0.00", "country": "", "ipoyear": "2021", @@ -8503,7 +8503,7 @@ "lastsale": "$10.53", "netchange": "0.00", "pctchange": "0.00%", - "volume": "5479", + "volume": "150394", "marketCap": "0.00", "country": "", "ipoyear": "2021", @@ -8514,11 +8514,11 @@ { "symbol": "CNF", "name": "CNFinance Holdings Limited American Depositary Shares each representing twenty (20) Ordinary Shares", - "lastsale": "$2.18", - "netchange": "-0.03", - "pctchange": "-1.357%", - "volume": "13746", - "marketCap": "149509113.00", + "lastsale": "$2.20", + "netchange": "0.02", + "pctchange": "0.917%", + "volume": "14932", + "marketCap": "150880756.00", "country": "", "ipoyear": "2018", "industry": "Finance: Consumer Services", @@ -8528,11 +8528,11 @@ { "symbol": "CNHI", "name": "CNH Industrial N.V. Common Shares", - "lastsale": "$11.48", - "netchange": "-0.27", - "pctchange": "-2.298%", - "volume": "38551003", - "marketCap": "15273952600.00", + "lastsale": "$11.60", + "netchange": "0.12", + "pctchange": "1.045%", + "volume": "17914898", + "marketCap": "15433610642.00", "country": "United Kingdom", "ipoyear": "2013", "industry": "Construction/Ag Equipment/Trucks", @@ -8542,25 +8542,25 @@ { "symbol": "CNI", "name": "Canadian National Railway Company Common Stock", - "lastsale": "$120.39", - "netchange": "-0.49", - "pctchange": "-0.405%", - "volume": "1028334", - "marketCap": "77976603000.00", + "lastsale": "$120.90", + "netchange": "0.51", + "pctchange": "0.424%", + "volume": "739488", + "marketCap": "78306930000.00", "country": "Canada", "ipoyear": "", - "industry": "", - "sector": "", + "industry": "Railroads", + "sector": "Industrials", "url": "/market-activity/stocks/cni" }, { "symbol": "CNK", "name": "Cinemark Holdings Inc Cinemark Holdings Inc. Common Stock", - "lastsale": "$15.29", - "netchange": "-0.06", - "pctchange": "-0.391%", - "volume": "8235462", - "marketCap": "1862279341.00", + "lastsale": "$14.91", + "netchange": "-0.38", + "pctchange": "-2.485%", + "volume": "2665838", + "marketCap": "1815996401.00", "country": "United States", "ipoyear": "2007", "industry": "Movies/Entertainment", @@ -8570,11 +8570,11 @@ { "symbol": "CNM", "name": "Core & Main Inc. Class A Common Stock", - "lastsale": "$39.24", - "netchange": "0.48", - "pctchange": "1.238%", - "volume": "9537308", - "marketCap": "8484656993.00", + "lastsale": "$39.34", + "netchange": "0.10", + "pctchange": "0.255%", + "volume": "2565252", + "marketCap": "8506279462.00", "country": "United States", "ipoyear": "2021", "industry": "Durable Goods", @@ -8584,11 +8584,11 @@ { "symbol": "CNMD", "name": "CONMED Corporation Common Stock", - "lastsale": "$113.18", - "netchange": "-1.87", - "pctchange": "-1.625%", - "volume": "989447", - "marketCap": "3480533883.00", + "lastsale": "$108.96", + "netchange": "-4.22", + "pctchange": "-3.729%", + "volume": "549728", + "marketCap": "3350759603.00", "country": "United States", "ipoyear": "1987", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -8598,11 +8598,11 @@ { "symbol": "CNNE", "name": "Cannae Holdings Inc. Common Stock", - "lastsale": "$19.73", - "netchange": "-0.09", - "pctchange": "-0.454%", - "volume": "1410628", - "marketCap": "1395147247.00", + "lastsale": "$19.68", + "netchange": "-0.05", + "pctchange": "-0.253%", + "volume": "438179", + "marketCap": "1391611648.00", "country": "United States", "ipoyear": "2017", "industry": "Restaurants", @@ -8612,24 +8612,24 @@ { "symbol": "CNO", "name": "CNO Financial Group Inc. Common Stock", - "lastsale": "$26.35", - "netchange": "-0.34", - "pctchange": "-1.274%", - "volume": "1787885", - "marketCap": "2955696522.00", + "lastsale": "$26.64", + "netchange": "0.29", + "pctchange": "1.101%", + "volume": "707205", + "marketCap": "2988226009.00", "country": "United States", "ipoyear": "", - "industry": "Accident &Health Insurance", + "industry": "Life Insurance", "sector": "Finance", "url": "/market-activity/stocks/cno" }, { "symbol": "CNO^A", "name": "CNO Financial Group Inc. 5.125% Subordinated Debentures due 2060", - "lastsale": "$17.52", - "netchange": "-0.13", - "pctchange": "-0.737%", - "volume": "3091", + "lastsale": "$17.60", + "netchange": "0.08", + "pctchange": "0.457%", + "volume": "5618", "marketCap": "", "country": "United States", "ipoyear": "", @@ -8640,11 +8640,11 @@ { "symbol": "CNP", "name": "CenterPoint Energy Inc (Holding Co) Common Stock", - "lastsale": "$28.86", - "netchange": "-0.84", - "pctchange": "-2.828%", - "volume": "9030263", - "marketCap": "18217111942.00", + "lastsale": "$28.81", + "netchange": "-0.05", + "pctchange": "-0.173%", + "volume": "3470236", + "marketCap": "18185550764.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -8654,25 +8654,25 @@ { "symbol": "CNQ", "name": "Canadian Natural Resources Limited Common Stock", - "lastsale": "$62.40", - "netchange": "-2.30", - "pctchange": "-3.555%", - "volume": "5054999", - "marketCap": "67849142400.00", + "lastsale": "$63.32", + "netchange": "0.92", + "pctchange": "1.474%", + "volume": "3638800", + "marketCap": "68849482320.00", "country": "Canada", "ipoyear": "", - "industry": "Oil & Gas Production", - "sector": "Energy", + "industry": "", + "sector": "", "url": "/market-activity/stocks/cnq" }, { "symbol": "CNS", "name": "Cohen & Steers Inc Common Stock", - "lastsale": "$73.84", - "netchange": "-0.03", - "pctchange": "-0.041%", - "volume": "454861", - "marketCap": "3628396292.00", + "lastsale": "$72.03", + "netchange": "-1.81", + "pctchange": "-2.451%", + "volume": "353611", + "marketCap": "3539455375.00", "country": "United States", "ipoyear": "2004", "industry": "Investment Managers", @@ -8682,11 +8682,11 @@ { "symbol": "CNX", "name": "CNX Resources Corporation Common Stock", - "lastsale": "$20.00", + "lastsale": "$19.79", "netchange": "-0.21", - "pctchange": "-1.039%", - "volume": "4363011", - "marketCap": "3177065220.00", + "pctchange": "-1.05%", + "volume": "3732980", + "marketCap": "3143706035.00", "country": "United States", "ipoyear": "1999", "industry": "Oil & Gas Production", @@ -8696,11 +8696,11 @@ { "symbol": "CODI", "name": "D/B/A Compass Diversified Holdings Shares of Beneficial Interest", - "lastsale": "$21.49", - "netchange": "-0.26", - "pctchange": "-1.195%", - "volume": "426991", - "marketCap": "1543418870.00", + "lastsale": "$21.38", + "netchange": "-0.11", + "pctchange": "-0.512%", + "volume": "205429", + "marketCap": "1535518634.00", "country": "United States", "ipoyear": "2006", "industry": "Home Furnishings", @@ -8710,10 +8710,10 @@ { "symbol": "CODI^A", "name": "Compass Diversified Holdings 7.250% Series A Preferred Shares representing beneficial interest in Compass Diversified Holdings", - "lastsale": "$22.5897", - "netchange": "-0.4103", - "pctchange": "-1.784%", - "volume": "14482", + "lastsale": "$22.95", + "netchange": "0.3603", + "pctchange": "1.595%", + "volume": "5635", "marketCap": "", "country": "United States", "ipoyear": "", @@ -8724,10 +8724,10 @@ { "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": "$24.215", - "netchange": "-0.005", - "pctchange": "-0.021%", - "volume": "4996", + "lastsale": "$24.30", + "netchange": "0.085", + "pctchange": "0.351%", + "volume": "4341", "marketCap": "", "country": "United States", "ipoyear": "", @@ -8738,10 +8738,10 @@ { "symbol": "CODI^C", "name": "Compass Diversified Holdings 7.875% Series C Cumulative Preferred Shares", - "lastsale": "$24.80", - "netchange": "0.15", - "pctchange": "0.609%", - "volume": "4710", + "lastsale": "$24.67", + "netchange": "-0.13", + "pctchange": "-0.524%", + "volume": "7247", "marketCap": "", "country": "United States", "ipoyear": "", @@ -8752,11 +8752,11 @@ { "symbol": "COF", "name": "Capital One Financial Corporation Common Stock", - "lastsale": "$129.68", - "netchange": "0.48", - "pctchange": "0.372%", - "volume": "5016486", - "marketCap": "49388209263.00", + "lastsale": "$129.98", + "netchange": "0.30", + "pctchange": "0.231%", + "volume": "2630734", + "marketCap": "49502463295.00", "country": "United States", "ipoyear": "1994", "industry": "Major Banks", @@ -8766,10 +8766,10 @@ { "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": "$18.92", - "netchange": "-0.36", - "pctchange": "-1.867%", - "volume": "256781", + "lastsale": "$18.75", + "netchange": "-0.17", + "pctchange": "-0.899%", + "volume": "212195", "marketCap": "", "country": "United States", "ipoyear": "", @@ -8780,10 +8780,10 @@ { "symbol": "COF^J", "name": "Capital One Financial Corporation Depositary Shares Each Representing a 1/40th Interest in a Share of Fixed Rate Non- Cumulative Perpetual Preferred Stock Series J", - "lastsale": "$18.18", - "netchange": "-0.37", - "pctchange": "-1.995%", - "volume": "162676", + "lastsale": "$17.86", + "netchange": "-0.32", + "pctchange": "-1.76%", + "volume": "117394", "marketCap": "", "country": "United States", "ipoyear": "", @@ -8794,10 +8794,10 @@ { "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": "$17.8699", - "netchange": "-0.30", - "pctchange": "-1.651%", - "volume": "15772", + "lastsale": "$17.58", + "netchange": "-0.2899", + "pctchange": "-1.622%", + "volume": "13640", "marketCap": "", "country": "United States", "ipoyear": "", @@ -8808,10 +8808,10 @@ { "symbol": "COF^L", "name": "Capital One Financial Corporation Depositary Shares Each Representing a 1/40th Interest in a Share of Fixed Rate Non-Cumulative Perpetual Preferred Stock Series L", - "lastsale": "$17.15", - "netchange": "-0.29", - "pctchange": "-1.663%", - "volume": "98259", + "lastsale": "$16.73", + "netchange": "-0.42", + "pctchange": "-2.449%", + "volume": "69545", "marketCap": "", "country": "United States", "ipoyear": "", @@ -8822,10 +8822,10 @@ { "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": "$16.64", - "netchange": "-0.16", - "pctchange": "-0.952%", - "volume": "79594", + "lastsale": "$16.35", + "netchange": "-0.29", + "pctchange": "-1.743%", + "volume": "38762", "marketCap": "", "country": "United States", "ipoyear": "", @@ -8836,11 +8836,11 @@ { "symbol": "COHR", "name": "Coherent Corp. Common Stock", - "lastsale": "$43.84", - "netchange": "-0.27", - "pctchange": "-0.612%", - "volume": "3837292", - "marketCap": "6640985084.00", + "lastsale": "$43.19", + "netchange": "-0.65", + "pctchange": "-1.483%", + "volume": "1305015", + "marketCap": "6542521574.00", "country": "United States", "ipoyear": "", "industry": "Electronic Components", @@ -8850,24 +8850,24 @@ { "symbol": "COLD", "name": "Americold Realty Trust Inc. Common Stock", - "lastsale": "$29.76", - "netchange": "-0.70", - "pctchange": "-2.298%", - "volume": "4164725", - "marketCap": "8437552432.00", + "lastsale": "$29.42", + "netchange": "-0.34", + "pctchange": "-1.142%", + "volume": "1575634", + "marketCap": "8341155664.00", "country": "United States", "ipoyear": "2018", - "industry": "Real Estate Investment Trusts", - "sector": "Real Estate", + "industry": "Real Estate", + "sector": "Finance", "url": "/market-activity/stocks/cold" }, { "symbol": "COMP", "name": "Compass Inc. Class A Common Stock", "lastsale": "$2.88", - "netchange": "-0.11", - "pctchange": "-3.679%", - "volume": "8758422", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "5911108", "marketCap": "1391168056.00", "country": "United States", "ipoyear": "2021", @@ -8878,11 +8878,11 @@ { "symbol": "COOK", "name": "Traeger Inc. Common Stock", - "lastsale": "$2.68", - "netchange": "-0.25", - "pctchange": "-8.532%", - "volume": "675956", - "marketCap": "337168884.00", + "lastsale": "$2.65", + "netchange": "-0.03", + "pctchange": "-1.119%", + "volume": "279784", + "marketCap": "333394605.00", "country": "United States", "ipoyear": "2021", "industry": "Wholesale Distributors", @@ -8892,11 +8892,11 @@ { "symbol": "COP", "name": "ConocoPhillips Common Stock", - "lastsale": "$114.54", - "netchange": "-0.41", - "pctchange": "-0.357%", - "volume": "30859558", - "marketCap": "136005705677.00", + "lastsale": "$114.90", + "netchange": "0.36", + "pctchange": "0.314%", + "volume": "7000543", + "marketCap": "136433172536.00", "country": "United States", "ipoyear": "", "industry": "Integrated oil Companies", @@ -8906,11 +8906,11 @@ { "symbol": "COR", "name": "Cencora Inc. Common Stock", - "lastsale": "$200.33", - "netchange": "-1.17", - "pctchange": "-0.581%", - "volume": "3210043", - "marketCap": "40208702672.00", + "lastsale": "$200.07", + "netchange": "-0.26", + "pctchange": "-0.13%", + "volume": "1076760", + "marketCap": "40156517464.00", "country": "United States", "ipoyear": "", "industry": "Other Pharmaceuticals", @@ -8920,11 +8920,11 @@ { "symbol": "COTY", "name": "Coty Inc. Class A Common Stock", - "lastsale": "$12.52", - "netchange": "-0.12", - "pctchange": "-0.949%", - "volume": "13825960", - "marketCap": "11163721446.00", + "lastsale": "$12.56", + "netchange": "0.04", + "pctchange": "0.319%", + "volume": "3170801", + "marketCap": "11199388288.00", "country": "United States", "ipoyear": "2013", "industry": "Package Goods/Cosmetics", @@ -8934,11 +8934,11 @@ { "symbol": "COUR", "name": "Coursera Inc. Common Stock", - "lastsale": "$19.76", - "netchange": "-1.00", - "pctchange": "-4.817%", - "volume": "2476964", - "marketCap": "3014341841.00", + "lastsale": "$20.14", + "netchange": "0.38", + "pctchange": "1.923%", + "volume": "1418525", + "marketCap": "3072309953.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -8948,25 +8948,25 @@ { "symbol": "CP", "name": "Canadian Pacific Kansas City Limited Common Shares", - "lastsale": "$75.90", - "netchange": "-0.95", - "pctchange": "-1.236%", - "volume": "3460566", - "marketCap": "70716030000.00", + "lastsale": "$76.15", + "netchange": "0.25", + "pctchange": "0.329%", + "volume": "2388955", + "marketCap": "70948955000.00", "country": "Canada", "ipoyear": "", - "industry": "Railroads", - "sector": "Industrials", + "industry": "", + "sector": "", "url": "/market-activity/stocks/cp" }, { "symbol": "CPA", "name": "Copa Holdings S.A. Class A Common Stock", - "lastsale": "$101.40", - "netchange": "-1.63", - "pctchange": "-1.582%", - "volume": "273850", - "marketCap": "2887872000.00", + "lastsale": "$104.01", + "netchange": "2.61", + "pctchange": "2.574%", + "volume": "397502", + "marketCap": "2962204800.00", "country": "Panama", "ipoyear": "2005", "industry": "Air Freight/Delivery Services", @@ -8976,11 +8976,11 @@ { "symbol": "CPAC", "name": "Cementos Pacasmayo S.A.A. American Depositary Shares (Each representing five Common Shares)", - "lastsale": "$4.97", - "netchange": "0.03", - "pctchange": "0.607%", - "volume": "8279", - "marketCap": "421325239.00", + "lastsale": "$4.89", + "netchange": "-0.08", + "pctchange": "-1.61%", + "volume": "11254", + "marketCap": "414543344.00", "country": "Peru", "ipoyear": "", "industry": "Building Materials", @@ -8990,11 +8990,11 @@ { "symbol": "CPB", "name": "Campbell Soup Company Common Stock", - "lastsale": "$43.88", - "netchange": "-0.53", - "pctchange": "-1.193%", - "volume": "8743450", - "marketCap": "13080620760.00", + "lastsale": "$43.76", + "netchange": "-0.12", + "pctchange": "-0.273%", + "volume": "2841957", + "marketCap": "13044848780.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -9004,11 +9004,11 @@ { "symbol": "CPE", "name": "Callon Petroleum Company Common Stock", - "lastsale": "$33.53", - "netchange": "1.85", - "pctchange": "5.84%", - "volume": "8531378", - "marketCap": "2272457123.00", + "lastsale": "$34.30", + "netchange": "0.77", + "pctchange": "2.296%", + "volume": "2587414", + "marketCap": "2324642986.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -9018,11 +9018,11 @@ { "symbol": "CPF", "name": "Central Pacific Financial Corp New", - "lastsale": "$19.51", - "netchange": "-0.17", - "pctchange": "-0.864%", - "volume": "878946", - "marketCap": "527612227.00", + "lastsale": "$19.40", + "netchange": "-0.11", + "pctchange": "-0.564%", + "volume": "224930", + "marketCap": "524637479.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -9031,12 +9031,12 @@ }, { "symbol": "CPG", - "name": "Crescent Point Energy Corporation Ordinary Shares (Canada)", - "lastsale": "$6.80", - "netchange": "-0.05", - "pctchange": "-0.73%", - "volume": "6159665", - "marketCap": "3580104786.00", + "name": "Crescent Point Energy Corporation Ordinary Shares (Canada)", + "lastsale": "$6.86", + "netchange": "0.06", + "pctchange": "0.882%", + "volume": "3804601", + "marketCap": "3611693946.00", "country": "Canada", "ipoyear": "", "industry": "", @@ -9046,11 +9046,11 @@ { "symbol": "CPK", "name": "Chesapeake Utilities Corporation Common Stock", - "lastsale": "$102.01", - "netchange": "-3.57", - "pctchange": "-3.381%", - "volume": "532180", - "marketCap": "1815445549.00", + "lastsale": "$102.38", + "netchange": "0.37", + "pctchange": "0.363%", + "volume": "200001", + "marketCap": "1822030344.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -9060,11 +9060,11 @@ { "symbol": "CPNG", "name": "Coupang Inc. Class A Common Stock", - "lastsale": "$17.02", - "netchange": "0.23", - "pctchange": "1.37%", - "volume": "30475818", - "marketCap": "30428143233.00", + "lastsale": "$16.15", + "netchange": "-0.87", + "pctchange": "-5.112%", + "volume": "15785475", + "marketCap": "28872768109.00", "country": "United States", "ipoyear": "2021", "industry": "Durable Goods", @@ -9075,9 +9075,9 @@ "symbol": "CPRI", "name": "Capri Holdings Limited Ordinary Shares", "lastsale": "$49.28", - "netchange": "-0.29", - "pctchange": "-0.585%", - "volume": "2557732", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "858493", "marketCap": "5727355899.00", "country": "Hong Kong", "ipoyear": "2011", @@ -9088,11 +9088,11 @@ { "symbol": "CPS", "name": "Cooper-Standard Holdings Inc. Common Stock", - "lastsale": "$17.10", - "netchange": "-1.23", - "pctchange": "-6.71%", - "volume": "1338030", - "marketCap": "294076891.00", + "lastsale": "$17.44", + "netchange": "0.34", + "pctchange": "1.988%", + "volume": "162152", + "marketCap": "299924034.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -9102,11 +9102,11 @@ { "symbol": "CPT", "name": "Camden Property Trust Common Stock", - "lastsale": "$98.95", - "netchange": "-2.66", - "pctchange": "-2.618%", - "volume": "2253272", - "marketCap": "10565010834.00", + "lastsale": "$99.44", + "netchange": "0.49", + "pctchange": "0.495%", + "volume": "1201953", + "marketCap": "10617328725.00", "country": "United States", "ipoyear": "1993", "industry": "Real Estate Investment Trusts", @@ -9116,10 +9116,10 @@ { "symbol": "CPTK", "name": "Crown PropTech Acquisitions Class A Ordinary Shares", - "lastsale": "$10.61", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "13422", + "lastsale": "$10.62", + "netchange": "0.01", + "pctchange": "0.094%", + "volume": "10637", "marketCap": "0.00", "country": "", "ipoyear": "2021", @@ -9130,11 +9130,11 @@ { "symbol": "CR", "name": "Crane Company Common Stock", - "lastsale": "$110.36", - "netchange": "1.21", - "pctchange": "1.109%", - "volume": "917439", - "marketCap": "6270084639.00", + "lastsale": "$112.23", + "netchange": "1.87", + "pctchange": "1.694%", + "volume": "207034", + "marketCap": "6376328371.00", "country": "United States", "ipoyear": "2023", "industry": "Office Equipment/Supplies/Services", @@ -9144,11 +9144,11 @@ { "symbol": "CRBG", "name": "Corebridge Financial Inc. Common Stock", - "lastsale": "$22.08", - "netchange": "0.33", - "pctchange": "1.517%", - "volume": "8441871", - "marketCap": "13933002810.00", + "lastsale": "$21.80", + "netchange": "-0.28", + "pctchange": "-1.268%", + "volume": "3786337", + "marketCap": "13756316180.00", "country": "United States", "ipoyear": "2022", "industry": "Life Insurance", @@ -9158,11 +9158,11 @@ { "symbol": "CRC", "name": "California Resources Corporation Common Stock", - "lastsale": "$51.97", - "netchange": "0.47", - "pctchange": "0.913%", - "volume": "3462491", - "marketCap": "3566173656.00", + "lastsale": "$52.97", + "netchange": "1.00", + "pctchange": "1.924%", + "volume": "638947", + "marketCap": "3634793507.00", "country": "United States", "ipoyear": "2020", "industry": "Oil & Gas Production", @@ -9173,9 +9173,9 @@ "symbol": "CRD/A", "name": "Crawford & Company", "lastsale": "$11.96", - "netchange": "0.37", - "pctchange": "3.192%", - "volume": "395150", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "100244", "marketCap": "", "country": "United States", "ipoyear": "", @@ -9186,10 +9186,10 @@ { "symbol": "CRD/B", "name": "Crawford & Company", - "lastsale": "$11.15", - "netchange": "0.28", - "pctchange": "2.576%", - "volume": "34123", + "lastsale": "$11.19", + "netchange": "0.04", + "pctchange": "0.359%", + "volume": "22492", "marketCap": "", "country": "United States", "ipoyear": "", @@ -9200,11 +9200,11 @@ { "symbol": "CRGY", "name": "Crescent Energy Company Class A Common Stock", - "lastsale": "$11.94", + "lastsale": "$12.18", "netchange": "0.24", - "pctchange": "2.051%", - "volume": "7759326", - "marketCap": "2145103673.00", + "pctchange": "2.01%", + "volume": "824713", + "marketCap": "2188221334.00", "country": "United States", "ipoyear": "2021", "industry": "Oil & Gas Production", @@ -9214,11 +9214,11 @@ { "symbol": "CRH", "name": "CRH PLC Ordinary Shares", - "lastsale": "$66.90", - "netchange": "-0.34", - "pctchange": "-0.506%", - "volume": "4359282", - "marketCap": "47382099275.00", + "lastsale": "$66.77", + "netchange": "-0.13", + "pctchange": "-0.194%", + "volume": "3052896", + "marketCap": "47290026436.00", "country": "Ireland", "ipoyear": "", "industry": "Building Materials", @@ -9228,11 +9228,11 @@ { "symbol": "CRI", "name": "Carter's Inc. Common Stock", - "lastsale": "$73.84", - "netchange": "-0.68", - "pctchange": "-0.913%", - "volume": "1198600", - "marketCap": "2719143823.00", + "lastsale": "$74.42", + "netchange": "0.58", + "pctchange": "0.785%", + "volume": "520548", + "marketCap": "2740502211.00", "country": "United States", "ipoyear": "2003", "industry": "Apparel", @@ -9242,11 +9242,11 @@ { "symbol": "CRK", "name": "Comstock Resources Inc. Common Stock", - "lastsale": "$8.92", - "netchange": "-0.10", - "pctchange": "-1.109%", - "volume": "11154677", - "marketCap": "2483590810.00", + "lastsale": "$8.86", + "netchange": "-0.06", + "pctchange": "-0.673%", + "volume": "3354153", + "marketCap": "2466885042.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -9256,11 +9256,11 @@ { "symbol": "CRL", "name": "Charles River Laboratories International Inc. Common Stock", - "lastsale": "$230.81", - "netchange": "1.55", - "pctchange": "0.676%", - "volume": "926101", - "marketCap": "11839815331.00", + "lastsale": "$228.09", + "netchange": "-2.72", + "pctchange": "-1.178%", + "volume": "561166", + "marketCap": "11700288024.00", "country": "United States", "ipoyear": "2000", "industry": "Biotechnology: Commercial Physical & Biological Resarch", @@ -9270,11 +9270,11 @@ { "symbol": "CRM", "name": "Salesforce Inc. Common Stock", - "lastsale": "$261.60", - "netchange": "4.39", - "pctchange": "1.707%", - "volume": "13736654", - "marketCap": "253228800000.00", + "lastsale": "$263.59", + "netchange": "1.99", + "pctchange": "0.761%", + "volume": "7496699", + "marketCap": "255155120000.00", "country": "United States", "ipoyear": "2004", "industry": "Computer Software: Prepackaged Software", @@ -9284,11 +9284,11 @@ { "symbol": "CRS", "name": "Carpenter Technology Corporation Common Stock", - "lastsale": "$66.54", - "netchange": "-1.46", - "pctchange": "-2.147%", - "volume": "2184362", - "marketCap": "3280848056.00", + "lastsale": "$67.80", + "netchange": "1.26", + "pctchange": "1.894%", + "volume": "489229", + "marketCap": "3342974123.00", "country": "United States", "ipoyear": "", "industry": "Steel/Iron Ore", @@ -9298,11 +9298,11 @@ { "symbol": "CRT", "name": "Cross Timbers Royalty Trust Common Stock", - "lastsale": "$18.13", - "netchange": "0.09", - "pctchange": "0.499%", - "volume": "49699", - "marketCap": "108780000.00", + "lastsale": "$18.46", + "netchange": "0.33", + "pctchange": "1.82%", + "volume": "54050", + "marketCap": "110760000.00", "country": "United States", "ipoyear": "1992", "industry": "Oil & Gas Production", @@ -9312,11 +9312,11 @@ { "symbol": "CSAN", "name": "Cosan S.A. ADS", - "lastsale": "$14.97", - "netchange": "-0.13", - "pctchange": "-0.861%", - "volume": "312138", - "marketCap": "7013744400.00", + "lastsale": "$15.21", + "netchange": "0.24", + "pctchange": "1.603%", + "volume": "152512", + "marketCap": "7126189200.00", "country": "Brazil", "ipoyear": "2021", "industry": "Retail-Auto Dealers and Gas Stations", @@ -9326,11 +9326,11 @@ { "symbol": "CSL", "name": "Carlisle Companies Incorporated Common Stock", - "lastsale": "$314.41", - "netchange": "5.32", - "pctchange": "1.721%", - "volume": "928519", - "marketCap": "15306549052.00", + "lastsale": "$314.77", + "netchange": "0.36", + "pctchange": "0.115%", + "volume": "415259", + "marketCap": "15324075077.00", "country": "United States", "ipoyear": "", "industry": "Specialty Chemicals", @@ -9340,11 +9340,11 @@ { "symbol": "CSR", "name": "D/B/A Centerspace Common Stock", - "lastsale": "$57.97", - "netchange": "-0.55", - "pctchange": "-0.94%", - "volume": "207925", - "marketCap": "872596266.00", + "lastsale": "$58.21", + "netchange": "0.24", + "pctchange": "0.414%", + "volume": "70606", + "marketCap": "876208877.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -9354,10 +9354,10 @@ { "symbol": "CSR^C", "name": "D/B/A Centerspace 6.625% Series C ", - "lastsale": "$24.85", - "netchange": "0.205", - "pctchange": "0.832%", - "volume": "3315", + "lastsale": "$24.22", + "netchange": "-0.63", + "pctchange": "-2.535%", + "volume": "7713", "marketCap": "", "country": "United States", "ipoyear": "", @@ -9368,10 +9368,10 @@ { "symbol": "CSTA", "name": "Constellation Acquisition Corp I Class A Ordinary Shares", - "lastsale": "$11.06", - "netchange": "0.015", - "pctchange": "0.136%", - "volume": "13304", + "lastsale": "$11.07", + "netchange": "0.01", + "pctchange": "0.09%", + "volume": "22574", "marketCap": "0.00", "country": "", "ipoyear": "2021", @@ -9382,11 +9382,11 @@ { "symbol": "CSTM", "name": "Constellium SE Ordinary Shares (France)", - "lastsale": "$18.95", - "netchange": "0.07", - "pctchange": "0.371%", - "volume": "1192439", - "marketCap": "2734485000.00", + "lastsale": "$19.25", + "netchange": "0.30", + "pctchange": "1.583%", + "volume": "547945", + "marketCap": "2777775000.00", "country": "Netherlands", "ipoyear": "2013", "industry": "Metal Fabrications", @@ -9397,9 +9397,9 @@ "symbol": "CSV", "name": "Carriage Services Inc. Common Stock", "lastsale": "$25.12", - "netchange": "-0.34", - "pctchange": "-1.335%", - "volume": "196643", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "92804", "marketCap": "376334250.00", "country": "United States", "ipoyear": "", @@ -9410,10 +9410,10 @@ { "symbol": "CTA^A", "name": "EIDP Inc. Preferred Stock $3.50 Series", - "lastsale": "$56.40", - "netchange": "0.10", - "pctchange": "0.178%", - "volume": "2446", + "lastsale": "$56.0154", + "netchange": "-0.3846", + "pctchange": "-0.682%", + "volume": "1490", "marketCap": "", "country": "United States", "ipoyear": "", @@ -9424,10 +9424,10 @@ { "symbol": "CTA^B", "name": "EIDP Inc. Preferred Stock $4.50 Series", - "lastsale": "$72.05", - "netchange": "-1.68", - "pctchange": "-2.279%", - "volume": "1730", + "lastsale": "$71.01", + "netchange": "-1.04", + "pctchange": "-1.443%", + "volume": "4812", "marketCap": "", "country": "United States", "ipoyear": "", @@ -9438,10 +9438,10 @@ { "symbol": "CTBB", "name": "Qwest Corporation 6.5% Notes due 2056", - "lastsale": "$10.00", - "netchange": "-0.02", - "pctchange": "-0.20%", - "volume": "190800", + "lastsale": "$10.03", + "netchange": "0.03", + "pctchange": "0.30%", + "volume": "244239", "marketCap": "10.00", "country": "United States", "ipoyear": "2016", @@ -9452,10 +9452,10 @@ { "symbol": "CTDD", "name": "Qwest Corporation 6.75% Notes due 2057", - "lastsale": "$10.23", - "netchange": "-0.09", - "pctchange": "-0.872%", - "volume": "85382", + "lastsale": "$10.27", + "netchange": "0.04", + "pctchange": "0.391%", + "volume": "95084", "marketCap": "10.00", "country": "United States", "ipoyear": "2017", @@ -9466,11 +9466,11 @@ { "symbol": "CTLT", "name": "Catalent Inc. Common Stock", - "lastsale": "$41.48", - "netchange": "0.12", - "pctchange": "0.29%", - "volume": "4711949", - "marketCap": "7492999963.00", + "lastsale": "$41.89", + "netchange": "0.41", + "pctchange": "0.988%", + "volume": "1647875", + "marketCap": "7567062884.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -9480,11 +9480,11 @@ { "symbol": "CTO", "name": "CTO Realty Growth Inc. Common Stock", - "lastsale": "$17.24", - "netchange": "0.01", - "pctchange": "0.058%", - "volume": "254620", - "marketCap": "391114295.00", + "lastsale": "$17.15", + "netchange": "-0.09", + "pctchange": "-0.522%", + "volume": "293971", + "marketCap": "389072515.00", "country": "United States", "ipoyear": "1992", "industry": "Real Estate Investment Trusts", @@ -9494,10 +9494,10 @@ { "symbol": "CTO^A", "name": "CTO Realty Growth Inc. 6.375% Series A Cumulative Redeemable Preferred Stock", - "lastsale": "$21.03", - "netchange": "1.03", - "pctchange": "5.15%", - "volume": "7304", + "lastsale": "$21.45", + "netchange": "0.42", + "pctchange": "1.997%", + "volume": "1525", "marketCap": "", "country": "United States", "ipoyear": "", @@ -9508,11 +9508,11 @@ { "symbol": "CTOS", "name": "Custom Truck One Source Inc. Common Stock", - "lastsale": "$6.25", - "netchange": "-0.15", - "pctchange": "-2.344%", - "volume": "1135278", - "marketCap": "1518002169.00", + "lastsale": "$6.22", + "netchange": "-0.03", + "pctchange": "-0.48%", + "volume": "421683", + "marketCap": "1510715758.00", "country": "Cayman Islands", "ipoyear": "2017", "industry": "Diversified Commercial Services", @@ -9523,9 +9523,9 @@ "symbol": "CTR", "name": "ClearBridge MLP and Midstream Total Return Fund Inc. Common Stock", "lastsale": "$33.55", - "netchange": "-0.80", - "pctchange": "-2.329%", - "volume": "6380", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "7656", "marketCap": "0.00", "country": "United States", "ipoyear": "2012", @@ -9536,11 +9536,11 @@ { "symbol": "CTRA", "name": "Coterra Energy Inc. Common Stock", - "lastsale": "$25.13", - "netchange": "-0.44", - "pctchange": "-1.721%", - "volume": "19495645", - "marketCap": "18902577170.00", + "lastsale": "$25.53", + "netchange": "0.40", + "pctchange": "1.592%", + "volume": "6776471", + "marketCap": "19203453846.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -9550,11 +9550,11 @@ { "symbol": "CTRE", "name": "CareTrust REIT Inc. Common Stock", - "lastsale": "$22.43", - "netchange": "-0.11", - "pctchange": "-0.488%", - "volume": "7775438", - "marketCap": "2671684448.00", + "lastsale": "$22.62", + "netchange": "0.19", + "pctchange": "0.847%", + "volume": "1603284", + "marketCap": "2694315747.00", "country": "United States", "ipoyear": "2022", "industry": "Real Estate Investment Trusts", @@ -9564,25 +9564,25 @@ { "symbol": "CTS", "name": "CTS Corporation Common Stock", - "lastsale": "$42.77", - "netchange": "0.16", - "pctchange": "0.375%", - "volume": "1810495", - "marketCap": "1332628943.00", + "lastsale": "$41.64", + "netchange": "-1.13", + "pctchange": "-2.642%", + "volume": "236885", + "marketCap": "1297420369.00", "country": "United States", "ipoyear": "", - "industry": "Industrial Machinery/Components", + "industry": "Electrical Products", "sector": "Technology", "url": "/market-activity/stocks/cts" }, { "symbol": "CTV", "name": "Innovid Corp. Common Stock", - "lastsale": "$1.46", - "netchange": "0.04", - "pctchange": "2.817%", - "volume": "244073", - "marketCap": "205223818.00", + "lastsale": "$1.34", + "netchange": "-0.12", + "pctchange": "-8.219%", + "volume": "191914", + "marketCap": "188356107.00", "country": "", "ipoyear": "2021", "industry": "Advertising", @@ -9592,25 +9592,25 @@ { "symbol": "CTVA", "name": "Corteva Inc. Common Stock ", - "lastsale": "$46.55", - "netchange": "0.01", - "pctchange": "0.021%", - "volume": "14029225", - "marketCap": "32805134950.00", + "lastsale": "$47.18", + "netchange": "0.63", + "pctchange": "1.353%", + "volume": "7038470", + "marketCap": "33249114220.00", "country": "United States", "ipoyear": "2019", - "industry": "Farming/Seeds/Milling", - "sector": "Consumer Staples", + "industry": "Major Chemicals", + "sector": "Industrials", "url": "/market-activity/stocks/ctva" }, { "symbol": "CUBB", "name": "Customers Bancorp Inc 5.375% Subordinated Notes Due 2034", - "lastsale": "$19.07", - "netchange": "0.07", - "pctchange": "0.368%", - "volume": "1966", - "marketCap": "599063950.00", + "lastsale": "$19.50", + "netchange": "0.43", + "pctchange": "2.255%", + "volume": "3103", + "marketCap": "612571947.00", "country": "United States", "ipoyear": "2019", "industry": "Major Banks", @@ -9620,11 +9620,11 @@ { "symbol": "CUBE", "name": "CubeSmart Common Shares", - "lastsale": "$45.24", - "netchange": "-0.23", - "pctchange": "-0.506%", - "volume": "4382953", - "marketCap": "10172710102.00", + "lastsale": "$44.54", + "netchange": "-0.70", + "pctchange": "-1.547%", + "volume": "1446991", + "marketCap": "10015307426.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -9634,11 +9634,11 @@ { "symbol": "CUBI", "name": "Customers Bancorp Inc Common Stock", - "lastsale": "$53.08", - "netchange": "-0.76", - "pctchange": "-1.412%", - "volume": "1641966", - "marketCap": "1667452254.00", + "lastsale": "$53.80", + "netchange": "0.72", + "pctchange": "1.356%", + "volume": "562981", + "marketCap": "1690070295.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -9648,10 +9648,10 @@ { "symbol": "CUBI^E", "name": "Customers Bancorp Inc Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series E", - "lastsale": "$25.4599", - "netchange": "0.3299", - "pctchange": "1.313%", - "volume": "5893", + "lastsale": "$25.13", + "netchange": "-0.3299", + "pctchange": "-1.296%", + "volume": "5308", "marketCap": "", "country": "United States", "ipoyear": "", @@ -9662,10 +9662,10 @@ { "symbol": "CUBI^F", "name": "Customers Bancorp Inc Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series F", - "lastsale": "$24.99", - "netchange": "0.24", - "pctchange": "0.97%", - "volume": "9550", + "lastsale": "$25.18", + "netchange": "0.19", + "pctchange": "0.76%", + "volume": "6069", "marketCap": "", "country": "United States", "ipoyear": "", @@ -9676,11 +9676,11 @@ { "symbol": "CUK", "name": "Carnival Plc ADS ADS", - "lastsale": "$16.96", - "netchange": "-0.14", - "pctchange": "-0.819%", - "volume": "1875841", - "marketCap": "3168384028.00", + "lastsale": "$16.69", + "netchange": "-0.27", + "pctchange": "-1.592%", + "volume": "1812875", + "marketCap": "3117943952.00", "country": "United States", "ipoyear": "", "industry": "Marine Transportation", @@ -9690,11 +9690,11 @@ { "symbol": "CULP", "name": "Culp Inc. Common Stock", - "lastsale": "$5.58", + "lastsale": "$5.49", "netchange": "-0.09", - "pctchange": "-1.587%", - "volume": "23131", - "marketCap": "69582059.00", + "pctchange": "-1.613%", + "volume": "25874", + "marketCap": "68459767.00", "country": "United States", "ipoyear": "", "industry": "Textiles", @@ -9704,11 +9704,11 @@ { "symbol": "CURO", "name": "CURO Group Holdings Corp. Common Stock", - "lastsale": "$0.795", - "netchange": "-0.0454", - "pctchange": "-5.402%", - "volume": "71443", - "marketCap": "32833931.00", + "lastsale": "$0.79", + "netchange": "-0.005", + "pctchange": "-0.629%", + "volume": "37656", + "marketCap": "32627428.00", "country": "United States", "ipoyear": "2017", "industry": "Finance: Consumer Services", @@ -9718,11 +9718,11 @@ { "symbol": "CURV", "name": "Torrid Holdings Inc. Common Stock", - "lastsale": "$4.76", - "netchange": "-0.34", - "pctchange": "-6.667%", - "volume": "230847", - "marketCap": "495529023.00", + "lastsale": "$4.64", + "netchange": "-0.12", + "pctchange": "-2.521%", + "volume": "120677", + "marketCap": "483036695.00", "country": "", "ipoyear": "2021", "industry": "Clothing/Shoe/Accessory Stores", @@ -9732,11 +9732,11 @@ { "symbol": "CUZ", "name": "Cousins Properties Incorporated Common Stock", - "lastsale": "$24.17", - "netchange": "-0.63", - "pctchange": "-2.54%", - "volume": "3228830", - "marketCap": "3668372118.00", + "lastsale": "$24.00", + "netchange": "-0.17", + "pctchange": "-0.703%", + "volume": "1407297", + "marketCap": "3642570576.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -9746,11 +9746,11 @@ { "symbol": "CVE", "name": "Cenovus Energy Inc Common Stock", - "lastsale": "$16.25", - "netchange": "-0.47", - "pctchange": "-2.811%", - "volume": "12783591", - "marketCap": "30640333750.00", + "lastsale": "$16.38", + "netchange": "0.13", + "pctchange": "0.80%", + "volume": "12779552", + "marketCap": "30885456420.00", "country": "Canada", "ipoyear": "", "industry": "Oil & Gas Production", @@ -9760,11 +9760,11 @@ { "symbol": "CVEO", "name": "Civeo Corporation (Canada) Common Shares", - "lastsale": "$22.02", - "netchange": "-0.93", - "pctchange": "-4.052%", - "volume": "41812", - "marketCap": "324704850.00", + "lastsale": "$21.67", + "netchange": "-0.35", + "pctchange": "-1.589%", + "volume": "42078", + "marketCap": "319543783.00", "country": "", "ipoyear": "2014", "industry": "Hotels/Resorts", @@ -9774,11 +9774,11 @@ { "symbol": "CVI", "name": "CVR Energy Inc. Common Stock", - "lastsale": "$31.45", - "netchange": "-0.66", - "pctchange": "-2.055%", - "volume": "3985646", - "marketCap": "3161687339.00", + "lastsale": "$31.55", + "netchange": "0.10", + "pctchange": "0.318%", + "volume": "998523", + "marketCap": "3171740398.00", "country": "United States", "ipoyear": "2007", "industry": "Integrated oil Companies", @@ -9788,10 +9788,10 @@ { "symbol": "CVII", "name": "Churchill Capital Corp VII Class A Common Stock", - "lastsale": "$10.49", + "lastsale": "$10.48", "netchange": "-0.01", "pctchange": "-0.095%", - "volume": "14846", + "volume": "1245134", "marketCap": "0.00", "country": "", "ipoyear": "2021", @@ -9802,25 +9802,25 @@ { "symbol": "CVNA", "name": "Carvana Co. Class A Common Stock", - "lastsale": "$51.40", - "netchange": "0.78", - "pctchange": "1.541%", - "volume": "12094804", - "marketCap": "10262001519.00", + "lastsale": "$55.68", + "netchange": "4.28", + "pctchange": "8.327%", + "volume": "13659895", + "marketCap": "11116502813.00", "country": "United States", "ipoyear": "2017", - "industry": "Retail-Auto Dealers and Gas Stations", + "industry": "Other Specialty Stores", "sector": "Consumer Discretionary", "url": "/market-activity/stocks/cvna" }, { "symbol": "CVS", "name": "CVS Health Corporation Common Stock", - "lastsale": "$74.43", - "netchange": "-0.06", - "pctchange": "-0.081%", - "volume": "12901287", - "marketCap": "95783712598.00", + "lastsale": "$74.88", + "netchange": "0.45", + "pctchange": "0.605%", + "volume": "7784901", + "marketCap": "96362816060.00", "country": "United States", "ipoyear": "", "industry": "Retail-Drug Stores and Proprietary Stores", @@ -9830,11 +9830,11 @@ { "symbol": "CVX", "name": "Chevron Corporation Common Stock", - "lastsale": "$149.35", - "netchange": "-0.58", - "pctchange": "-0.387%", - "volume": "30848677", - "marketCap": "281935263118.00", + "lastsale": "$149.68", + "netchange": "0.33", + "pctchange": "0.221%", + "volume": "11556544", + "marketCap": "282558220177.00", "country": "United States", "ipoyear": "", "industry": "Integrated oil Companies", @@ -9844,25 +9844,25 @@ { "symbol": "CW", "name": "Curtiss-Wright Corporation Common Stock", - "lastsale": "$219.69", - "netchange": "1.50", - "pctchange": "0.687%", - "volume": "387179", - "marketCap": "8401213182.00", + "lastsale": "$219.63", + "netchange": "-0.06", + "pctchange": "-0.027%", + "volume": "101923", + "marketCap": "8398918709.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", - "sector": "Industrials", + "sector": "Technology", "url": "/market-activity/stocks/cw" }, { "symbol": "CWAN", "name": "Clearwater Analytics Holdings Inc. Class A Common Stock", - "lastsale": "$19.81", - "netchange": "0.11", - "pctchange": "0.558%", - "volume": "2611428", - "marketCap": "4830845126.00", + "lastsale": "$19.67", + "netchange": "-0.14", + "pctchange": "-0.707%", + "volume": "1198108", + "marketCap": "4796704878.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -9872,11 +9872,11 @@ { "symbol": "CWEN", "name": "Clearway Energy Inc. Class C Common Stock", - "lastsale": "$26.63", - "netchange": "-0.03", - "pctchange": "-0.113%", - "volume": "2904175", - "marketCap": "5381385074.00", + "lastsale": "$26.08", + "netchange": "-0.55", + "pctchange": "-2.065%", + "volume": "814785", + "marketCap": "5270241184.00", "country": "United States", "ipoyear": "2015", "industry": "Electric Utilities: Central", @@ -9886,11 +9886,11 @@ { "symbol": "CWH", "name": "Camping World Holdings Inc. Class A Common Stock", - "lastsale": "$27.31", - "netchange": "-0.32", - "pctchange": "-1.158%", - "volume": "1314002", - "marketCap": "2300789257.00", + "lastsale": "$26.85", + "netchange": "-0.46", + "pctchange": "-1.684%", + "volume": "812808", + "marketCap": "2262035575.00", "country": "United States", "ipoyear": "2016", "industry": "Retail-Auto Dealers and Gas Stations", @@ -9900,11 +9900,11 @@ { "symbol": "CWK", "name": "Cushman & Wakefield plc Ordinary Shares", - "lastsale": "$10.63", - "netchange": "0.02", - "pctchange": "0.189%", - "volume": "5482147", - "marketCap": "2415703111.00", + "lastsale": "$10.62", + "netchange": "-0.01", + "pctchange": "-0.094%", + "volume": "2194230", + "marketCap": "2413430577.00", "country": "", "ipoyear": "2018", "industry": "Real Estate", @@ -9914,11 +9914,11 @@ { "symbol": "CWT", "name": "California Water Service Group Common Stock", - "lastsale": "$52.64", - "netchange": "-1.18", - "pctchange": "-2.192%", - "volume": "1102016", - "marketCap": "3037907040.00", + "lastsale": "$52.25", + "netchange": "-0.39", + "pctchange": "-0.741%", + "volume": "393168", + "marketCap": "3015399750.00", "country": "United States", "ipoyear": "", "industry": "Water Supply", @@ -9928,11 +9928,11 @@ { "symbol": "CX", "name": "Cemex S.A.B. de C.V. Sponsored ADR", - "lastsale": "$7.81", - "netchange": "-0.04", - "pctchange": "-0.51%", - "volume": "7975216", - "marketCap": "11489691434.00", + "lastsale": "$7.87", + "netchange": "0.06", + "pctchange": "0.768%", + "volume": "4440623", + "marketCap": "11577960511.00", "country": "Mexico", "ipoyear": "", "industry": "Building Materials", @@ -9942,11 +9942,11 @@ { "symbol": "CXE", "name": "MFS High Income Municipal Trust Common Stock", - "lastsale": "$3.53", - "netchange": "-0.03", - "pctchange": "-0.843%", - "volume": "122434", - "marketCap": "111285979.00", + "lastsale": "$3.54", + "netchange": "0.01", + "pctchange": "0.283%", + "volume": "56808", + "marketCap": "111601236.00", "country": "United States", "ipoyear": "1989", "industry": "Investment Managers", @@ -9956,11 +9956,11 @@ { "symbol": "CXH", "name": "MFS Investment Grade Municipal Trust Common Stock", - "lastsale": "$7.52", + "lastsale": "$7.49", "netchange": "-0.03", - "pctchange": "-0.397%", - "volume": "14290", - "marketCap": "68509042.00", + "pctchange": "-0.399%", + "volume": "77354", + "marketCap": "68235735.00", "country": "United States", "ipoyear": "1989", "industry": "Investment Managers", @@ -9970,11 +9970,11 @@ { "symbol": "CXM", "name": "Sprinklr Inc. Class A Common Stock", - "lastsale": "$11.22", - "netchange": "-0.16", - "pctchange": "-1.406%", - "volume": "3356684", - "marketCap": "3073050883.00", + "lastsale": "$11.48", + "netchange": "0.26", + "pctchange": "2.317%", + "volume": "2663881", + "marketCap": "3144262400.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -9984,25 +9984,25 @@ { "symbol": "CXT", "name": "Crane NXT Co. Common Stock", - "lastsale": "$53.51", - "netchange": "0.40", - "pctchange": "0.753%", - "volume": "2376590", - "marketCap": "3039536664.00", + "lastsale": "$56.95", + "netchange": "3.44", + "pctchange": "6.429%", + "volume": "971486", + "marketCap": "3234939506.00", "country": "United States", "ipoyear": "", - "industry": "Metal Fabrications", + "industry": "Office Equipment/Supplies/Services", "sector": "Industrials", "url": "/market-activity/stocks/cxt" }, { "symbol": "CXW", "name": "CoreCivic Inc. Common Stock", - "lastsale": "$14.36", - "netchange": "0.03", - "pctchange": "0.209%", - "volume": "2829325", - "marketCap": "1631369825.00", + "lastsale": "$14.26", + "netchange": "-0.10", + "pctchange": "-0.696%", + "volume": "802001", + "marketCap": "1620009311.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -10012,11 +10012,11 @@ { "symbol": "CYD", "name": "China Yuchai International Limited Common Stock", - "lastsale": "$7.99", - "netchange": "-0.17", - "pctchange": "-2.083%", - "volume": "30123", - "marketCap": "326457737.00", + "lastsale": "$7.93", + "netchange": "-0.06", + "pctchange": "-0.751%", + "volume": "27682", + "marketCap": "324006240.00", "country": "Singapore", "ipoyear": "1994", "industry": "Industrial Machinery/Components", @@ -10026,11 +10026,11 @@ { "symbol": "CYH", "name": "Community Health Systems Inc. Common Stock", - "lastsale": "$2.92", - "netchange": "-0.15", - "pctchange": "-4.886%", - "volume": "33621278", - "marketCap": "399458666.00", + "lastsale": "$3.08", + "netchange": "0.16", + "pctchange": "5.479%", + "volume": "3933590", + "marketCap": "421346812.00", "country": "United States", "ipoyear": "2000", "industry": "Hospital/Nursing Management", @@ -10040,11 +10040,11 @@ { "symbol": "CZOO", "name": "Cazoo Group Ltd Class A Ordinary Shares", - "lastsale": "$12.15", - "netchange": "-1.08", - "pctchange": "-8.163%", - "volume": "30992", - "marketCap": "4722863.00", + "lastsale": "$15.40", + "netchange": "3.25", + "pctchange": "26.749%", + "volume": "76804", + "marketCap": "5986180.00", "country": "", "ipoyear": "", "industry": "Retail-Auto Dealers and Gas Stations", @@ -10054,25 +10054,25 @@ { "symbol": "D", "name": "Dominion Energy Inc. Common Stock", - "lastsale": "$48.48", - "netchange": "-0.68", - "pctchange": "-1.383%", - "volume": "8030998", - "marketCap": "40567907458.00", + "lastsale": "$48.18", + "netchange": "-0.30", + "pctchange": "-0.619%", + "volume": "7526304", + "marketCap": "40316868427.00", "country": "United States", "ipoyear": "", - "industry": "Electric Utilities: Central", - "sector": "Utilities", + "industry": "", + "sector": "", "url": "/market-activity/stocks/d" }, { "symbol": "DAC", "name": "Danaos Corporation Common Stock", - "lastsale": "$70.89", - "netchange": "2.55", - "pctchange": "3.731%", - "volume": "251173", - "marketCap": "1442611500.00", + "lastsale": "$70.62", + "netchange": "-0.27", + "pctchange": "-0.381%", + "volume": "201762", + "marketCap": "1437117000.00", "country": "Greece", "ipoyear": "2006", "industry": "Marine Transportation", @@ -10082,11 +10082,11 @@ { "symbol": "DAL", "name": "Delta Air Lines Inc. Common Stock", - "lastsale": "$42.34", - "netchange": "-0.10", - "pctchange": "-0.236%", - "volume": "12902128", - "marketCap": "27244241753.00", + "lastsale": "$41.18", + "netchange": "-1.16", + "pctchange": "-2.74%", + "volume": "8615916", + "marketCap": "26497824171.00", "country": "United States", "ipoyear": "", "industry": "Air Freight/Delivery Services", @@ -10096,11 +10096,11 @@ { "symbol": "DAN", "name": "Dana Incorporated Common Stock ", - "lastsale": "$14.40", - "netchange": "-0.28", - "pctchange": "-1.907%", - "volume": "2892785", - "marketCap": "2078469389.00", + "lastsale": "$14.26", + "netchange": "-0.14", + "pctchange": "-0.972%", + "volume": "1037341", + "marketCap": "2058262048.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -10110,11 +10110,11 @@ { "symbol": "DAO", "name": "Youdao Inc. American Depositary Shares each representing one Class A Ordinary Share", - "lastsale": "$4.02", - "netchange": "0.01", - "pctchange": "0.249%", - "volume": "152272", - "marketCap": "501676945.00", + "lastsale": "$4.01", + "netchange": "-0.01", + "pctchange": "-0.249%", + "volume": "101430", + "marketCap": "500428993.00", "country": "China", "ipoyear": "2019", "industry": "Other Consumer Services", @@ -10124,11 +10124,11 @@ { "symbol": "DAR", "name": "Darling Ingredients Inc. Common Stock", - "lastsale": "$48.89", - "netchange": "-1.10", - "pctchange": "-2.20%", - "volume": "3602305", - "marketCap": "7799533463.00", + "lastsale": "$48.32", + "netchange": "-0.57", + "pctchange": "-1.166%", + "volume": "2021315", + "marketCap": "7708600060.00", "country": "United States", "ipoyear": "1997", "industry": "Packaged Foods", @@ -10138,11 +10138,11 @@ { "symbol": "DAVA", "name": "Endava plc American Depositary Shares (each representing one Class A Ordinary Share)", - "lastsale": "$70.15", - "netchange": "-1.09", - "pctchange": "-1.53%", - "volume": "439852", - "marketCap": "4051231878.00", + "lastsale": "$71.33", + "netchange": "1.18", + "pctchange": "1.682%", + "volume": "294875", + "marketCap": "4119378045.00", "country": "United Kingdom", "ipoyear": "2018", "industry": "EDP Services", @@ -10152,11 +10152,11 @@ { "symbol": "DB", "name": "Deutsche Bank AG Common Stock", - "lastsale": "$13.14", - "netchange": "0.01", - "pctchange": "0.076%", - "volume": "2601905", - "marketCap": "26805600000.00", + "lastsale": "$13.07", + "netchange": "-0.07", + "pctchange": "-0.533%", + "volume": "1924061", + "marketCap": "26662800000.00", "country": "Germany", "ipoyear": "", "industry": "Major Banks", @@ -10166,11 +10166,11 @@ { "symbol": "DBD", "name": "Diebold Nixdorf Incorporated Common stock", - "lastsale": "$28.53", - "netchange": "-0.07", - "pctchange": "-0.245%", - "volume": "2494426", - "marketCap": "1071777038.00", + "lastsale": "$27.70", + "netchange": "-0.83", + "pctchange": "-2.909%", + "volume": "296806", + "marketCap": "1040596704.00", "country": "United States", "ipoyear": "2023", "industry": "Office Equipment/Supplies/Services", @@ -10180,11 +10180,11 @@ { "symbol": "DBI", "name": "Designer Brands Inc. Class A Common Stock", - "lastsale": "$8.86", - "netchange": "-0.07", - "pctchange": "-0.784%", - "volume": "10990716", - "marketCap": "503754845.00", + "lastsale": "$8.85", + "netchange": "-0.01", + "pctchange": "-0.113%", + "volume": "1909116", + "marketCap": "503186273.00", "country": "United States", "ipoyear": "", "industry": "Clothing/Shoe/Accessory Stores", @@ -10194,10 +10194,10 @@ { "symbol": "DBL", "name": "DoubleLine Opportunistic Credit Fund Common Shares of Beneficial Interest", - "lastsale": "$15.37", - "netchange": "0.08", - "pctchange": "0.523%", - "volume": "220424", + "lastsale": "$15.40", + "netchange": "0.03", + "pctchange": "0.195%", + "volume": "103294", "marketCap": "0.00", "country": "United States", "ipoyear": "2012", @@ -10208,11 +10208,11 @@ { "symbol": "DBRG", "name": "DigitalBridge Group Inc.", - "lastsale": "$17.05", - "netchange": "-0.57", - "pctchange": "-3.235%", - "volume": "4772371", - "marketCap": "2786156169.00", + "lastsale": "$16.69", + "netchange": "-0.36", + "pctchange": "-2.111%", + "volume": "2080738", + "marketCap": "2727328238.00", "country": "United States", "ipoyear": "2014", "industry": "Real Estate Investment Trusts", @@ -10222,10 +10222,10 @@ { "symbol": "DBRG^H", "name": "DigitalBridge Group Inc. 7.125% Series H ", - "lastsale": "$22.62", - "netchange": "-0.18", - "pctchange": "-0.789%", - "volume": "11213", + "lastsale": "$22.7492", + "netchange": "0.1292", + "pctchange": "0.571%", + "volume": "18410", "marketCap": "", "country": "United States", "ipoyear": "", @@ -10236,10 +10236,10 @@ { "symbol": "DBRG^I", "name": "DigitalBridge Group Inc. 7.15% Series I ", - "lastsale": "$22.455", - "netchange": "-0.165", - "pctchange": "-0.729%", - "volume": "11899", + "lastsale": "$22.50", + "netchange": "0.045", + "pctchange": "0.20%", + "volume": "21507", "marketCap": "", "country": "United States", "ipoyear": "", @@ -10250,10 +10250,10 @@ { "symbol": "DBRG^J", "name": "DigitalBridge Group Inc. 7.125% Series J ", - "lastsale": "$22.32", - "netchange": "-0.33", - "pctchange": "-1.457%", - "volume": "9697", + "lastsale": "$22.54", + "netchange": "0.22", + "pctchange": "0.986%", + "volume": "7541", "marketCap": "", "country": "United States", "ipoyear": "", @@ -10265,9 +10265,9 @@ "symbol": "DCF", "name": "BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc. Common Stock", "lastsale": "$8.11", - "netchange": "-0.01", - "pctchange": "-0.123%", - "volume": "45221", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "87568", "marketCap": "0.00", "country": "", "ipoyear": "2017", @@ -10278,11 +10278,11 @@ { "symbol": "DCI", "name": "Donaldson Company Inc. Common Stock", - "lastsale": "$65.57", - "netchange": "0.12", - "pctchange": "0.183%", - "volume": "1610634", - "marketCap": "7877299357.00", + "lastsale": "$65.41", + "netchange": "-0.16", + "pctchange": "-0.244%", + "volume": "428619", + "marketCap": "7858077641.00", "country": "United States", "ipoyear": "", "industry": "Pollution Control Equipment", @@ -10292,11 +10292,11 @@ { "symbol": "DCO", "name": "Ducommun Incorporated Common Stock", - "lastsale": "$50.91", - "netchange": "-1.33", - "pctchange": "-2.546%", - "volume": "559773", - "marketCap": "743101655.00", + "lastsale": "$51.51", + "netchange": "0.60", + "pctchange": "1.179%", + "volume": "65542", + "marketCap": "751859482.00", "country": "United States", "ipoyear": "", "industry": "Military/Government/Technical", @@ -10306,11 +10306,11 @@ { "symbol": "DD", "name": "DuPont de Nemours Inc. Common Stock", - "lastsale": "$73.23", - "netchange": "-0.19", - "pctchange": "-0.259%", - "volume": "8580948", - "marketCap": "31492011689.00", + "lastsale": "$73.59", + "netchange": "0.36", + "pctchange": "0.492%", + "volume": "3779537", + "marketCap": "31646826986.00", "country": "United States", "ipoyear": "2017", "industry": "Major Chemicals", @@ -10320,11 +10320,11 @@ { "symbol": "DDD", "name": "3D Systems Corporation Common Stock", - "lastsale": "$6.41", - "netchange": "-0.19", - "pctchange": "-2.879%", - "volume": "5414986", - "marketCap": "855312254.00", + "lastsale": "$6.15", + "netchange": "-0.26", + "pctchange": "-4.056%", + "volume": "2155512", + "marketCap": "820619401.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -10334,11 +10334,11 @@ { "symbol": "DDL", "name": "Dingdong (Cayman) Limited American Depositary Shares (each two representing three Ordinary Shares)", - "lastsale": "$1.67", - "netchange": "-0.06", - "pctchange": "-3.468%", - "volume": "427166", - "marketCap": "394158784.00", + "lastsale": "$1.50", + "netchange": "-0.17", + "pctchange": "-10.18%", + "volume": "891730", + "marketCap": "354034836.00", "country": "Cayman Islands", "ipoyear": "2021", "industry": "Catalog/Specialty Distribution", @@ -10348,11 +10348,11 @@ { "symbol": "DDS", "name": "Dillard's Inc. Common Stock", - "lastsale": "$396.56", - "netchange": "8.76", - "pctchange": "2.259%", - "volume": "150541", - "marketCap": "6432926525.00", + "lastsale": "$388.87", + "netchange": "-7.69", + "pctchange": "-1.939%", + "volume": "144042", + "marketCap": "6308180699.00", "country": "United States", "ipoyear": "", "industry": "Department/Specialty Retail Stores", @@ -10362,11 +10362,11 @@ { "symbol": "DDT", "name": "Dillard's Capital Trust I", - "lastsale": "$25.75", - "netchange": "0.03", - "pctchange": "0.117%", - "volume": "13825", - "marketCap": "417711968.00", + "lastsale": "$25.72", + "netchange": "-0.03", + "pctchange": "-0.117%", + "volume": "9765", + "marketCap": "417225313.00", "country": "United States", "ipoyear": "", "industry": "Department/Specialty Retail Stores", @@ -10376,11 +10376,11 @@ { "symbol": "DE", "name": "Deere & Company Common Stock", - "lastsale": "$386.07", - "netchange": "-2.35", - "pctchange": "-0.605%", - "volume": "3891390", - "marketCap": "111188382762.00", + "lastsale": "$382.76", + "netchange": "-3.31", + "pctchange": "-0.857%", + "volume": "1404417", + "marketCap": "110235100853.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -10390,25 +10390,39 @@ { "symbol": "DEA", "name": "Easterly Government Properties Inc. Common Stock", - "lastsale": "$13.92", + "lastsale": "$13.71", "netchange": "-0.21", - "pctchange": "-1.486%", - "volume": "2888052", - "marketCap": "1325196918.00", + "pctchange": "-1.509%", + "volume": "1003896", + "marketCap": "1305204723.00", "country": "United States", "ipoyear": "2015", "industry": "Real Estate Investment Trusts", "sector": "Real Estate", "url": "/market-activity/stocks/dea" }, + { + "symbol": "DEC", + "name": "Diversified Energy Company plc", + "lastsale": "$17.9225", + "netchange": "17.9225", + "pctchange": "", + "volume": "10448", + "marketCap": "863485170.00", + "country": "", + "ipoyear": "", + "industry": "", + "sector": "", + "url": "/market-activity/stocks/dec" + }, { "symbol": "DECK", "name": "Deckers Outdoor Corporation Common Stock", - "lastsale": "$702.81", - "netchange": "4.97", - "pctchange": "0.712%", - "volume": "671133", - "marketCap": "18083915556.00", + "lastsale": "$706.72", + "netchange": "3.91", + "pctchange": "0.556%", + "volume": "358046", + "marketCap": "18184523273.00", "country": "United States", "ipoyear": "1993", "industry": "Shoe Manufacturing", @@ -10418,11 +10432,11 @@ { "symbol": "DEI", "name": "Douglas Emmett Inc. Common Stock", - "lastsale": "$15.29", - "netchange": "-0.47", - "pctchange": "-2.982%", - "volume": "4621929", - "marketCap": "2549419892.00", + "lastsale": "$15.00", + "netchange": "-0.29", + "pctchange": "-1.897%", + "volume": "2025317", + "marketCap": "2501065950.00", "country": "United States", "ipoyear": "2006", "industry": "Real Estate Investment Trusts", @@ -10432,11 +10446,11 @@ { "symbol": "DELL", "name": "Dell Technologies Inc. Class C Common Stock ", - "lastsale": "$71.62", - "netchange": "-0.81", - "pctchange": "-1.118%", - "volume": "5538915", - "marketCap": "50964871570.00", + "lastsale": "$73.37", + "netchange": "1.75", + "pctchange": "2.443%", + "volume": "4808820", + "marketCap": "52210173514.00", "country": "United States", "ipoyear": "2018", "industry": "Computer Manufacturing", @@ -10446,11 +10460,11 @@ { "symbol": "DEO", "name": "Diageo plc Common Stock", - "lastsale": "$142.85", - "netchange": "-2.87", - "pctchange": "-1.97%", - "volume": "1228507", - "marketCap": "80343403629.00", + "lastsale": "$144.90", + "netchange": "2.05", + "pctchange": "1.435%", + "volume": "963833", + "marketCap": "81496389120.00", "country": "United Kingdom", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -10460,11 +10474,11 @@ { "symbol": "DESP", "name": "Despegar.com Corp. Ordinary Shares", - "lastsale": "$9.22", - "netchange": "-0.08", - "pctchange": "-0.86%", - "volume": "387004", - "marketCap": "609073200.00", + "lastsale": "$9.18", + "netchange": "-0.04", + "pctchange": "-0.434%", + "volume": "280246", + "marketCap": "606430800.00", "country": "Argentina", "ipoyear": "2017", "industry": "Transportation Services", @@ -10474,11 +10488,11 @@ { "symbol": "DFH", "name": "Dream Finders Homes Inc. Class A Common Stock", - "lastsale": "$31.46", - "netchange": "-0.15", - "pctchange": "-0.475%", - "volume": "845391", - "marketCap": "2929186394.00", + "lastsale": "$31.66", + "netchange": "0.20", + "pctchange": "0.636%", + "volume": "444554", + "marketCap": "2947808050.00", "country": "United States", "ipoyear": "2022", "industry": "Homebuilding", @@ -10488,11 +10502,11 @@ { "symbol": "DFIN", "name": "Donnelley Financial Solutions Inc. Common Stock ", - "lastsale": "$61.11", - "netchange": "0.57", - "pctchange": "0.942%", - "volume": "607857", - "marketCap": "1778767880.00", + "lastsale": "$61.22", + "netchange": "0.11", + "pctchange": "0.18%", + "volume": "126985", + "marketCap": "1781969721.00", "country": "United States", "ipoyear": "2016", "industry": "Other Consumer Services", @@ -10502,10 +10516,10 @@ { "symbol": "DFP", "name": "Flaherty & Crumrine Dynamic Preferred and Income Fund Inc. Common Stock", - "lastsale": "$18.20", - "netchange": "-0.09", - "pctchange": "-0.492%", - "volume": "32380", + "lastsale": "$18.09", + "netchange": "-0.11", + "pctchange": "-0.604%", + "volume": "100522", "marketCap": "0.00", "country": "", "ipoyear": "2013", @@ -10516,11 +10530,11 @@ { "symbol": "DFS", "name": "Discover Financial Services Common Stock", - "lastsale": "$106.03", - "netchange": "-1.69", - "pctchange": "-1.569%", - "volume": "3302136", - "marketCap": "26513644969.00", + "lastsale": "$106.85", + "netchange": "0.82", + "pctchange": "0.773%", + "volume": "1822090", + "marketCap": "26718692492.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -10530,11 +10544,11 @@ { "symbol": "DG", "name": "Dollar General Corporation Common Stock", - "lastsale": "$129.98", - "netchange": "-1.04", - "pctchange": "-0.794%", - "volume": "7369878", - "marketCap": "28530253075.00", + "lastsale": "$126.08", + "netchange": "-3.90", + "pctchange": "-3.00%", + "volume": "3491095", + "marketCap": "27674213784.00", "country": "United States", "ipoyear": "2009", "industry": "Department/Specialty Retail Stores", @@ -10544,11 +10558,11 @@ { "symbol": "DGX", "name": "Quest Diagnostics Incorporated Common Stock", - "lastsale": "$135.03", - "netchange": "-2.23", - "pctchange": "-1.625%", - "volume": "1806923", - "marketCap": "15182097645.00", + "lastsale": "$135.82", + "netchange": "0.79", + "pctchange": "0.585%", + "volume": "684716", + "marketCap": "15270921293.00", "country": "United States", "ipoyear": "", "industry": "Medical Specialities", @@ -10558,10 +10572,10 @@ { "symbol": "DHF", "name": "BNY Mellon High Yield Strategies Fund Common Stock", - "lastsale": "$2.29", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "213660", + "lastsale": "$2.30", + "netchange": "0.01", + "pctchange": "0.437%", + "volume": "219417", "marketCap": "0.00", "country": "United States", "ipoyear": "1998", @@ -10572,11 +10586,11 @@ { "symbol": "DHI", "name": "D.R. Horton Inc. Common Stock", - "lastsale": "$150.11", - "netchange": "-3.02", - "pctchange": "-1.972%", - "volume": "7537501", - "marketCap": "50014306381.00", + "lastsale": "$148.60", + "netchange": "-1.51", + "pctchange": "-1.006%", + "volume": "4054208", + "marketCap": "49511197976.00", "country": "United States", "ipoyear": "", "industry": "Homebuilding", @@ -10586,11 +10600,11 @@ { "symbol": "DHR", "name": "Danaher Corporation Common Stock", - "lastsale": "$227.23", - "netchange": "-2.02", - "pctchange": "-0.881%", - "volume": "7886284", - "marketCap": "167906406524.00", + "lastsale": "$226.45", + "netchange": "-0.78", + "pctchange": "-0.343%", + "volume": "2307895", + "marketCap": "167330043380.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -10600,11 +10614,11 @@ { "symbol": "DHT", "name": "DHT Holdings Inc.", - "lastsale": "$10.11", - "netchange": "0.58", - "pctchange": "6.086%", - "volume": "5794502", - "marketCap": "1644391500.00", + "lastsale": "$10.25", + "netchange": "0.14", + "pctchange": "1.385%", + "volume": "2525508", + "marketCap": "1667162500.00", "country": "Jersey", "ipoyear": "2005", "industry": "Marine Transportation", @@ -10615,9 +10629,9 @@ "symbol": "DHX", "name": "DHI Group Inc. Common Stock", "lastsale": "$2.36", - "netchange": "-0.14", - "pctchange": "-5.60%", - "volume": "405399", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "73918", "marketCap": "110490176.00", "country": "United States", "ipoyear": "2007", @@ -10628,10 +10642,10 @@ { "symbol": "DIAX", "name": "Nuveen Dow 30SM Dynamic Overwrite Fund Common Shares of Beneficial Interest", - "lastsale": "$13.96", - "netchange": "-0.06", - "pctchange": "-0.428%", - "volume": "109828", + "lastsale": "$14.01", + "netchange": "0.05", + "pctchange": "0.358%", + "volume": "106376", "marketCap": "0.00", "country": "", "ipoyear": "2014", @@ -10642,11 +10656,11 @@ { "symbol": "DIN", "name": "Dine Brands Global Inc. Common Stock", - "lastsale": "$49.34", - "netchange": "-2.10", - "pctchange": "-4.082%", - "volume": "600689", - "marketCap": "761957916.00", + "lastsale": "$49.07", + "netchange": "-0.27", + "pctchange": "-0.547%", + "volume": "265294", + "marketCap": "757788304.00", "country": "United States", "ipoyear": "", "industry": "Restaurants", @@ -10656,11 +10670,11 @@ { "symbol": "DINO", "name": "HF Sinclair Corporation Common Stock", - "lastsale": "$55.97", - "netchange": "0.44", - "pctchange": "0.792%", - "volume": "5709902", - "marketCap": "10055914639.00", + "lastsale": "$56.46", + "netchange": "0.49", + "pctchange": "0.875%", + "volume": "1630092", + "marketCap": "10143951055.00", "country": "United States", "ipoyear": "1960", "industry": "Natural Gas Distribution", @@ -10670,25 +10684,25 @@ { "symbol": "DIS", "name": "Walt Disney Company (The) Common Stock", - "lastsale": "$93.46", - "netchange": "-0.48", - "pctchange": "-0.511%", - "volume": "17544915", - "marketCap": "171061325977.00", + "lastsale": "$92.86", + "netchange": "-0.60", + "pctchange": "-0.642%", + "volume": "9074523", + "marketCap": "169963136424.00", "country": "United States", "ipoyear": "", - "industry": "Movies/Entertainment", + "industry": "Services-Misc. Amusement & Recreation", "sector": "Consumer Discretionary", "url": "/market-activity/stocks/dis" }, { "symbol": "DK", "name": "Delek US Holdings Inc. Common Stock", - "lastsale": "$27.06", - "netchange": "-0.24", - "pctchange": "-0.879%", - "volume": "1904528", - "marketCap": "1730041078.00", + "lastsale": "$27.11", + "netchange": "0.05", + "pctchange": "0.185%", + "volume": "1250990", + "marketCap": "1733237754.00", "country": "United States", "ipoyear": "2017", "industry": "Integrated oil Companies", @@ -10698,11 +10712,11 @@ { "symbol": "DKL", "name": "Delek Logistics Partners L.P. Common Units representing Limited Partner Interests", - "lastsale": "$43.78", - "netchange": "-3.37", - "pctchange": "-7.147%", - "volume": "163702", - "marketCap": "1908652318.00", + "lastsale": "$44.35", + "netchange": "0.57", + "pctchange": "1.302%", + "volume": "63173", + "marketCap": "1933502291.00", "country": "United States", "ipoyear": "2012", "industry": "Natural Gas Distribution", @@ -10712,11 +10726,11 @@ { "symbol": "DKS", "name": "Dick's Sporting Goods Inc Common Stock", - "lastsale": "$144.68", - "netchange": "-0.70", - "pctchange": "-0.481%", - "volume": "1695993", - "marketCap": "11826759103.00", + "lastsale": "$142.36", + "netchange": "-2.32", + "pctchange": "-1.604%", + "volume": "975595", + "marketCap": "11637112427.00", "country": "United States", "ipoyear": "2002", "industry": "Other Specialty Stores", @@ -10726,11 +10740,11 @@ { "symbol": "DLB", "name": "Dolby Laboratories Common Stock", - "lastsale": "$87.49", - "netchange": "-1.11", - "pctchange": "-1.253%", - "volume": "639318", - "marketCap": "10357105571.00", + "lastsale": "$85.85", + "netchange": "-1.64", + "pctchange": "-1.874%", + "volume": "532804", + "marketCap": "10162961633.00", "country": "United States", "ipoyear": "2005", "industry": "Multi-Sector Companies", @@ -10741,9 +10755,9 @@ "symbol": "DLNG", "name": "Dynagas LNG Partners LP Common Units", "lastsale": "$2.70", - "netchange": "-0.01", - "pctchange": "-0.369%", - "volume": "21595", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "49468", "marketCap": "99366067.00", "country": "Greece", "ipoyear": "", @@ -10755,9 +10769,9 @@ "symbol": "DLNG^A", "name": "Dynagas LNG Partners LP 9.00% Series A Cumulative Redeemable Preferred Units", "lastsale": "$24.00", - "netchange": "0.0956", - "pctchange": "0.40%", - "volume": "3695", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "3778", "marketCap": "", "country": "Greece", "ipoyear": "", @@ -10768,10 +10782,10 @@ { "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": "$24.69", - "netchange": "0.04", - "pctchange": "0.162%", - "volume": "1393", + "lastsale": "$24.7892", + "netchange": "0.0992", + "pctchange": "0.402%", + "volume": "4142", "marketCap": "", "country": "Greece", "ipoyear": "", @@ -10782,11 +10796,11 @@ { "symbol": "DLR", "name": "Digital Realty Trust Inc. Common Stock", - "lastsale": "$132.17", - "netchange": "-0.76", - "pctchange": "-0.572%", - "volume": "5289681", - "marketCap": "40027960735.00", + "lastsale": "$132.32", + "netchange": "0.15", + "pctchange": "0.113%", + "volume": "2117747", + "marketCap": "40073388549.00", "country": "United States", "ipoyear": "2004", "industry": "Real Estate Investment Trusts", @@ -10796,10 +10810,10 @@ { "symbol": "DLR^J", "name": "Digital Realty Trust Inc. 5.250% Series J Cumulative Redeemable Preferred Stock", - "lastsale": "$22.49", - "netchange": "0.025", - "pctchange": "0.111%", - "volume": "7335", + "lastsale": "$22.255", + "netchange": "-0.235", + "pctchange": "-1.045%", + "volume": "8979", "marketCap": "", "country": "United States", "ipoyear": "", @@ -10810,10 +10824,10 @@ { "symbol": "DLR^K", "name": "Digital Realty Trust Inc. 5.850% Series K Cumulative Redeemable Preferred Stock par value $0.01 per share", - "lastsale": "$24.38", - "netchange": "-0.24", - "pctchange": "-0.975%", - "volume": "11480", + "lastsale": "$24.11", + "netchange": "-0.27", + "pctchange": "-1.107%", + "volume": "12157", "marketCap": "", "country": "United States", "ipoyear": "", @@ -10824,10 +10838,10 @@ { "symbol": "DLR^L", "name": "Digital Realty Trust Inc. 5.200% Series L Cumulative Redeemable Preferred Stock", - "lastsale": "$22.28", - "netchange": "-0.08", - "pctchange": "-0.358%", - "volume": "12815", + "lastsale": "$21.94", + "netchange": "-0.34", + "pctchange": "-1.526%", + "volume": "20870", "marketCap": "", "country": "United States", "ipoyear": "", @@ -10838,11 +10852,11 @@ { "symbol": "DLX", "name": "Deluxe Corporation Common Stock", - "lastsale": "$19.46", - "netchange": "-0.38", - "pctchange": "-1.915%", - "volume": "1119129", - "marketCap": "850256926.00", + "lastsale": "$19.34", + "netchange": "-0.12", + "pctchange": "-0.617%", + "volume": "310190", + "marketCap": "845013820.00", "country": "United States", "ipoyear": "", "industry": "Publishing", @@ -10852,11 +10866,11 @@ { "symbol": "DLY", "name": "DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest", - "lastsale": "$15.05", - "netchange": "0.29", - "pctchange": "1.965%", - "volume": "227899", - "marketCap": "721583974.00", + "lastsale": "$14.87", + "netchange": "-0.18", + "pctchange": "-1.196%", + "volume": "272463", + "marketCap": "712953734.00", "country": "United States", "ipoyear": "2020", "industry": "Investment Managers", @@ -10866,11 +10880,11 @@ { "symbol": "DM", "name": "Desktop Metal Inc. Class A Common Stock", - "lastsale": "$0.7348", - "netchange": "-0.0034", - "pctchange": "-0.461%", - "volume": "12124750", - "marketCap": "238616196.00", + "lastsale": "$0.6638", + "netchange": "-0.071", + "pctchange": "-9.662%", + "volume": "3678778", + "marketCap": "215559922.00", "country": "United States", "ipoyear": "2019", "industry": "Computer peripheral equipment", @@ -10880,10 +10894,10 @@ { "symbol": "DMA", "name": "Destra Multi-Alternative Fund Common Stock", - "lastsale": "$6.25", - "netchange": "0.08", - "pctchange": "1.297%", - "volume": "69557", + "lastsale": "$6.35", + "netchange": "0.10", + "pctchange": "1.60%", + "volume": "26819", "marketCap": "0.00", "country": "", "ipoyear": "2022", @@ -10894,10 +10908,10 @@ { "symbol": "DMB", "name": "BNY Mellon Municipal Bond Infrastructure Fund Inc. Common Stock", - "lastsale": "$10.32", - "netchange": "0.02", - "pctchange": "0.194%", - "volume": "99359", + "lastsale": "$10.26", + "netchange": "-0.06", + "pctchange": "-0.581%", + "volume": "88104", "marketCap": "0.00", "country": "", "ipoyear": "2013", @@ -10908,10 +10922,10 @@ { "symbol": "DMO", "name": "Western Asset Mortgage Opportunity Fund Inc. Common Stock", - "lastsale": "$11.20", - "netchange": "0.13", - "pctchange": "1.174%", - "volume": "62990", + "lastsale": "$11.21", + "netchange": "0.01", + "pctchange": "0.089%", + "volume": "33143", "marketCap": "0.00", "country": "United States", "ipoyear": "2010", @@ -10922,11 +10936,11 @@ { "symbol": "DNA", "name": "Ginkgo Bioworks Holdings Inc. Class A Common Stock", - "lastsale": "$1.61", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "30192948", - "marketCap": "3410682855.00", + "lastsale": "$1.58", + "netchange": "-0.03", + "pctchange": "-1.863%", + "volume": "16193857", + "marketCap": "3347129758.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -10936,11 +10950,11 @@ { "symbol": "DNB", "name": "Dun & Bradstreet Holdings Inc. Common Stock", - "lastsale": "$11.50", - "netchange": "-0.26", - "pctchange": "-2.211%", - "volume": "5212543", - "marketCap": "5048035032.00", + "lastsale": "$11.49", + "netchange": "-0.01", + "pctchange": "-0.087%", + "volume": "2156114", + "marketCap": "5043645436.00", "country": "United States", "ipoyear": "2020", "industry": "Finance: Consumer Services", @@ -10950,11 +10964,11 @@ { "symbol": "DNMR", "name": "Danimer Scientific Inc. Common Stock", - "lastsale": "$1.06", - "netchange": "-0.17", - "pctchange": "-13.821%", - "volume": "1989925", - "marketCap": "108157383.00", + "lastsale": "$1.07", + "netchange": "0.01", + "pctchange": "0.943%", + "volume": "620468", + "marketCap": "109177736.00", "country": "United States", "ipoyear": "2020", "industry": "Major Chemicals", @@ -10964,11 +10978,11 @@ { "symbol": "DNOW", "name": "NOW Inc. Common Stock", - "lastsale": "$11.04", - "netchange": "0.15", - "pctchange": "1.377%", - "volume": "6358455", - "marketCap": "1173895995.00", + "lastsale": "$10.89", + "netchange": "-0.15", + "pctchange": "-1.359%", + "volume": "754647", + "marketCap": "1157946322.00", "country": "United States", "ipoyear": "2014", "industry": "Metal Fabrications", @@ -10978,10 +10992,10 @@ { "symbol": "DNP", "name": "DNP Select Income Fund Inc. Common Stock", - "lastsale": "$8.60", - "netchange": "-0.16", - "pctchange": "-1.826%", - "volume": "1050959", + "lastsale": "$8.55", + "netchange": "-0.05", + "pctchange": "-0.581%", + "volume": "1065644", "marketCap": "0.00", "country": "United States", "ipoyear": "1987", @@ -10992,11 +11006,11 @@ { "symbol": "DO", "name": "Diamond Offshore Drilling Inc. Common Stock", - "lastsale": "$12.61", - "netchange": "-0.37", - "pctchange": "-2.851%", - "volume": "2035789", - "marketCap": "1290280445.00", + "lastsale": "$12.70", + "netchange": "0.09", + "pctchange": "0.714%", + "volume": "570202", + "marketCap": "1299489425.00", "country": "United States", "ipoyear": "2022", "industry": "Oil & Gas Production", @@ -11006,11 +11020,11 @@ { "symbol": "DOC", "name": "Physicians Realty Trust Common Shares of Beneficial Interest", - "lastsale": "$13.12", - "netchange": "-0.35", - "pctchange": "-2.598%", - "volume": "3379881", - "marketCap": "3128955318.00", + "lastsale": "$13.15", + "netchange": "0.03", + "pctchange": "0.229%", + "volume": "2162549", + "marketCap": "3136109941.00", "country": "United States", "ipoyear": "2013", "industry": "Real Estate Investment Trusts", @@ -11020,11 +11034,11 @@ { "symbol": "DOCN", "name": "DigitalOcean Holdings Inc. Common Stock", - "lastsale": "$35.47", - "netchange": "-0.37", - "pctchange": "-1.032%", - "volume": "1847231", - "marketCap": "3050736924.00", + "lastsale": "$35.94", + "netchange": "0.47", + "pctchange": "1.325%", + "volume": "930187", + "marketCap": "3091161124.00", "country": "United States", "ipoyear": "2021", "industry": "Retail: Computer Software & Peripheral Equipment", @@ -11034,11 +11048,11 @@ { "symbol": "DOCS", "name": "Doximity Inc. Class A Common Stock", - "lastsale": "$26.57", - "netchange": "0.07", - "pctchange": "0.264%", - "volume": "4428436", - "marketCap": "4939569768.00", + "lastsale": "$26.90", + "netchange": "0.33", + "pctchange": "1.242%", + "volume": "1591819", + "marketCap": "5000919336.00", "country": "United States", "ipoyear": "2021", "industry": "Retail: Computer Software & Peripheral Equipment", @@ -11048,11 +11062,11 @@ { "symbol": "DOLE", "name": "Dole plc Ordinary Shares", - "lastsale": "$11.91", - "netchange": "0.01", - "pctchange": "0.084%", - "volume": "766787", - "marketCap": "1130259000.00", + "lastsale": "$11.83", + "netchange": "-0.08", + "pctchange": "-0.672%", + "volume": "462680", + "marketCap": "1122667000.00", "country": "Ireland", "ipoyear": "2021", "industry": "Farming/Seeds/Milling", @@ -11062,11 +11076,11 @@ { "symbol": "DOMA", "name": "Doma Holdings Inc. Common Stock", - "lastsale": "$5.35", - "netchange": "-0.06", - "pctchange": "-1.109%", - "volume": "15923", - "marketCap": "71886570.00", + "lastsale": "$4.76", + "netchange": "-0.59", + "pctchange": "-11.028%", + "volume": "18789", + "marketCap": "63958892.00", "country": "United States", "ipoyear": "2021", "industry": "Real Estate", @@ -11076,11 +11090,11 @@ { "symbol": "DOOR", "name": "Masonite International Corporation Ordinary Shares (Canada)", - "lastsale": "$102.00", - "netchange": "-1.77", - "pctchange": "-1.706%", - "volume": "280105", - "marketCap": "2234394558.00", + "lastsale": "$85.71", + "netchange": "-16.29", + "pctchange": "-15.971%", + "volume": "1706837", + "marketCap": "1877548604.00", "country": "Canada", "ipoyear": "", "industry": "Forest Products", @@ -11090,11 +11104,11 @@ { "symbol": "DOUG", "name": "Douglas Elliman Inc. Common Stock", - "lastsale": "$2.57", - "netchange": "0.09", - "pctchange": "3.629%", - "volume": "2358473", - "marketCap": "227977812.00", + "lastsale": "$2.58", + "netchange": "0.01", + "pctchange": "0.389%", + "volume": "628345", + "marketCap": "228864886.00", "country": "United States", "ipoyear": "2021", "industry": "Building operators", @@ -11104,11 +11118,11 @@ { "symbol": "DOV", "name": "Dover Corporation Common Stock", - "lastsale": "$152.20", - "netchange": "-3.09", - "pctchange": "-1.99%", - "volume": "1374269", - "marketCap": "21291279917.00", + "lastsale": "$151.80", + "netchange": "-0.40", + "pctchange": "-0.263%", + "volume": "632279", + "marketCap": "21235323859.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -11118,11 +11132,11 @@ { "symbol": "DOW", "name": "Dow Inc. Common Stock ", - "lastsale": "$54.24", + "lastsale": "$54.25", "netchange": "0.01", "pctchange": "0.018%", - "volume": "9909785", - "marketCap": "38043773605.00", + "volume": "3219118", + "marketCap": "38050787576.00", "country": "United States", "ipoyear": "2019", "industry": "Major Chemicals", @@ -11132,10 +11146,10 @@ { "symbol": "DPG", "name": "Duff & Phelps Utility and Infrastructure Fund Inc.", - "lastsale": "$9.32", - "netchange": "-0.20", - "pctchange": "-2.101%", - "volume": "197955", + "lastsale": "$9.25", + "netchange": "-0.07", + "pctchange": "-0.751%", + "volume": "165660", "marketCap": "0.00", "country": "United States", "ipoyear": "2011", @@ -11146,11 +11160,11 @@ { "symbol": "DPZ", "name": "Domino's Pizza Inc Common Stock", - "lastsale": "$400.05", - "netchange": "-2.80", - "pctchange": "-0.695%", - "volume": "1381751", - "marketCap": "13954137249.00", + "lastsale": "$403.04", + "netchange": "2.99", + "pctchange": "0.747%", + "volume": "563542", + "marketCap": "14058431388.00", "country": "United States", "ipoyear": "2004", "industry": "Food Distributors", @@ -11160,11 +11174,11 @@ { "symbol": "DQ", "name": "DAQO New Energy Corp. American Depositary Shares each representing five ordinary shares", - "lastsale": "$23.73", - "netchange": "0.70", - "pctchange": "3.04%", - "volume": "2627912", - "marketCap": "1855796700.00", + "lastsale": "$23.34", + "netchange": "-0.39", + "pctchange": "-1.643%", + "volume": "1255058", + "marketCap": "1825296881.00", "country": "China", "ipoyear": "2010", "industry": "Semiconductors", @@ -11174,11 +11188,11 @@ { "symbol": "DRD", "name": "DRDGOLD Limited American Depositary Shares", - "lastsale": "$7.58", - "netchange": "-0.37", - "pctchange": "-4.654%", - "volume": "2989477", - "marketCap": "655358242.00", + "lastsale": "$7.84", + "netchange": "0.26", + "pctchange": "3.43%", + "volume": "523739", + "marketCap": "677837549.00", "country": "South Africa", "ipoyear": "", "industry": "Precious Metals", @@ -11188,11 +11202,11 @@ { "symbol": "DRH", "name": "Diamondrock Hospitality Company Common Stock", - "lastsale": "$9.19", - "netchange": "-0.08", - "pctchange": "-0.863%", - "volume": "7679698", - "marketCap": "1926473940.00", + "lastsale": "$9.24", + "netchange": "0.05", + "pctchange": "0.544%", + "volume": "2368957", + "marketCap": "1936955300.00", "country": "United States", "ipoyear": "2005", "industry": "Real Estate Investment Trusts", @@ -11202,10 +11216,10 @@ { "symbol": "DRH^A", "name": "Diamondrock Hospitality Company 8.250% Series A Cumulative Redeemable Preferred Stock", - "lastsale": "$26.17", - "netchange": "-0.05", - "pctchange": "-0.191%", - "volume": "4851", + "lastsale": "$25.69", + "netchange": "-0.48", + "pctchange": "-1.834%", + "volume": "6550", "marketCap": "", "country": "United States", "ipoyear": "", @@ -11216,11 +11230,11 @@ { "symbol": "DRI", "name": "Darden Restaurants Inc. Common Stock", - "lastsale": "$162.49", - "netchange": "-0.60", - "pctchange": "-0.368%", - "volume": "3401887", - "marketCap": "19549935116.00", + "lastsale": "$167.17", + "netchange": "4.68", + "pctchange": "2.88%", + "volume": "1447849", + "marketCap": "20113007897.00", "country": "United States", "ipoyear": "", "industry": "Restaurants", @@ -11230,11 +11244,11 @@ { "symbol": "DRQ", "name": "Dril-Quip Inc. Common Stock", - "lastsale": "$22.34", - "netchange": "-0.33", - "pctchange": "-1.456%", - "volume": "937186", - "marketCap": "763649404.00", + "lastsale": "$22.60", + "netchange": "0.26", + "pctchange": "1.164%", + "volume": "211809", + "marketCap": "772536998.00", "country": "United States", "ipoyear": "1997", "industry": "Metal Fabrications", @@ -11244,10 +11258,10 @@ { "symbol": "DSAQ", "name": "Direct Selling Acquisition Corp. Class A Common Stock", - "lastsale": "$10.90", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "791", + "lastsale": "$10.88", + "netchange": "-0.02", + "pctchange": "-0.183%", + "volume": "519075", "marketCap": "0.00", "country": "", "ipoyear": "2021", @@ -11258,11 +11272,11 @@ { "symbol": "DSL", "name": "DoubleLine Income Solutions Fund Common Shares of Beneficial Interests", - "lastsale": "$12.07", - "netchange": "0.04", - "pctchange": "0.333%", - "volume": "731792", - "marketCap": "1231101714.00", + "lastsale": "$11.98", + "netchange": "-0.09", + "pctchange": "-0.746%", + "volume": "504925", + "marketCap": "1221921999.00", "country": "United States", "ipoyear": "2013", "industry": "Trusts Except Educational Religious and Charitable", @@ -11272,10 +11286,10 @@ { "symbol": "DSM", "name": "BNY Mellon Strategic Municipal Bond Fund Inc. Common Stock", - "lastsale": "$5.68", + "lastsale": "$5.69", "netchange": "0.01", "pctchange": "0.176%", - "volume": "100294", + "volume": "168782", "marketCap": "0.00", "country": "United States", "ipoyear": "1989", @@ -11286,10 +11300,10 @@ { "symbol": "DSU", "name": "Blackrock Debt Strategies Fund Inc. Common Stock", - "lastsale": "$10.71", - "netchange": "0.01", - "pctchange": "0.093%", - "volume": "104923", + "lastsale": "$10.68", + "netchange": "-0.03", + "pctchange": "-0.28%", + "volume": "223538", "marketCap": "0.00", "country": "United States", "ipoyear": "1998", @@ -11300,11 +11314,11 @@ { "symbol": "DSX", "name": "Diana Shipping inc. common stock", - "lastsale": "$2.96", - "netchange": "0.01", - "pctchange": "0.339%", - "volume": "1213843", - "marketCap": "384447138.00", + "lastsale": "$3.00", + "netchange": "0.04", + "pctchange": "1.351%", + "volume": "1120133", + "marketCap": "389642370.00", "country": "Greece", "ipoyear": "2005", "industry": "Marine Transportation", @@ -11314,10 +11328,10 @@ { "symbol": "DSX^B", "name": "Diana Shipping Inc. Perpetual Preferred Shares Series B (Marshall Islands)", - "lastsale": "$25.4095", - "netchange": "-0.0905", - "pctchange": "-0.355%", - "volume": "137", + "lastsale": "$25.39", + "netchange": "-0.0195", + "pctchange": "-0.077%", + "volume": "403", "marketCap": "", "country": "Greece", "ipoyear": "", @@ -11328,25 +11342,25 @@ { "symbol": "DT", "name": "Dynatrace Inc. Common Stock", - "lastsale": "$54.62", - "netchange": "-0.01", - "pctchange": "-0.018%", - "volume": "3571410", - "marketCap": "16079826607.00", + "lastsale": "$55.53", + "netchange": "0.91", + "pctchange": "1.666%", + "volume": "2805238", + "marketCap": "16347725585.00", "country": "United States", "ipoyear": "2019", - "industry": "Computer Software: Prepackaged Software", + "industry": "EDP Services", "sector": "Technology", "url": "/market-activity/stocks/dt" }, { "symbol": "DTB", "name": "DTE Energy Company 2020 Series G 4.375% Junior Subordinated Debentures due 2080", - "lastsale": "$20.65", - "netchange": "-0.34", - "pctchange": "-1.62%", - "volume": "11018", - "marketCap": "4259242713.00", + "lastsale": "$20.52", + "netchange": "-0.13", + "pctchange": "-0.63%", + "volume": "11071", + "marketCap": "4232429078.00", "country": "United States", "ipoyear": "2020", "industry": "Electric Utilities: Central", @@ -11356,11 +11370,11 @@ { "symbol": "DTC", "name": "Solo Brands Inc. Class A Common Stock", - "lastsale": "$5.42", - "netchange": "-0.12", - "pctchange": "-2.166%", - "volume": "656567", - "marketCap": "492412924.00", + "lastsale": "$5.47", + "netchange": "0.05", + "pctchange": "0.923%", + "volume": "370302", + "marketCap": "496955479.00", "country": "United States", "ipoyear": "2021", "industry": "Recreational Games/Products/Toys", @@ -11370,11 +11384,11 @@ { "symbol": "DTE", "name": "DTE Energy Company Common Stock", - "lastsale": "$109.90", - "netchange": "-2.53", - "pctchange": "-2.25%", - "volume": "2690024", - "marketCap": "22667834097.00", + "lastsale": "$109.82", + "netchange": "-0.08", + "pctchange": "-0.073%", + "volume": "1026726", + "marketCap": "22651333399.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -11384,11 +11398,11 @@ { "symbol": "DTF", "name": "DTF Tax-Free Income 2028 Term Fund Inc. Common Stock", - "lastsale": "$10.74", - "netchange": "-0.06", - "pctchange": "-0.556%", - "volume": "70805", - "marketCap": "75497550.00", + "lastsale": "$10.72", + "netchange": "-0.02", + "pctchange": "-0.186%", + "volume": "56086", + "marketCap": "75356958.00", "country": "United States", "ipoyear": "1991", "industry": "Investment Managers", @@ -11398,11 +11412,11 @@ { "symbol": "DTG", "name": "DTE Energy Company 2021 Series E 4.375% Junior Subordinated Debentures", - "lastsale": "$20.67", - "netchange": "-0.08", - "pctchange": "-0.386%", - "volume": "30568", - "marketCap": "4263367887.00", + "lastsale": "$20.73", + "netchange": "0.06", + "pctchange": "0.29%", + "volume": "42702", + "marketCap": "4275743411.00", "country": "United States", "ipoyear": "2021", "industry": "Electric Utilities: Central", @@ -11412,11 +11426,11 @@ { "symbol": "DTM", "name": "DT Midstream Inc. Common Stock ", - "lastsale": "$53.03", - "netchange": "-1.45", - "pctchange": "-2.662%", - "volume": "2420944", - "marketCap": "5142373244.00", + "lastsale": "$53.59", + "netchange": "0.56", + "pctchange": "1.056%", + "volume": "813919", + "marketCap": "5196677015.00", "country": "United States", "ipoyear": "2021", "industry": "Oil & Gas Production", @@ -11426,11 +11440,11 @@ { "symbol": "DTW", "name": "DTE Energy Company 2017 Series E 5.25% Junior Subordinated Debentures due 2077", - "lastsale": "$23.63", - "netchange": "0.08", - "pctchange": "0.34%", - "volume": "35225", - "marketCap": "4873893719.00", + "lastsale": "$23.56", + "netchange": "-0.07", + "pctchange": "-0.296%", + "volume": "23889", + "marketCap": "4859455608.00", "country": "United States", "ipoyear": "2017", "industry": "Electric Utilities: Central", @@ -11440,11 +11454,11 @@ { "symbol": "DUK", "name": "Duke Energy Corporation (Holding Company) Common Stock", - "lastsale": "$96.63", - "netchange": "-1.68", - "pctchange": "-1.709%", - "volume": "8742673", - "marketCap": "74473874277.00", + "lastsale": "$97.17", + "netchange": "0.54", + "pctchange": "0.559%", + "volume": "4277120", + "marketCap": "74890058610.00", "country": "United States", "ipoyear": "", "industry": "Power Generation", @@ -11454,10 +11468,10 @@ { "symbol": "DUK^A", "name": "Duke Energy Corporation Depositary Shares each representing a 1/1000th interest in a share of 5.75% Series A Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$24.78", - "netchange": "-0.25", - "pctchange": "-0.999%", - "volume": "87551", + "lastsale": "$24.44", + "netchange": "-0.34", + "pctchange": "-1.372%", + "volume": "117307", "marketCap": "", "country": "United States", "ipoyear": "", @@ -11468,25 +11482,25 @@ { "symbol": "DUKB", "name": "Duke Energy Corporation 5.625% Junior Subordinated Debentures due 2078", - "lastsale": "$23.85", - "netchange": "-0.15", - "pctchange": "-0.625%", - "volume": "40217", - "marketCap": "18381474713.00", + "lastsale": "$23.65", + "netchange": "-0.20", + "pctchange": "-0.839%", + "volume": "41119", + "marketCap": "18227332367.00", "country": "United States", "ipoyear": "2018", - "industry": "Power Generation", - "sector": "Utilities", + "industry": "Railroads", + "sector": "Industrials", "url": "/market-activity/stocks/dukb" }, { "symbol": "DV", "name": "DoubleVerify Holdings Inc. Common Stock", - "lastsale": "$35.54", - "netchange": "-0.14", - "pctchange": "-0.392%", - "volume": "2392705", - "marketCap": "6041304288.00", + "lastsale": "$35.70", + "netchange": "0.16", + "pctchange": "0.45%", + "volume": "1159059", + "marketCap": "6068502056.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -11496,11 +11510,11 @@ { "symbol": "DVA", "name": "DaVita Inc. Common Stock", - "lastsale": "$105.69", - "netchange": "-1.49", - "pctchange": "-1.39%", - "volume": "1841212", - "marketCap": "9649497000.00", + "lastsale": "$106.93", + "netchange": "1.24", + "pctchange": "1.173%", + "volume": "664326", + "marketCap": "9762709000.00", "country": "United States", "ipoyear": "", "industry": "Misc Health and Biotechnology Services", @@ -11510,11 +11524,11 @@ { "symbol": "DVN", "name": "Devon Energy Corporation Common Stock", - "lastsale": "$44.87", - "netchange": "-0.12", - "pctchange": "-0.267%", - "volume": "24610748", - "marketCap": "28748209000.00", + "lastsale": "$45.24", + "netchange": "0.37", + "pctchange": "0.825%", + "volume": "12122659", + "marketCap": "28985268000.00", "country": "United States", "ipoyear": "1985", "industry": "Oil & Gas Production", @@ -11524,11 +11538,11 @@ { "symbol": "DX", "name": "Dynex Capital Inc. Common Stock", - "lastsale": "$12.68", + "lastsale": "$12.58", "netchange": "-0.10", - "pctchange": "-0.782%", - "volume": "1643981", - "marketCap": "718260730.00", + "pctchange": "-0.789%", + "volume": "862303", + "marketCap": "712596213.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -11538,10 +11552,10 @@ { "symbol": "DX^C", "name": "Dynex Capital Inc. 6.900% Series C Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$23.58", - "netchange": "-0.07", - "pctchange": "-0.296%", - "volume": "3581", + "lastsale": "$23.50", + "netchange": "-0.08", + "pctchange": "-0.339%", + "volume": "5940", "marketCap": "", "country": "United States", "ipoyear": "", @@ -11552,11 +11566,11 @@ { "symbol": "DXC", "name": "DXC Technology Company Common Stock ", - "lastsale": "$24.72", - "netchange": "-0.25", - "pctchange": "-1.001%", - "volume": "16166989", - "marketCap": "4786868803.00", + "lastsale": "$24.58", + "netchange": "-0.14", + "pctchange": "-0.566%", + "volume": "2155518", + "marketCap": "4759758705.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -11566,11 +11580,11 @@ { "symbol": "DY", "name": "Dycom Industries Inc. Common Stock", - "lastsale": "$113.15", - "netchange": "-1.20", - "pctchange": "-1.049%", - "volume": "827701", - "marketCap": "3319632832.00", + "lastsale": "$111.44", + "netchange": "-1.71", + "pctchange": "-1.511%", + "volume": "188331", + "marketCap": "3269464275.00", "country": "United States", "ipoyear": "", "industry": "Water Sewer Pipeline Comm & Power Line Construction", @@ -11580,11 +11594,11 @@ { "symbol": "E", "name": "ENI S.p.A. Common Stock", - "lastsale": "$32.26", - "netchange": "-0.38", - "pctchange": "-1.164%", - "volume": "606283", - "marketCap": "57608101085.00", + "lastsale": "$32.70", + "netchange": "0.44", + "pctchange": "1.364%", + "volume": "231188", + "marketCap": "58393828440.00", "country": "Italy", "ipoyear": "", "industry": "Oil & Gas Production", @@ -11594,11 +11608,11 @@ { "symbol": "EAF", "name": "GrafTech International Ltd. Common Stock", - "lastsale": "$2.40", - "netchange": "-0.18", - "pctchange": "-6.977%", - "volume": "7020155", - "marketCap": "616338960.00", + "lastsale": "$2.18", + "netchange": "-0.22", + "pctchange": "-9.167%", + "volume": "6529429", + "marketCap": "559841222.00", "country": "United States", "ipoyear": "2018", "industry": "Industrial Machinery/Components", @@ -11608,11 +11622,11 @@ { "symbol": "EAI", "name": "Entergy Arkansas LLC First Mortgage Bonds 4.875% Series Due September 1 2066", - "lastsale": "$21.84", - "netchange": "-0.18", - "pctchange": "-0.817%", - "volume": "16882", - "marketCap": "4618571936.00", + "lastsale": "$21.75", + "netchange": "-0.09", + "pctchange": "-0.412%", + "volume": "19294", + "marketCap": "4599539360.00", "country": "United States", "ipoyear": "2016", "industry": "Electric Utilities: Central", @@ -11622,11 +11636,11 @@ { "symbol": "EARN", "name": "Ellington Residential Mortgage REIT Common Shares of Beneficial Interest", - "lastsale": "$6.31", - "netchange": "-0.04", - "pctchange": "-0.63%", - "volume": "369974", - "marketCap": "103034015.00", + "lastsale": "$6.29", + "netchange": "-0.02", + "pctchange": "-0.317%", + "volume": "213311", + "marketCap": "102707441.00", "country": "United States", "ipoyear": "2013", "industry": "Real Estate Investment Trusts", @@ -11636,11 +11650,11 @@ { "symbol": "EAT", "name": "Brinker International Inc. Common Stock", - "lastsale": "$40.82", - "netchange": "-1.53", - "pctchange": "-3.613%", - "volume": "2311875", - "marketCap": "1804370664.00", + "lastsale": "$41.07", + "netchange": "0.25", + "pctchange": "0.612%", + "volume": "874451", + "marketCap": "1815421440.00", "country": "United States", "ipoyear": "", "industry": "Restaurants", @@ -11650,11 +11664,11 @@ { "symbol": "EB", "name": "Eventbrite Inc. Class A Common Stock", - "lastsale": "$8.06", - "netchange": "-0.30", - "pctchange": "-3.589%", - "volume": "3481327", - "marketCap": "811022976.00", + "lastsale": "$8.05", + "netchange": "-0.01", + "pctchange": "-0.124%", + "volume": "978810", + "marketCap": "810016744.00", "country": "United States", "ipoyear": "2018", "industry": "EDP Services", @@ -11664,11 +11678,11 @@ { "symbol": "EBF", "name": "Ennis Inc. Common Stock", - "lastsale": "$22.74", - "netchange": "0.03", - "pctchange": "0.132%", - "volume": "284919", - "marketCap": "588390655.00", + "lastsale": "$21.39", + "netchange": "-1.35", + "pctchange": "-5.937%", + "volume": "181384", + "marketCap": "553459812.00", "country": "United States", "ipoyear": "", "industry": "Office Equipment/Supplies/Services", @@ -11678,11 +11692,11 @@ { "symbol": "EBR", "name": "Centrais Electricas Brasileiras S A American Depositary Shares (Each representing one Common Share)", - "lastsale": "$8.25", - "netchange": "-0.22", - "pctchange": "-2.597%", - "volume": "2066517", - "marketCap": "18948543875.00", + "lastsale": "$8.46", + "netchange": "0.21", + "pctchange": "2.545%", + "volume": "963950", + "marketCap": "19430870447.00", "country": "Brazil", "ipoyear": "2016", "industry": "Electric Utilities: Central", @@ -11692,11 +11706,11 @@ { "symbol": "EBS", "name": "Emergent Biosolutions Inc. Common Stock", - "lastsale": "$2.38", - "netchange": "-0.15", - "pctchange": "-5.929%", - "volume": "4238450", - "marketCap": "123484867.00", + "lastsale": "$2.34", + "netchange": "-0.04", + "pctchange": "-1.681%", + "volume": "1253780", + "marketCap": "121409491.00", "country": "United States", "ipoyear": "2006", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -11706,11 +11720,11 @@ { "symbol": "EC", "name": "Ecopetrol S.A. American Depositary Shares", - "lastsale": "$12.80", - "netchange": "-0.15", - "pctchange": "-1.158%", - "volume": "2648058", - "marketCap": "26314684608.00", + "lastsale": "$12.91", + "netchange": "0.11", + "pctchange": "0.859%", + "volume": "5880751", + "marketCap": "26540826429.00", "country": "Colombia", "ipoyear": "", "industry": "Oil & Gas Production", @@ -11720,11 +11734,11 @@ { "symbol": "ECAT", "name": "BlackRock ESG Capital Allocation Term Trust Common Shares of Beneficial Interest", - "lastsale": "$16.06", - "netchange": "0.01", - "pctchange": "0.062%", - "volume": "298323", - "marketCap": "1736648100.00", + "lastsale": "$16.18", + "netchange": "0.12", + "pctchange": "0.747%", + "volume": "331407", + "marketCap": "1749624300.00", "country": "", "ipoyear": "2021", "industry": "Trusts Except Educational Religious and Charitable", @@ -11734,11 +11748,11 @@ { "symbol": "ECC ", "name": "Eagle Point Credit Company Inc. Common Stock", - "lastsale": "$9.45", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "536166", - "marketCap": "573260852.00", + "lastsale": "$9.41", + "netchange": "-0.04", + "pctchange": "-0.423%", + "volume": "619591", + "marketCap": "570834351.00", "country": "United States", "ipoyear": "2014", "industry": "Trusts Except Educational Religious and Charitable", @@ -11748,10 +11762,10 @@ { "symbol": "ECC^D", "name": "Eagle Point Credit Company Inc. 6.75% Series D Preferred Stock", - "lastsale": "$19.56", - "netchange": "-0.10", - "pctchange": "-0.509%", - "volume": "4700", + "lastsale": "$19.51", + "netchange": "-0.05", + "pctchange": "-0.256%", + "volume": "5066", "marketCap": "", "country": "United States", "ipoyear": "", @@ -11762,11 +11776,11 @@ { "symbol": "ECCC", "name": "Eagle Point Credit Company Inc. 6.50% Series C Term Preferred Stock due 2031", - "lastsale": "$21.395", - "netchange": "0.015", - "pctchange": "0.07%", - "volume": "8458", - "marketCap": "1297874701.00", + "lastsale": "$21.63", + "netchange": "0.235", + "pctchange": "1.098%", + "volume": "8051", + "marketCap": "1312130394.00", "country": "United States", "ipoyear": "", "industry": "Trusts Except Educational Religious and Charitable", @@ -11776,11 +11790,11 @@ { "symbol": "ECCV", "name": "Eagle Point Credit Company Inc. 5.375% Notes due 2029", - "lastsale": "$22.18", - "netchange": "0.08", - "pctchange": "0.362%", - "volume": "986", - "marketCap": "1345494782.00", + "lastsale": "$22.36", + "netchange": "0.18", + "pctchange": "0.812%", + "volume": "1093", + "marketCap": "1356414037.00", "country": "United States", "ipoyear": "2022", "industry": "Trusts Except Educational Religious and Charitable", @@ -11790,11 +11804,11 @@ { "symbol": "ECCW", "name": "Eagle Point Credit Company Inc. 6.75% Notes due 2031", - "lastsale": "$23.88", - "netchange": "-0.06", - "pctchange": "-0.251%", - "volume": "262", - "marketCap": "1448621073.00", + "lastsale": "$23.66", + "netchange": "-0.22", + "pctchange": "-0.921%", + "volume": "1332", + "marketCap": "1435275318.00", "country": "United States", "ipoyear": "2021", "industry": "Trusts Except Educational Religious and Charitable", @@ -11804,11 +11818,11 @@ { "symbol": "ECCX", "name": "Eagle Point Credit Company Inc. 6.6875% Notes due 2028", - "lastsale": "$24.13", - "netchange": "-0.03", - "pctchange": "-0.124%", - "volume": "5756", - "marketCap": "1463786704.00", + "lastsale": "$24.0999", + "netchange": "-0.0301", + "pctchange": "-0.125%", + "volume": "4739", + "marketCap": "1461960762.00", "country": "United States", "ipoyear": "2022", "industry": "Trusts Except Educational Religious and Charitable", @@ -11818,11 +11832,11 @@ { "symbol": "ECL", "name": "Ecolab Inc. Common Stock", - "lastsale": "$196.78", - "netchange": "0.08", - "pctchange": "0.041%", - "volume": "2716482", - "marketCap": "56109813780.00", + "lastsale": "$196.75", + "netchange": "-0.03", + "pctchange": "-0.015%", + "volume": "773610", + "marketCap": "56101259585.00", "country": "United States", "ipoyear": "", "industry": "Package Goods/Cosmetics", @@ -11832,10 +11846,10 @@ { "symbol": "ECO", "name": "Okeanis Eco Tankers Corp. Common Stock", - "lastsale": "$25.85", - "netchange": "1.14", - "pctchange": "4.614%", - "volume": "78209", + "lastsale": "$26.90", + "netchange": "1.05", + "pctchange": "4.062%", + "volume": "87626", "marketCap": "0.00", "country": "", "ipoyear": "", @@ -11846,11 +11860,11 @@ { "symbol": "ECVT", "name": "Ecovyst Inc. Common Stock", - "lastsale": "$9.60", - "netchange": "-0.28", - "pctchange": "-2.834%", - "volume": "1581737", - "marketCap": "1114722192.00", + "lastsale": "$9.58", + "netchange": "-0.02", + "pctchange": "-0.208%", + "volume": "652149", + "marketCap": "1112399854.00", "country": "United States", "ipoyear": "2017", "industry": "Major Chemicals", @@ -11860,11 +11874,11 @@ { "symbol": "ED", "name": "Consolidated Edison Inc. Common Stock", - "lastsale": "$89.85", - "netchange": "-2.06", - "pctchange": "-2.241%", - "volume": "4549490", - "marketCap": "31017997143.00", + "lastsale": "$90.00", + "netchange": "0.15", + "pctchange": "0.167%", + "volume": "2183745", + "marketCap": "31069780110.00", "country": "United States", "ipoyear": "", "industry": "Power Generation", @@ -11875,9 +11889,9 @@ "symbol": "EDD", "name": "Morgan Stanley Emerging Markets Domestic Debt Fund Inc. Common Stock", "lastsale": "$4.73", - "netchange": "-0.04", - "pctchange": "-0.839%", - "volume": "61614", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "182196", "marketCap": "0.00", "country": "United States", "ipoyear": "2007", @@ -11888,10 +11902,10 @@ { "symbol": "EDF", "name": "Virtus Stone Harbor Emerging Markets Income Fund Common Shares of Beneficial Interest", - "lastsale": "$4.34", - "netchange": "-0.02", - "pctchange": "-0.459%", - "volume": "86307", + "lastsale": "$4.46", + "netchange": "0.12", + "pctchange": "2.765%", + "volume": "114520", "marketCap": "0.00", "country": "United States", "ipoyear": "2010", @@ -11899,28 +11913,14 @@ "sector": "Finance", "url": "/market-activity/stocks/edf" }, - { - "symbol": "EDI", - "name": "Virtus Stone Harbor Emerging Markets Total Income Fund Common Shares of Beneficial Interest", - "lastsale": "$5.02", - "netchange": "-0.0698", - "pctchange": "-1.371%", - "volume": "29910", - "marketCap": "0.00", - "country": "United States", - "ipoyear": "2012", - "industry": "Finance Companies", - "sector": "Finance", - "url": "/market-activity/stocks/edi" - }, { "symbol": "EDN", "name": "Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor) American Depositary Shares", - "lastsale": "$19.95", - "netchange": "0.94", - "pctchange": "4.945%", - "volume": "101470", - "marketCap": "904188962.00", + "lastsale": "$21.11", + "netchange": "1.16", + "pctchange": "5.815%", + "volume": "149788", + "marketCap": "956763358.00", "country": "Argentina", "ipoyear": "2007", "industry": "Electric Utilities: Central", @@ -11930,11 +11930,11 @@ { "symbol": "EDR", "name": "Endeavor Group Holdings Inc. Class A Common Stock", - "lastsale": "$23.27", - "netchange": "-0.02", - "pctchange": "-0.086%", - "volume": "3246643", - "marketCap": "16147874989.00", + "lastsale": "$23.04", + "netchange": "-0.23", + "pctchange": "-0.988%", + "volume": "2004031", + "marketCap": "15988269865.00", "country": "United States", "ipoyear": "2021", "industry": "Services-Misc. Amusement & Recreation", @@ -11944,11 +11944,11 @@ { "symbol": "EDU", "name": "New Oriental Education & Technology Group Inc. Sponsored ADR representing 10 Ordinary Share (Cayman Islands)", - "lastsale": "$72.02", - "netchange": "-7.43", - "pctchange": "-9.352%", - "volume": "5674435", - "marketCap": "11920205137.00", + "lastsale": "$76.11", + "netchange": "4.09", + "pctchange": "5.679%", + "volume": "3568528", + "marketCap": "12597150971.00", "country": "China", "ipoyear": "2006", "industry": "Other Consumer Services", @@ -11958,11 +11958,11 @@ { "symbol": "EE", "name": "Excelerate Energy Inc. Class A Common Stock", - "lastsale": "$16.01", - "netchange": "-0.28", - "pctchange": "-1.719%", - "volume": "258674", - "marketCap": "1733603706.00", + "lastsale": "$16.08", + "netchange": "0.07", + "pctchange": "0.437%", + "volume": "250284", + "marketCap": "1741183484.00", "country": "United States", "ipoyear": "2022", "industry": "Oil/Gas Transmission", @@ -11972,10 +11972,10 @@ { "symbol": "EEA", "name": "The European Equity Fund Inc. Common Stock", - "lastsale": "$8.6619", - "netchange": "-0.0081", - "pctchange": "-0.093%", - "volume": "18814", + "lastsale": "$8.69", + "netchange": "0.0281", + "pctchange": "0.324%", + "volume": "2182", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -11986,11 +11986,11 @@ { "symbol": "EEX", "name": "Emerald Holding Inc. Common Stock", - "lastsale": "$5.50", - "netchange": "0.04", - "pctchange": "0.733%", - "volume": "177360", - "marketCap": "345908327.00", + "lastsale": "$5.48", + "netchange": "-0.02", + "pctchange": "-0.364%", + "volume": "31328", + "marketCap": "344650478.00", "country": "United States", "ipoyear": "2017", "industry": "Advertising", @@ -12000,24 +12000,24 @@ { "symbol": "EFC", "name": "Ellington Financial Inc. Common Stock ", - "lastsale": "$12.96", - "netchange": "-0.10", - "pctchange": "-0.766%", - "volume": "4679224", - "marketCap": "884314714.00", + "lastsale": "$12.82", + "netchange": "-0.14", + "pctchange": "-1.08%", + "volume": "1786084", + "marketCap": "874761931.00", "country": "United States", "ipoyear": "2010", - "industry": "Real Estate Investment Trusts", - "sector": "Real Estate", + "industry": "Real Estate", + "sector": "Finance", "url": "/market-activity/stocks/efc" }, { "symbol": "EFC^A", "name": "Ellington Financial Inc. 6.750% Series A Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$23.06", - "netchange": "0.08", - "pctchange": "0.348%", - "volume": "4005", + "lastsale": "$23.41", + "netchange": "0.35", + "pctchange": "1.518%", + "volume": "21595", "marketCap": "", "country": "United States", "ipoyear": "", @@ -12028,10 +12028,10 @@ { "symbol": "EFC^B", "name": "Ellington Financial Inc. 6.250% Series B Fixed-Rate Reset Cumulative Redeemable Preferred Stock", - "lastsale": "$20.15", - "netchange": "0.0928", - "pctchange": "0.463%", - "volume": "169", + "lastsale": "$20.38", + "netchange": "0.23", + "pctchange": "1.141%", + "volume": "1776", "marketCap": "", "country": "United States", "ipoyear": "", @@ -12042,10 +12042,10 @@ { "symbol": "EFC^C", "name": "Ellington Financial Inc. 8.625% Series C Fixed-Rate Reset Cumulative Redeemable Preferred Stock", - "lastsale": "$23.7463", - "netchange": "-0.0537", - "pctchange": "-0.226%", - "volume": "4445", + "lastsale": "$23.75", + "netchange": "0.0037", + "pctchange": "0.016%", + "volume": "5408", "marketCap": "", "country": "United States", "ipoyear": "", @@ -12057,9 +12057,9 @@ "symbol": "EFC^D", "name": "Ellington Financial Inc. 7.00% Series D Cumulative Perpetual Redeemable Preferred Stock", "lastsale": "$20.30", - "netchange": "20.30", - "pctchange": "", - "volume": "100", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "35", "marketCap": "", "country": "United States", "ipoyear": "", @@ -12070,10 +12070,10 @@ { "symbol": "EFC^E", "name": "Ellington Financial Inc. 8.250% Series E Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$24.72", - "netchange": "24.72", - "pctchange": "", - "volume": "2999", + "lastsale": "$24.60", + "netchange": "-0.12", + "pctchange": "-0.485%", + "volume": "3701", "marketCap": "", "country": "United States", "ipoyear": "", @@ -12084,10 +12084,10 @@ { "symbol": "EFR", "name": "Eaton Vance Senior Floating-Rate Fund Common Shares of Beneficial Interest", - "lastsale": "$12.76", - "netchange": "0.09", - "pctchange": "0.71%", - "volume": "91737", + "lastsale": "$12.73", + "netchange": "-0.03", + "pctchange": "-0.235%", + "volume": "93298", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -12098,11 +12098,11 @@ { "symbol": "EFT", "name": "Eaton Vance Floating Rate Income Trust Common Shares of Beneficial Interest", - "lastsale": "$12.88", - "netchange": "0.27", - "pctchange": "2.141%", - "volume": "346602", - "marketCap": "374684545.00", + "lastsale": "$12.76", + "netchange": "-0.12", + "pctchange": "-0.932%", + "volume": "147942", + "marketCap": "371193695.00", "country": "United States", "ipoyear": "2004", "industry": "Finance Companies", @@ -12112,11 +12112,11 @@ { "symbol": "EFX", "name": "Equifax Inc. Common Stock", - "lastsale": "$244.60", - "netchange": "-2.09", - "pctchange": "-0.847%", - "volume": "2235153", - "marketCap": "30138823410.00", + "lastsale": "$249.25", + "netchange": "4.65", + "pctchange": "1.901%", + "volume": "1107534", + "marketCap": "30711781418.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -12126,11 +12126,11 @@ { "symbol": "EFXT", "name": "Enerflex Ltd Common Shares", - "lastsale": "$4.58", - "netchange": "-0.03", - "pctchange": "-0.651%", - "volume": "20579", - "marketCap": "567590226.00", + "lastsale": "$4.72", + "netchange": "0.14", + "pctchange": "3.057%", + "volume": "56101", + "marketCap": "584940146.00", "country": "Canada", "ipoyear": "2022", "industry": "Industrial Machinery/Components", @@ -12140,11 +12140,11 @@ { "symbol": "EG", "name": "Everest Group Ltd. Common Stock", - "lastsale": "$356.08", - "netchange": "-4.70", - "pctchange": "-1.303%", - "volume": "935464", - "marketCap": "15450462178.00", + "lastsale": "$363.80", + "netchange": "7.72", + "pctchange": "2.168%", + "volume": "697133", + "marketCap": "15785436251.00", "country": "Bermuda", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -12154,10 +12154,10 @@ { "symbol": "EGF", "name": "Blackrock Enhanced Government Fund Inc. Common Stock", - "lastsale": "$9.70", - "netchange": "-0.051", - "pctchange": "-0.523%", - "volume": "2832", + "lastsale": "$9.71", + "netchange": "0.01", + "pctchange": "0.103%", + "volume": "1437", "marketCap": "0.00", "country": "United States", "ipoyear": "2005", @@ -12168,11 +12168,11 @@ { "symbol": "EGGF", "name": "EG Acquisition Corp. Class A Common Stock", - "lastsale": "$10.81", - "netchange": "-0.04", - "pctchange": "-0.369%", - "volume": "35533", - "marketCap": "304031250.00", + "lastsale": "$10.80", + "netchange": "-0.01", + "pctchange": "-0.093%", + "volume": "24515", + "marketCap": "303750000.00", "country": "", "ipoyear": "2021", "industry": "Blank Checks", @@ -12182,11 +12182,11 @@ { "symbol": "EGLE", "name": "Eagle Bulk Shipping Inc. Common Stock", - "lastsale": "$54.68", - "netchange": "1.98", - "pctchange": "3.757%", - "volume": "380360", - "marketCap": "543086900.00", + "lastsale": "$54.65", + "netchange": "-0.03", + "pctchange": "-0.055%", + "volume": "326665", + "marketCap": "542788937.00", "country": "United States", "ipoyear": "", "industry": "Marine Transportation", @@ -12196,11 +12196,11 @@ { "symbol": "EGO", "name": "Eldorado Gold Corporation Ordinary Shares", - "lastsale": "$12.67", - "netchange": "0.08", - "pctchange": "0.635%", - "volume": "3513810", - "marketCap": "2570326372.00", + "lastsale": "$12.80", + "netchange": "0.13", + "pctchange": "1.026%", + "volume": "1246127", + "marketCap": "2596699098.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -12210,11 +12210,11 @@ { "symbol": "EGP", "name": "EastGroup Properties Inc. Common Stock", - "lastsale": "$184.01", - "netchange": "-2.05", - "pctchange": "-1.102%", - "volume": "960891", - "marketCap": "8525260768.00", + "lastsale": "$184.30", + "netchange": "0.29", + "pctchange": "0.158%", + "volume": "398623", + "marketCap": "8538696590.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -12224,11 +12224,11 @@ { "symbol": "EGY", "name": "VAALCO Energy Inc. Common Stock", - "lastsale": "$4.47", - "netchange": "-0.02", - "pctchange": "-0.445%", - "volume": "1820794", - "marketCap": "470059644.00", + "lastsale": "$4.57", + "netchange": "0.10", + "pctchange": "2.237%", + "volume": "772186", + "marketCap": "480575519.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -12238,11 +12238,11 @@ { "symbol": "EHAB", "name": "Enhabit Inc. Common Stock", - "lastsale": "$10.52", - "netchange": "-0.46", - "pctchange": "-4.189%", - "volume": "1415112", - "marketCap": "527363350.00", + "lastsale": "$10.44", + "netchange": "-0.08", + "pctchange": "-0.76%", + "volume": "505705", + "marketCap": "523352982.00", "country": "United States", "ipoyear": "2022", "industry": "Hospital/Nursing Management", @@ -12252,11 +12252,11 @@ { "symbol": "EHC", "name": "Encompass Health Corporation Common Stock", - "lastsale": "$65.51", - "netchange": "-2.01", - "pctchange": "-2.977%", - "volume": "1886684", - "marketCap": "6566774546.00", + "lastsale": "$65.97", + "netchange": "0.46", + "pctchange": "0.702%", + "volume": "603803", + "marketCap": "6612885312.00", "country": "United States", "ipoyear": "", "industry": "Hospital/Nursing Management", @@ -12266,10 +12266,10 @@ { "symbol": "EHI", "name": "Western Asset Global High Income Fund Inc Common Stock", - "lastsale": "$7.14", - "netchange": "0.04", - "pctchange": "0.563%", - "volume": "38524", + "lastsale": "$7.37", + "netchange": "0.23", + "pctchange": "3.221%", + "volume": "79919", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -12280,11 +12280,11 @@ { "symbol": "EIC", "name": "Eagle Point Income Company Inc. Common Stock", - "lastsale": "$14.30", - "netchange": "-0.12", - "pctchange": "-0.832%", - "volume": "95084", - "marketCap": "127385944.00", + "lastsale": "$14.31", + "netchange": "0.01", + "pctchange": "0.07%", + "volume": "100242", + "marketCap": "127475025.00", "country": "", "ipoyear": "2019", "industry": "Finance/Investors Services", @@ -12294,11 +12294,11 @@ { "symbol": "EICA", "name": "Eagle Point Income Company Inc. 5.00% Series A Term Preferred Stock due 2026", - "lastsale": "$23.09", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "3246", - "marketCap": "205688214.00", + "lastsale": "$23.02", + "netchange": "-0.07", + "pctchange": "-0.303%", + "volume": "3190", + "marketCap": "205064646.00", "country": "", "ipoyear": "2021", "industry": "Finance/Investors Services", @@ -12308,10 +12308,10 @@ { "symbol": "EICB", "name": "Eagle Point Income Company Inc. 7.75% Series B Term Preferred Stock Due 2028", - "lastsale": "$24.925", - "netchange": "-0.075", - "pctchange": "-0.30%", - "volume": "13901", + "lastsale": "$24.95", + "netchange": "0.025", + "pctchange": "0.10%", + "volume": "7359", "marketCap": "0.00", "country": "", "ipoyear": "", @@ -12322,11 +12322,11 @@ { "symbol": "EIG", "name": "Employers Holdings Inc Common Stock", - "lastsale": "$38.54", - "netchange": "-0.47", - "pctchange": "-1.205%", - "volume": "690167", - "marketCap": "991274892.00", + "lastsale": "$38.76", + "netchange": "0.22", + "pctchange": "0.571%", + "volume": "235600", + "marketCap": "996933441.00", "country": "United States", "ipoyear": "2007", "industry": "Property-Casualty Insurers", @@ -12336,11 +12336,11 @@ { "symbol": "EIX", "name": "Edison International Common Stock", - "lastsale": "$70.05", - "netchange": "-0.27", - "pctchange": "-0.384%", - "volume": "5245540", - "marketCap": "26868988346.00", + "lastsale": "$69.76", + "netchange": "-0.29", + "pctchange": "-0.414%", + "volume": "2122377", + "marketCap": "26757753419.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -12350,11 +12350,11 @@ { "symbol": "EL", "name": "Estee Lauder Companies Inc. (The) Common Stock", - "lastsale": "$143.64", - "netchange": "-2.42", - "pctchange": "-1.657%", - "volume": "4399581", - "marketCap": "51401084619.00", + "lastsale": "$142.88", + "netchange": "-0.76", + "pctchange": "-0.529%", + "volume": "2333136", + "marketCap": "51129121208.00", "country": "United States", "ipoyear": "1995", "industry": "Package Goods/Cosmetics", @@ -12364,11 +12364,11 @@ { "symbol": "ELAN", "name": "Elanco Animal Health Incorporated Common Stock", - "lastsale": "$13.76", - "netchange": "-0.01", - "pctchange": "-0.073%", - "volume": "8103638", - "marketCap": "6780902035.00", + "lastsale": "$13.67", + "netchange": "-0.09", + "pctchange": "-0.654%", + "volume": "6716558", + "marketCap": "6736550205.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -12378,11 +12378,11 @@ { "symbol": "ELC", "name": "Entergy Louisiana Inc. Collateral Trust Mortgage Bonds 4.875 % Series due September 1 2066", - "lastsale": "$21.7989", - "netchange": "-0.2011", - "pctchange": "-0.914%", - "volume": "18385", - "marketCap": "4364386108.00", + "lastsale": "$21.55", + "netchange": "-0.2489", + "pctchange": "-1.142%", + "volume": "28826", + "marketCap": "4314553515.00", "country": "United States", "ipoyear": "2016", "industry": "Electric Utilities: Central", @@ -12392,11 +12392,11 @@ { "symbol": "ELF", "name": "e.l.f. Beauty Inc. Common Stock", - "lastsale": "$144.37", - "netchange": "1.16", - "pctchange": "0.81%", - "volume": "1558539", - "marketCap": "7969111391.00", + "lastsale": "$147.78", + "netchange": "3.41", + "pctchange": "2.362%", + "volume": "1032564", + "marketCap": "8157340732.00", "country": "United States", "ipoyear": "2016", "industry": "Package Goods/Cosmetics", @@ -12406,11 +12406,11 @@ { "symbol": "ELIQ", "name": "Electriq Power Holdings Inc. Class A Common Stock", - "lastsale": "$0.352", - "netchange": "-0.007", - "pctchange": "-1.95%", - "volume": "91771", - "marketCap": "14697529.00", + "lastsale": "$0.3604", + "netchange": "0.0084", + "pctchange": "2.386%", + "volume": "37559", + "marketCap": "15048266.00", "country": "", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -12420,11 +12420,11 @@ { "symbol": "ELME", "name": "Elme Communities Common Stock", - "lastsale": "$14.49", - "netchange": "-0.22", - "pctchange": "-1.496%", - "volume": "1714283", - "marketCap": "1272694490.00", + "lastsale": "$14.60", + "netchange": "0.11", + "pctchange": "0.759%", + "volume": "995317", + "marketCap": "1282356077.00", "country": "United States", "ipoyear": "2000", "industry": "Real Estate Investment Trusts", @@ -12434,11 +12434,11 @@ { "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": "$9.81", - "netchange": "-0.16", - "pctchange": "-1.605%", - "volume": "1509045", - "marketCap": "26845592288.00", + "lastsale": "$9.93", + "netchange": "0.12", + "pctchange": "1.223%", + "volume": "716705", + "marketCap": "27173978738.00", "country": "Brazil", "ipoyear": "2021", "industry": "Electric Utilities: Central", @@ -12448,11 +12448,11 @@ { "symbol": "ELS", "name": "Equity Lifestyle Properties Inc. Common Stock", - "lastsale": "$71.90", - "netchange": "-0.82", - "pctchange": "-1.128%", - "volume": "3144071", - "marketCap": "13401636999.00", + "lastsale": "$72.12", + "netchange": "0.22", + "pctchange": "0.306%", + "volume": "938089", + "marketCap": "13442643399.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -12462,11 +12462,11 @@ { "symbol": "ELV", "name": "Elevance Health Inc. Common Stock", - "lastsale": "$468.46", - "netchange": "-11.41", - "pctchange": "-2.378%", - "volume": "3222466", - "marketCap": "110068956382.00", + "lastsale": "$469.37", + "netchange": "0.91", + "pctchange": "0.194%", + "volume": "926588", + "marketCap": "110282769195.00", "country": "United States", "ipoyear": "", "industry": "Medical Specialities", @@ -12476,10 +12476,10 @@ { "symbol": "EMD", "name": "Western Asset Emerging Markets Debt Fund Inc Common Stock", - "lastsale": "$9.42", - "netchange": "0.06", - "pctchange": "0.641%", - "volume": "163194", + "lastsale": "$9.49", + "netchange": "0.07", + "pctchange": "0.743%", + "volume": "257081", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -12490,11 +12490,11 @@ { "symbol": "EME", "name": "EMCOR Group Inc. Common Stock", - "lastsale": "$216.64", - "netchange": "-1.98", - "pctchange": "-0.906%", - "volume": "868414", - "marketCap": "10191707482.00", + "lastsale": "$216.77", + "netchange": "0.13", + "pctchange": "0.06%", + "volume": "260318", + "marketCap": "10197823259.00", "country": "United States", "ipoyear": "", "industry": "Engineering & Construction", @@ -12504,10 +12504,10 @@ { "symbol": "EMF", "name": "Templeton Emerging Markets Fund Common Stock", - "lastsale": "$11.50", - "netchange": "-0.56", - "pctchange": "-4.643%", - "volume": "37266", + "lastsale": "$11.49", + "netchange": "-0.01", + "pctchange": "-0.087%", + "volume": "33576", "marketCap": "0.00", "country": "United States", "ipoyear": "1987", @@ -12518,11 +12518,11 @@ { "symbol": "EMN", "name": "Eastman Chemical Company Common Stock", - "lastsale": "$88.47", - "netchange": "-1.21", - "pctchange": "-1.349%", - "volume": "2076665", - "marketCap": "10489358230.00", + "lastsale": "$87.83", + "netchange": "-0.64", + "pctchange": "-0.723%", + "volume": "868955", + "marketCap": "10413477262.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -12532,10 +12532,10 @@ { "symbol": "EMO", "name": "ClearBridge Energy Midstream Opportunity Fund Inc. Common Stock", - "lastsale": "$33.35", - "netchange": "-0.01", - "pctchange": "-0.03%", - "volume": "18258", + "lastsale": "$33.02", + "netchange": "-0.33", + "pctchange": "-0.99%", + "volume": "11301", "marketCap": "0.00", "country": "United States", "ipoyear": "2011", @@ -12546,11 +12546,11 @@ { "symbol": "EMP", "name": "Entergy Mississippi LLC First Mortgage Bonds 4.90% Series Due October 1 2066", - "lastsale": "$22.75", - "netchange": "-0.23", - "pctchange": "-1.001%", - "volume": "9458", - "marketCap": "4811012434.00", + "lastsale": "$22.46", + "netchange": "-0.29", + "pctchange": "-1.275%", + "volume": "11759", + "marketCap": "4749685242.00", "country": "United States", "ipoyear": "2016", "industry": "", @@ -12560,11 +12560,11 @@ { "symbol": "EMR", "name": "Emerson Electric Company Common Stock", - "lastsale": "$95.65", - "netchange": "-0.89", - "pctchange": "-0.922%", - "volume": "5091567", - "marketCap": "54530065000.00", + "lastsale": "$96.05", + "netchange": "0.40", + "pctchange": "0.418%", + "volume": "1889733", + "marketCap": "54758105000.00", "country": "United States", "ipoyear": "", "industry": "Consumer Electronics/Appliances", @@ -12574,11 +12574,11 @@ { "symbol": "ENB", "name": "Enbridge Inc Common Stock", - "lastsale": "$35.38", - "netchange": "-0.18", - "pctchange": "-0.506%", - "volume": "5659892", - "marketCap": "75217880000.00", + "lastsale": "$35.51", + "netchange": "0.13", + "pctchange": "0.367%", + "volume": "3783602", + "marketCap": "75494260000.00", "country": "Canada", "ipoyear": "", "industry": "Natural Gas Distribution", @@ -12588,11 +12588,11 @@ { "symbol": "ENFN", "name": "Enfusion Inc. Class A Common Stock", - "lastsale": "$9.95", - "netchange": "-0.05", - "pctchange": "-0.50%", - "volume": "400487", - "marketCap": "1268409851.00", + "lastsale": "$10.00", + "netchange": "0.05", + "pctchange": "0.503%", + "volume": "292044", + "marketCap": "1274783770.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -12602,11 +12602,11 @@ { "symbol": "ENIC", "name": "Enel Chile S.A. American Depositary Shares (Each representing 50 shares of Common Stock)", - "lastsale": "$3.49", - "netchange": "-0.02", - "pctchange": "-0.57%", - "volume": "2560506", - "marketCap": "4827825693.00", + "lastsale": "$3.37", + "netchange": "-0.12", + "pctchange": "-3.438%", + "volume": "647060", + "marketCap": "4661825955.00", "country": "Chile", "ipoyear": "2016", "industry": "Electric Utilities: Central", @@ -12616,11 +12616,11 @@ { "symbol": "ENJ", "name": "Entergy New Orleans LLC First Mortgage Bonds 5.0% Series due December 1 2052", - "lastsale": "$21.18", - "netchange": "-0.18", - "pctchange": "-0.843%", - "volume": "822", - "marketCap": "4478999707.00", + "lastsale": "$21.05", + "netchange": "-0.13", + "pctchange": "-0.614%", + "volume": "5140", + "marketCap": "4451508208.00", "country": "United States", "ipoyear": "", "industry": "Power Generation", @@ -12630,11 +12630,11 @@ { "symbol": "ENLC", "name": "EnLink Midstream LLC Common Units representing Limited Partner Interests", - "lastsale": "$12.16", - "netchange": "-0.36", - "pctchange": "-2.875%", - "volume": "6909206", - "marketCap": "5555313316.00", + "lastsale": "$12.42", + "netchange": "0.26", + "pctchange": "2.138%", + "volume": "3243184", + "marketCap": "5674094686.00", "country": "United States", "ipoyear": "", "industry": "Natural Gas Distribution", @@ -12644,11 +12644,11 @@ { "symbol": "ENO", "name": "Entergy New Orleans LLC First Mortgage Bonds 5.50% Series due April 1 2066", - "lastsale": "$22.93", - "netchange": "-0.22", - "pctchange": "-0.95%", - "volume": "17783", - "marketCap": "4849077587.00", + "lastsale": "$22.64", + "netchange": "-0.29", + "pctchange": "-1.265%", + "volume": "18560", + "marketCap": "4787750395.00", "country": "United States", "ipoyear": "2016", "industry": "Power Generation", @@ -12658,11 +12658,11 @@ { "symbol": "ENOV", "name": "Enovis Corporation Common Stock", - "lastsale": "$53.62", - "netchange": "-0.08", - "pctchange": "-0.149%", - "volume": "1155704", - "marketCap": "2927337948.00", + "lastsale": "$54.05", + "netchange": "0.43", + "pctchange": "0.802%", + "volume": "875745", + "marketCap": "2950813429.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -12672,11 +12672,11 @@ { "symbol": "ENR", "name": "Energizer Holdings Inc. Common Stock", - "lastsale": "$31.75", - "netchange": "-0.42", - "pctchange": "-1.306%", - "volume": "1844673", - "marketCap": "2272707164.00", + "lastsale": "$32.07", + "netchange": "0.32", + "pctchange": "1.008%", + "volume": "467578", + "marketCap": "2295613189.00", "country": "United States", "ipoyear": "2015", "industry": "Industrial Machinery/Components", @@ -12686,11 +12686,11 @@ { "symbol": "ENS", "name": "EnerSys Common Stock", - "lastsale": "$97.89", - "netchange": "-1.63", - "pctchange": "-1.638%", - "volume": "658764", - "marketCap": "3954670934.00", + "lastsale": "$96.05", + "netchange": "-1.84", + "pctchange": "-1.88%", + "volume": "473704", + "marketCap": "3880336533.00", "country": "United States", "ipoyear": "2004", "industry": "Industrial Machinery/Components", @@ -12700,25 +12700,25 @@ { "symbol": "ENV", "name": "Envestnet Inc Common Stock", - "lastsale": "$47.45", - "netchange": "-0.97", - "pctchange": "-2.003%", - "volume": "1673364", - "marketCap": "2593443096.00", + "lastsale": "$48.60", + "netchange": "1.15", + "pctchange": "2.424%", + "volume": "843869", + "marketCap": "2656297881.00", "country": "United States", "ipoyear": "2010", - "industry": "Business Services", - "sector": "Consumer Discretionary", + "industry": "EDP Services", + "sector": "Technology", "url": "/market-activity/stocks/env" }, { "symbol": "ENVA", "name": "Enova International Inc. Common Stock", - "lastsale": "$54.06", - "netchange": "0.66", - "pctchange": "1.236%", - "volume": "945432", - "marketCap": "1614705490.00", + "lastsale": "$53.30", + "netchange": "-0.76", + "pctchange": "-1.406%", + "volume": "334186", + "marketCap": "1592005228.00", "country": "United States", "ipoyear": "2014", "industry": "Finance: Consumer Services", @@ -12728,11 +12728,11 @@ { "symbol": "ENZ", "name": "Enzo Biochem Inc. Common Stock ($0.01 Par Value)", - "lastsale": "$1.33", - "netchange": "0.03", - "pctchange": "2.308%", - "volume": "237652", - "marketCap": "67151395.00", + "lastsale": "$1.35", + "netchange": "0.02", + "pctchange": "1.504%", + "volume": "218602", + "marketCap": "68161191.00", "country": "United States", "ipoyear": "1988", "industry": "Medical Specialities", @@ -12742,10 +12742,10 @@ { "symbol": "EOD", "name": "Allspring Global Dividend Opportunity Fund Common Shares of Beneficial Interest", - "lastsale": "$4.28", - "netchange": "-0.01", - "pctchange": "-0.233%", - "volume": "75888", + "lastsale": "$4.33", + "netchange": "0.05", + "pctchange": "1.168%", + "volume": "75961", "marketCap": "0.00", "country": "United States", "ipoyear": "2007", @@ -12756,11 +12756,11 @@ { "symbol": "EOG", "name": "EOG Resources Inc. Common Stock", - "lastsale": "$120.11", - "netchange": "-0.49", - "pctchange": "-0.406%", - "volume": "7428575", - "marketCap": "70042098696.00", + "lastsale": "$121.62", + "netchange": "1.51", + "pctchange": "1.257%", + "volume": "2875427", + "marketCap": "70922654595.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -12770,10 +12770,10 @@ { "symbol": "EOI", "name": "Eaton Vance Enhance Equity Income Fund Eaton Vance Enhanced Equity Income Fund Shares of Beneficial Interest", - "lastsale": "$16.29", - "netchange": "0.06", - "pctchange": "0.37%", - "volume": "75422", + "lastsale": "$16.27", + "netchange": "-0.02", + "pctchange": "-0.123%", + "volume": "57617", "marketCap": "0.00", "country": "United States", "ipoyear": "2004", @@ -12784,10 +12784,10 @@ { "symbol": "EOS", "name": "Eaton Vance Enhance Equity Income Fund II Common Stock", - "lastsale": "$18.68", - "netchange": "0.26", - "pctchange": "1.412%", - "volume": "130893", + "lastsale": "$18.62", + "netchange": "-0.06", + "pctchange": "-0.321%", + "volume": "105689", "marketCap": "0.00", "country": "", "ipoyear": "2005", @@ -12798,11 +12798,11 @@ { "symbol": "EOT", "name": "Eaton Vance Municipal Income Trust EATON VANCE NATIONAL MUNICIPAL OPPORTUNITIES TRUST", - "lastsale": "$16.67", - "netchange": "0.08", - "pctchange": "0.482%", - "volume": "111434", - "marketCap": "260467433.00", + "lastsale": "$16.65", + "netchange": "-0.02", + "pctchange": "-0.12%", + "volume": "66161", + "marketCap": "260154935.00", "country": "United States", "ipoyear": "2009", "industry": "Investment Bankers/Brokers/Service", @@ -12812,10 +12812,10 @@ { "symbol": "EP^C", "name": "El Paso Corporation Preferred Stock", - "lastsale": "$46.695", - "netchange": "0.195", - "pctchange": "0.419%", - "volume": "2787", + "lastsale": "$46.48", + "netchange": "-0.215", + "pctchange": "-0.46%", + "volume": "1882", "marketCap": "", "country": "United States", "ipoyear": "", @@ -12826,11 +12826,11 @@ { "symbol": "EPAC", "name": "Enerpac Tool Group Corp. Common Stock", - "lastsale": "$29.60", - "netchange": "0.12", - "pctchange": "0.407%", - "volume": "1175342", - "marketCap": "1608530866.00", + "lastsale": "$29.75", + "netchange": "0.15", + "pctchange": "0.507%", + "volume": "370355", + "marketCap": "1616682205.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -12840,11 +12840,11 @@ { "symbol": "EPAM", "name": "EPAM Systems Inc. Common Stock", - "lastsale": "$293.07", - "netchange": "1.61", - "pctchange": "0.552%", - "volume": "870681", - "marketCap": "16910278501.00", + "lastsale": "$300.35", + "netchange": "7.28", + "pctchange": "2.484%", + "volume": "898874", + "marketCap": "17330337967.00", "country": "United States", "ipoyear": "2012", "industry": "EDP Services", @@ -12854,11 +12854,11 @@ { "symbol": "EPC", "name": "Edgewell Personal Care Company Common Stock", - "lastsale": "$35.75", - "netchange": "-1.17", - "pctchange": "-3.169%", - "volume": "1286348", - "marketCap": "1788262583.00", + "lastsale": "$36.32", + "netchange": "0.57", + "pctchange": "1.594%", + "volume": "337987", + "marketCap": "1816774742.00", "country": "United States", "ipoyear": "", "industry": "Package Goods/Cosmetics", @@ -12868,11 +12868,11 @@ { "symbol": "EPD", "name": "Enterprise Products Partners L.P. Common Stock", - "lastsale": "$26.29", - "netchange": "-0.20", - "pctchange": "-0.755%", - "volume": "9285212", - "marketCap": "57098698989.00", + "lastsale": "$26.18", + "netchange": "-0.11", + "pctchange": "-0.418%", + "volume": "5407901", + "marketCap": "56859792299.00", "country": "United States", "ipoyear": "", "industry": "Natural Gas Distribution", @@ -12882,11 +12882,11 @@ { "symbol": "EPR", "name": "EPR Properties Common Stock", - "lastsale": "$47.36", - "netchange": "-0.85", - "pctchange": "-1.763%", - "volume": "2068489", - "marketCap": "3567601994.00", + "lastsale": "$48.03", + "netchange": "0.67", + "pctchange": "1.415%", + "volume": "496355", + "marketCap": "3618072715.00", "country": "United States", "ipoyear": "1997", "industry": "Real Estate Investment Trusts", @@ -12896,10 +12896,10 @@ { "symbol": "EPR^C", "name": "EPR Properties 5.75% Series C Cumulative Convertible Preferred Shares", - "lastsale": "$21.13", - "netchange": "-0.08", - "pctchange": "-0.377%", - "volume": "3270", + "lastsale": "$21.2001", + "netchange": "0.0701", + "pctchange": "0.332%", + "volume": "43499", "marketCap": "", "country": "United States", "ipoyear": "", @@ -12910,10 +12910,10 @@ { "symbol": "EPR^E", "name": "EPR Properties Series E Cumulative Conv Pfd Shs Ser E", - "lastsale": "$27.89", - "netchange": "-0.03", - "pctchange": "-0.107%", - "volume": "2708", + "lastsale": "$28.01", + "netchange": "0.12", + "pctchange": "0.43%", + "volume": "10989", "marketCap": "", "country": "United States", "ipoyear": "", @@ -12924,10 +12924,10 @@ { "symbol": "EPR^G", "name": "EPR Properties 5.750% Series G Cumulative Redeemable Preferred Shares", - "lastsale": "$20.39", - "netchange": "-0.1201", - "pctchange": "-0.586%", - "volume": "14060", + "lastsale": "$20.53", + "netchange": "0.14", + "pctchange": "0.687%", + "volume": "15929", "marketCap": "", "country": "United States", "ipoyear": "", @@ -12938,11 +12938,11 @@ { "symbol": "EPRT", "name": "Essential Properties Realty Trust Inc. Common Stock", - "lastsale": "$25.72", - "netchange": "-0.36", - "pctchange": "-1.38%", - "volume": "4332445", - "marketCap": "4012942990.00", + "lastsale": "$25.44", + "netchange": "-0.28", + "pctchange": "-1.089%", + "volume": "1743220", + "marketCap": "3969256208.00", "country": "United States", "ipoyear": "2018", "industry": "Real Estate Investment Trusts", @@ -12952,11 +12952,11 @@ { "symbol": "EQBK", "name": "Equity Bancshares Inc. Class A Common Stock", - "lastsale": "$32.76", - "netchange": "-1.11", - "pctchange": "-3.277%", - "volume": "188579", - "marketCap": "504931977.00", + "lastsale": "$33.13", + "netchange": "0.37", + "pctchange": "1.129%", + "volume": "61161", + "marketCap": "510634810.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -12966,11 +12966,11 @@ { "symbol": "EQC", "name": "Equity Commonwealth Common Shares of Beneficial Interest", - "lastsale": "$19.31", - "netchange": "-0.31", - "pctchange": "-1.58%", - "volume": "2305656", - "marketCap": "2060609608.00", + "lastsale": "$19.45", + "netchange": "0.14", + "pctchange": "0.725%", + "volume": "1036130", + "marketCap": "2075549295.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -12980,10 +12980,10 @@ { "symbol": "EQC^D", "name": "Equity Commonwealth 6.50% Pfd Conv Shs Ser D", - "lastsale": "$25.25", - "netchange": "-0.10", - "pctchange": "-0.394%", - "volume": "7275", + "lastsale": "$25.0808", + "netchange": "-0.1692", + "pctchange": "-0.67%", + "volume": "4502", "marketCap": "", "country": "United States", "ipoyear": "", @@ -12994,11 +12994,11 @@ { "symbol": "EQH", "name": "Equitable Holdings Inc. Common Stock", - "lastsale": "$34.04", - "netchange": "-0.42", - "pctchange": "-1.219%", - "volume": "51597099", - "marketCap": "11522101156.00", + "lastsale": "$33.93", + "netchange": "-0.11", + "pctchange": "-0.323%", + "volume": "5046096", + "marketCap": "11484867574.00", "country": "United States", "ipoyear": "2018", "industry": "Specialty Insurers", @@ -13008,10 +13008,10 @@ { "symbol": "EQH^A", "name": "Equitable Holdings Inc. Depositary Shares", - "lastsale": "$21.43", - "netchange": "0.16", - "pctchange": "0.752%", - "volume": "127085", + "lastsale": "$21.36", + "netchange": "-0.07", + "pctchange": "-0.327%", + "volume": "117892", "marketCap": "", "country": "United States", "ipoyear": "", @@ -13022,10 +13022,10 @@ { "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": "$16.65", - "netchange": "0.18", - "pctchange": "1.093%", - "volume": "124983", + "lastsale": "$16.70", + "netchange": "0.05", + "pctchange": "0.30%", + "volume": "65287", "marketCap": "", "country": "United States", "ipoyear": "", @@ -13036,11 +13036,11 @@ { "symbol": "EQNR", "name": "Equinor ASA", - "lastsale": "$30.86", - "netchange": "-0.73", - "pctchange": "-2.311%", - "volume": "2531287", - "marketCap": "96343138452.00", + "lastsale": "$31.71", + "netchange": "0.85", + "pctchange": "2.754%", + "volume": "2831166", + "marketCap": "98996789382.00", "country": "Norway", "ipoyear": "", "industry": "Integrated oil Companies", @@ -13050,11 +13050,11 @@ { "symbol": "EQR", "name": "Equity Residential Common Shares of Beneficial Interest", - "lastsale": "$61.31", - "netchange": "-1.00", - "pctchange": "-1.605%", - "volume": "4398256", - "marketCap": "23280935704.00", + "lastsale": "$61.58", + "netchange": "0.27", + "pctchange": "0.44%", + "volume": "2544479", + "marketCap": "23383461436.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -13064,25 +13064,25 @@ { "symbol": "EQS", "name": "Equus Total Return Inc. Common Stock", - "lastsale": "$1.49", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "57150", - "marketCap": "20142038.00", + "lastsale": "$1.50", + "netchange": "0.01", + "pctchange": "0.671%", + "volume": "115", + "marketCap": "20277219.00", "country": "United States", "ipoyear": "", - "industry": "Finance/Investors Services", + "industry": "Finance Companies", "sector": "Finance", "url": "/market-activity/stocks/eqs" }, { "symbol": "EQT", "name": "EQT Corporation Common Stock", - "lastsale": "$38.44", - "netchange": "-0.38", - "pctchange": "-0.979%", - "volume": "19030939", - "marketCap": "15811602080.00", + "lastsale": "$38.91", + "netchange": "0.47", + "pctchange": "1.223%", + "volume": "6630286", + "marketCap": "16004928120.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -13092,11 +13092,11 @@ { "symbol": "ERF", "name": "Enerplus Corporation Common Stock", - "lastsale": "$14.78", - "netchange": "-0.27", - "pctchange": "-1.794%", - "volume": "1477648", - "marketCap": "3081591557.00", + "lastsale": "$15.09", + "netchange": "0.31", + "pctchange": "2.097%", + "volume": "1275769", + "marketCap": "3146225751.00", "country": "Canada", "ipoyear": "", "industry": "Oil & Gas Production", @@ -13106,11 +13106,11 @@ { "symbol": "ERJ", "name": "Embraer S.A. Common Stock", - "lastsale": "$19.22", - "netchange": "-0.19", - "pctchange": "-0.979%", - "volume": "1249262", - "marketCap": "3529910642.00", + "lastsale": "$19.00", + "netchange": "-0.22", + "pctchange": "-1.145%", + "volume": "1224023", + "marketCap": "3489505838.00", "country": "Brazil", "ipoyear": "2000", "industry": "Aerospace", @@ -13120,11 +13120,11 @@ { "symbol": "ERO", "name": "Ero Copper Corp. Common Shares", - "lastsale": "$16.21", - "netchange": "-0.12", - "pctchange": "-0.735%", - "volume": "452137", - "marketCap": "1514623091.00", + "lastsale": "$15.91", + "netchange": "-0.30", + "pctchange": "-1.851%", + "volume": "287158", + "marketCap": "1486591818.00", "country": "", "ipoyear": "2021", "industry": "Metal Mining", @@ -13134,11 +13134,11 @@ { "symbol": "ES", "name": "Eversource Energy (D/B/A) Common Stock", - "lastsale": "$61.82", - "netchange": "-1.71", - "pctchange": "-2.692%", - "volume": "6718604", - "marketCap": "21595346240.00", + "lastsale": "$61.98", + "netchange": "0.16", + "pctchange": "0.259%", + "volume": "4266559", + "marketCap": "21651238434.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -13148,11 +13148,11 @@ { "symbol": "ESAB", "name": "ESAB Corporation Common Stock", - "lastsale": "$85.72", - "netchange": "0.34", - "pctchange": "0.398%", - "volume": "892378", - "marketCap": "5166436292.00", + "lastsale": "$86.32", + "netchange": "0.60", + "pctchange": "0.70%", + "volume": "228353", + "marketCap": "5202598935.00", "country": "United States", "ipoyear": "2022", "industry": "Office Equipment/Supplies/Services", @@ -13162,11 +13162,11 @@ { "symbol": "ESE", "name": "ESCO Technologies Inc. Common Stock", - "lastsale": "$113.69", - "netchange": "0.26", - "pctchange": "0.229%", - "volume": "441810", - "marketCap": "2933653236.00", + "lastsale": "$113.84", + "netchange": "0.15", + "pctchange": "0.132%", + "volume": "79266", + "marketCap": "2937523831.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -13176,11 +13176,11 @@ { "symbol": "ESI", "name": "Element Solutions Inc. Common Stock", - "lastsale": "$22.36", - "netchange": "-0.05", - "pctchange": "-0.223%", - "volume": "1488334", - "marketCap": "5400304781.00", + "lastsale": "$22.21", + "netchange": "-0.15", + "pctchange": "-0.671%", + "volume": "1016056", + "marketCap": "5364077334.00", "country": "United States", "ipoyear": "2014", "industry": "Major Chemicals", @@ -13190,11 +13190,11 @@ { "symbol": "ESMT", "name": "EngageSmart Inc. Common Stock", - "lastsale": "$22.85", - "netchange": "-0.02", - "pctchange": "-0.087%", - "volume": "1225706", - "marketCap": "3841012817.00", + "lastsale": "$22.93", + "netchange": "0.08", + "pctchange": "0.35%", + "volume": "678392", + "marketCap": "3854460564.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -13204,11 +13204,11 @@ { "symbol": "ESNT", "name": "Essent Group Ltd. Common Shares", - "lastsale": "$50.90", - "netchange": "-1.50", - "pctchange": "-2.863%", - "volume": "1808729", - "marketCap": "5434082677.00", + "lastsale": "$51.16", + "netchange": "0.26", + "pctchange": "0.511%", + "volume": "456831", + "marketCap": "5461840270.00", "country": "Bermuda", "ipoyear": "2013", "industry": "Property-Casualty Insurers", @@ -13218,11 +13218,11 @@ { "symbol": "ESRT", "name": "Empire State Realty Trust Inc. Class A Common Stock", - "lastsale": "$9.60", + "lastsale": "$9.47", "netchange": "-0.13", - "pctchange": "-1.336%", - "volume": "2144118", - "marketCap": "1559807194.00", + "pctchange": "-1.354%", + "volume": "832217", + "marketCap": "1538684805.00", "country": "United States", "ipoyear": "2013", "industry": "Real Estate Investment Trusts", @@ -13232,11 +13232,11 @@ { "symbol": "ESS", "name": "Essex Property Trust Inc. Common Stock", - "lastsale": "$244.95", - "netchange": "-3.55", - "pctchange": "-1.429%", - "volume": "1034828", - "marketCap": "15722018750.00", + "lastsale": "$246.16", + "netchange": "1.21", + "pctchange": "0.494%", + "volume": "581357", + "marketCap": "15799682121.00", "country": "United States", "ipoyear": "1994", "industry": "Real Estate Investment Trusts", @@ -13246,11 +13246,11 @@ { "symbol": "ESTC", "name": "Elastic N.V. Ordinary Shares", - "lastsale": "$112.73", - "netchange": "-1.09", - "pctchange": "-0.958%", - "volume": "1892564", - "marketCap": "11231345814.00", + "lastsale": "$114.01", + "netchange": "1.28", + "pctchange": "1.135%", + "volume": "948510", + "marketCap": "11358872849.00", "country": "United States", "ipoyear": "2018", "industry": "Computer Software: Prepackaged Software", @@ -13260,11 +13260,11 @@ { "symbol": "ET", "name": "Energy Transfer LP Common Units ", - "lastsale": "$13.71", - "netchange": "-0.05", - "pctchange": "-0.363%", - "volume": "88395833", - "marketCap": "43118853229.00", + "lastsale": "$13.85", + "netchange": "0.14", + "pctchange": "1.021%", + "volume": "16699367", + "marketCap": "43559162452.00", "country": "United States", "ipoyear": "", "industry": "Natural Gas Distribution", @@ -13274,10 +13274,10 @@ { "symbol": "ET^C", "name": "Energy Transfer L.P. 7.375% Series C Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Unit", - "lastsale": "$25.42", - "netchange": "0.025", - "pctchange": "0.098%", - "volume": "22654", + "lastsale": "$25.35", + "netchange": "-0.07", + "pctchange": "-0.275%", + "volume": "21904", "marketCap": "", "country": "United States", "ipoyear": "", @@ -13288,10 +13288,10 @@ { "symbol": "ET^D", "name": "Energy Transfer L.P. 7.625% Series D Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Unit", - "lastsale": "$25.50", - "netchange": "0.13", - "pctchange": "0.512%", - "volume": "68986", + "lastsale": "$25.35", + "netchange": "-0.15", + "pctchange": "-0.588%", + "volume": "40923", "marketCap": "", "country": "United States", "ipoyear": "", @@ -13302,10 +13302,10 @@ { "symbol": "ET^E", "name": "Energy Transfer L.P. 7.600% Series E Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Unit", - "lastsale": "$24.94", - "netchange": "-0.11", - "pctchange": "-0.439%", - "volume": "36357", + "lastsale": "$24.97", + "netchange": "0.03", + "pctchange": "0.12%", + "volume": "34034", "marketCap": "", "country": "United States", "ipoyear": "", @@ -13316,10 +13316,10 @@ { "symbol": "ET^I", "name": "Energy Transfer L.P. Series I Fixed Rate Perpetual Preferred Units", - "lastsale": "$9.74", - "netchange": "0.05", - "pctchange": "0.516%", - "volume": "492880", + "lastsale": "$9.78", + "netchange": "0.04", + "pctchange": "0.411%", + "volume": "172195", "marketCap": "", "country": "United States", "ipoyear": "", @@ -13330,25 +13330,25 @@ { "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": "$13.10", - "netchange": "0.02", - "pctchange": "0.153%", - "volume": "27002", - "marketCap": "384765314.00", + "lastsale": "$13.19", + "netchange": "0.09", + "pctchange": "0.687%", + "volume": "98870", + "marketCap": "387408740.00", "country": "United States", "ipoyear": "2005", - "industry": "Investment Bankers/Brokers/Service", + "industry": "Investment Managers", "sector": "Finance", "url": "/market-activity/stocks/etb" }, { "symbol": "ETD", "name": "Ethan Allen Interiors Inc. Common Stock", - "lastsale": "$31.38", - "netchange": "-0.44", - "pctchange": "-1.383%", - "volume": "1460468", - "marketCap": "797028591.00", + "lastsale": "$31.07", + "netchange": "-0.31", + "pctchange": "-0.988%", + "volume": "220019", + "marketCap": "789154822.00", "country": "United States", "ipoyear": "", "industry": "Home Furnishings", @@ -13358,10 +13358,10 @@ { "symbol": "ETG", "name": "Eaton Vance Tax-Advantaged Global Dividend Income Fund Common Shares of Beneficial Interest", - "lastsale": "$16.98", - "netchange": "-0.11", - "pctchange": "-0.644%", - "volume": "100051", + "lastsale": "$17.05", + "netchange": "0.07", + "pctchange": "0.412%", + "volume": "127498", "marketCap": "0.00", "country": "United States", "ipoyear": "2004", @@ -13372,10 +13372,10 @@ { "symbol": "ETI^", "name": "Entergy Texas Inc 5.375% Series A Preferred Stock Cumulative No Par Value", - "lastsale": "$22.58", - "netchange": "-0.04", - "pctchange": "-0.177%", - "volume": "1579", + "lastsale": "$22.5001", + "netchange": "-0.0799", + "pctchange": "-0.354%", + "volume": "10431", "marketCap": "", "country": "United States", "ipoyear": "", @@ -13386,10 +13386,10 @@ { "symbol": "ETJ", "name": "Eaton Vance Risk-Managed Diversified Equity Income Fund Common Shares of Beneficial Interest", - "lastsale": "$7.88", - "netchange": "-0.09", - "pctchange": "-1.129%", - "volume": "85343", + "lastsale": "$7.87", + "netchange": "-0.01", + "pctchange": "-0.127%", + "volume": "155815", "marketCap": "0.00", "country": "United States", "ipoyear": "2007", @@ -13400,11 +13400,11 @@ { "symbol": "ETN", "name": "Eaton Corporation PLC Ordinary Shares", - "lastsale": "$237.41", - "netchange": "-0.29", - "pctchange": "-0.122%", - "volume": "4369793", - "marketCap": "94797813000.00", + "lastsale": "$237.13", + "netchange": "-0.28", + "pctchange": "-0.118%", + "volume": "1523924", + "marketCap": "94686009000.00", "country": "Ireland", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -13414,11 +13414,11 @@ { "symbol": "ETO", "name": "Eaton Vance Tax-Advantage Global Dividend Opp Common Stock", - "lastsale": "$23.32", - "netchange": "-0.23", - "pctchange": "-0.977%", - "volume": "20549", - "marketCap": "382171378.00", + "lastsale": "$23.70", + "netchange": "0.38", + "pctchange": "1.63%", + "volume": "31082", + "marketCap": "388398871.00", "country": "United States", "ipoyear": "2004", "industry": "Investment Managers", @@ -13428,11 +13428,11 @@ { "symbol": "ETR", "name": "Entergy Corporation Common Stock", - "lastsale": "$100.88", - "netchange": "-2.39", - "pctchange": "-2.314%", - "volume": "3148142", - "marketCap": "21333403705.00", + "lastsale": "$101.53", + "netchange": "0.65", + "pctchange": "0.644%", + "volume": "2042469", + "marketCap": "21470861203.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -13441,12 +13441,12 @@ }, { "symbol": "ETRN", - "name": "Equitrans Midstream Corporation Common Stock ", - "lastsale": "$10.00", - "netchange": "-0.06", - "pctchange": "-0.596%", - "volume": "5969651", - "marketCap": "4332610000.00", + "name": "Equitrans Midstream Corporation Common Stock ", + "lastsale": "$10.14", + "netchange": "0.14", + "pctchange": "1.40%", + "volume": "4051807", + "marketCap": "4393266540.00", "country": "United States", "ipoyear": "2018", "industry": "Natural Gas Distribution", @@ -13456,39 +13456,39 @@ { "symbol": "ETV", "name": "Eaton Vance Corporation Eaton Vance Tax-Managed Buy-Write Opportunities Fund Common Shares of Beneficial Interest", - "lastsale": "$12.53", - "netchange": "-0.025", - "pctchange": "-0.199%", - "volume": "230281", - "marketCap": "1369132413.00", + "lastsale": "$12.58", + "netchange": "0.05", + "pctchange": "0.399%", + "volume": "255031", + "marketCap": "1374595830.00", "country": "United States", "ipoyear": "2005", - "industry": "Investment Managers", + "industry": "Investment Bankers/Brokers/Service", "sector": "Finance", "url": "/market-activity/stocks/etv" }, { "symbol": "ETW", "name": "Eaton Vance Corporation Eaton Vance Tax-Managed Global Buy-Write Opportunites Fund Common Shares of Beneficial Interest", - "lastsale": "$7.86", - "netchange": "0.03", - "pctchange": "0.383%", - "volume": "295317", - "marketCap": "861438598.00", + "lastsale": "$7.88", + "netchange": "0.02", + "pctchange": "0.254%", + "volume": "341829", + "marketCap": "863630554.00", "country": "United States", "ipoyear": "2005", - "industry": "Investment Bankers/Brokers/Service", + "industry": "Investment Managers", "sector": "Finance", "url": "/market-activity/stocks/etw" }, { "symbol": "ETWO", "name": "E2open Parent Holdings Inc.Class A Common Stock", - "lastsale": "$4.07", - "netchange": "0.17", - "pctchange": "4.359%", - "volume": "3457374", - "marketCap": "1234445221.00", + "lastsale": "$4.16", + "netchange": "0.09", + "pctchange": "2.211%", + "volume": "2303785", + "marketCap": "1261742535.00", "country": "United States", "ipoyear": "2020", "industry": "EDP Services", @@ -13498,11 +13498,11 @@ { "symbol": "ETX ", "name": "Eaton Vance Municipal Income 2028 Term Trust Common Shares of Beneficial Interest", - "lastsale": "$17.74", - "netchange": "0.04", - "pctchange": "0.226%", - "volume": "29404", - "marketCap": "193099119.00", + "lastsale": "$17.50", + "netchange": "-0.24", + "pctchange": "-1.353%", + "volume": "36038", + "marketCap": "190486730.00", "country": "", "ipoyear": "2013", "industry": "Investment Managers", @@ -13513,9 +13513,9 @@ "symbol": "ETY", "name": "Eaton Vance Tax-Managed Diversified Equity Income Fund Common Shares of Beneficial Interest", "lastsale": "$12.04", - "netchange": "0.05", - "pctchange": "0.417%", - "volume": "245763", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "233148", "marketCap": "0.00", "country": "United States", "ipoyear": "2006", @@ -13526,11 +13526,11 @@ { "symbol": "EURN", "name": "Euronav NV Ordinary Shares", - "lastsale": "$17.54", - "netchange": "-0.01", - "pctchange": "-0.057%", - "volume": "1773338", - "marketCap": "3859233466.00", + "lastsale": "$17.59", + "netchange": "0.05", + "pctchange": "0.285%", + "volume": "2537048", + "marketCap": "3870234702.00", "country": "", "ipoyear": "2015", "industry": "Marine Transportation", @@ -13540,11 +13540,11 @@ { "symbol": "EVA", "name": "Enviva Inc. Common Stock", - "lastsale": "$1.25", - "netchange": "-0.03", - "pctchange": "-2.344%", - "volume": "2695956", - "marketCap": "93120671.00", + "lastsale": "$1.08", + "netchange": "-0.17", + "pctchange": "-13.60%", + "volume": "1258148", + "marketCap": "80456260.00", "country": "United States", "ipoyear": "2015", "industry": "Forest Products", @@ -13554,11 +13554,11 @@ { "symbol": "EVC", "name": "Entravision Communications Corporation Common Stock", - "lastsale": "$4.19", - "netchange": "-0.17", - "pctchange": "-3.899%", - "volume": "411231", - "marketCap": "368706345.00", + "lastsale": "$4.18", + "netchange": "-0.01", + "pctchange": "-0.239%", + "volume": "339972", + "marketCap": "367826377.00", "country": "United States", "ipoyear": "2000", "industry": "Broadcasting", @@ -13568,11 +13568,11 @@ { "symbol": "EVEX", "name": "Eve Holding Inc. Common Stock", - "lastsale": "$7.03", - "netchange": "0.13", - "pctchange": "1.884%", - "volume": "165266", - "marketCap": "1893593918.00", + "lastsale": "$7.18", + "netchange": "0.15", + "pctchange": "2.134%", + "volume": "72450", + "marketCap": "1933997771.00", "country": "", "ipoyear": "2022", "industry": "Aerospace", @@ -13582,24 +13582,24 @@ { "symbol": "EVF", "name": "Eaton Vance Senior Income Trust Common Stock", - "lastsale": "$6.24", + "lastsale": "$6.25", "netchange": "0.01", - "pctchange": "0.161%", - "volume": "48743", - "marketCap": "109442474.00", + "pctchange": "0.16%", + "volume": "130024", + "marketCap": "109617863.00", "country": "United States", "ipoyear": "1998", - "industry": "Investment Managers", + "industry": "Investment Bankers/Brokers/Service", "sector": "Finance", "url": "/market-activity/stocks/evf" }, { "symbol": "EVG", "name": "Eaton Vance Short Diversified Income Fund Eaton Vance Short Duration Diversified Income Fund Common Shares of Beneficial Interest", - "lastsale": "$10.45", - "netchange": "-0.02", - "pctchange": "-0.191%", - "volume": "30065", + "lastsale": "$10.495", + "netchange": "0.045", + "pctchange": "0.431%", + "volume": "33191", "marketCap": "0.00", "country": "United States", "ipoyear": "2005", @@ -13610,11 +13610,11 @@ { "symbol": "EVH", "name": "Evolent Health Inc Class A Common Stock", - "lastsale": "$30.34", - "netchange": "0.38", - "pctchange": "1.268%", - "volume": "2023632", - "marketCap": "3487876964.00", + "lastsale": "$30.69", + "netchange": "0.35", + "pctchange": "1.154%", + "volume": "1019237", + "marketCap": "3528112855.00", "country": "United States", "ipoyear": "2015", "industry": "Other Consumer Services", @@ -13624,25 +13624,25 @@ { "symbol": "EVN", "name": "Eaton Vance Municipal Income Trust Common Stock", - "lastsale": "$9.79", - "netchange": "0.02", - "pctchange": "0.205%", - "volume": "192909", - "marketCap": "388341526.00", + "lastsale": "$9.77", + "netchange": "-0.02", + "pctchange": "-0.204%", + "volume": "138625", + "marketCap": "387548183.00", "country": "United States", "ipoyear": "1999", - "industry": "Investment Managers", + "industry": "Investment Bankers/Brokers/Service", "sector": "Finance", "url": "/market-activity/stocks/evn" }, { "symbol": "EVR", "name": "Evercore Inc. Class A Common Stock", - "lastsale": "$164.68", - "netchange": "0.20", - "pctchange": "0.122%", - "volume": "468093", - "marketCap": "6203926568.00", + "lastsale": "$164.81", + "netchange": "0.13", + "pctchange": "0.079%", + "volume": "146100", + "marketCap": "6208824008.00", "country": "United States", "ipoyear": "2006", "industry": "Investment Managers", @@ -13652,11 +13652,11 @@ { "symbol": "EVRI", "name": "Everi Holdings Inc. Common Stock", - "lastsale": "$10.94", - "netchange": "-0.58", - "pctchange": "-5.035%", - "volume": "1746367", - "marketCap": "936098221.00", + "lastsale": "$11.00", + "netchange": "0.06", + "pctchange": "0.548%", + "volume": "1096241", + "marketCap": "941232215.00", "country": "United States", "ipoyear": "", "industry": "Services-Misc. Amusement & Recreation", @@ -13666,10 +13666,10 @@ { "symbol": "EVT", "name": "Eaton Vance Tax Advantaged Dividend Income Fund Common Shares of Beneficial Interest", - "lastsale": "$22.05", - "netchange": "0.10", - "pctchange": "0.456%", - "volume": "358853", + "lastsale": "$22.23", + "netchange": "0.18", + "pctchange": "0.816%", + "volume": "210332", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -13680,11 +13680,11 @@ { "symbol": "EVTC", "name": "Evertec Inc. Common Stock", - "lastsale": "$40.30", - "netchange": "-0.20", - "pctchange": "-0.494%", - "volume": "1115155", - "marketCap": "2604626157.00", + "lastsale": "$40.36", + "netchange": "0.06", + "pctchange": "0.149%", + "volume": "343574", + "marketCap": "2608504012.00", "country": "Puerto Rico", "ipoyear": "2013", "industry": "EDP Services", @@ -13694,11 +13694,11 @@ { "symbol": "EVTL", "name": "Vertical Aerospace Ltd. Ordinary Shares", - "lastsale": "$0.7421", - "netchange": "-0.0299", - "pctchange": "-3.873%", - "volume": "470885", - "marketCap": "158965241.00", + "lastsale": "$0.8012", + "netchange": "0.0591", + "pctchange": "7.964%", + "volume": "536796", + "marketCap": "171625052.00", "country": "", "ipoyear": "2021", "industry": "Aerospace", @@ -13708,11 +13708,11 @@ { "symbol": "EW", "name": "Edwards Lifesciences Corporation Common Stock", - "lastsale": "$76.90", - "netchange": "-0.86", - "pctchange": "-1.106%", - "volume": "11292854", - "marketCap": "46639850000.00", + "lastsale": "$74.88", + "netchange": "-2.02", + "pctchange": "-2.627%", + "volume": "5089937", + "marketCap": "45414720000.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -13722,10 +13722,10 @@ { "symbol": "EXG", "name": "Eaton Vance Tax-Managed Global Diversified Equity Income Fund Common Shares of Beneficial Interest", - "lastsale": "$7.76", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "510387", + "lastsale": "$7.79", + "netchange": "0.03", + "pctchange": "0.387%", + "volume": "498355", "marketCap": "0.00", "country": "United States", "ipoyear": "2007", @@ -13737,24 +13737,24 @@ "symbol": "EXK", "name": "Endeavour Silver Corporation Ordinary Shares (Canada)", "lastsale": "$2.06", - "netchange": "-0.04", - "pctchange": "-1.905%", - "volume": "19469435", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "3216086", "marketCap": "425451021.00", "country": "Canada", "ipoyear": "", - "industry": "", - "sector": "", + "industry": "Precious Metals", + "sector": "Basic Materials", "url": "/market-activity/stocks/exk" }, { "symbol": "EXP", "name": "Eagle Materials Inc Common Stock", - "lastsale": "$203.56", - "netchange": "0.10", - "pctchange": "0.049%", - "volume": "460568", - "marketCap": "7101575125.00", + "lastsale": "$203.31", + "netchange": "-0.25", + "pctchange": "-0.123%", + "volume": "261510", + "marketCap": "7092853403.00", "country": "United States", "ipoyear": "", "industry": "Building Materials", @@ -13764,11 +13764,11 @@ { "symbol": "EXPD", "name": "Expeditors International of Washington Inc. Common Stock", - "lastsale": "$124.45", - "netchange": "0.93", - "pctchange": "0.753%", - "volume": "3532198", - "marketCap": "18093707221.00", + "lastsale": "$126.52", + "netchange": "2.07", + "pctchange": "1.663%", + "volume": "2106909", + "marketCap": "18394663219.00", "country": "United States", "ipoyear": "", "industry": "Oil Refining/Marketing", @@ -13778,11 +13778,11 @@ { "symbol": "EXPR", "name": "Express Inc. Common Stock", - "lastsale": "$8.29", - "netchange": "-0.15", - "pctchange": "-1.777%", - "volume": "51984", - "marketCap": "31056479.00", + "lastsale": "$7.93", + "netchange": "-0.36", + "pctchange": "-4.343%", + "volume": "61793", + "marketCap": "29707826.00", "country": "United States", "ipoyear": "2010", "industry": "Clothing/Shoe/Accessory Stores", @@ -13792,11 +13792,11 @@ { "symbol": "EXR", "name": "Extra Space Storage Inc Common Stock", - "lastsale": "$153.73", - "netchange": "-0.98", - "pctchange": "-0.633%", - "volume": "3261001", - "marketCap": "32479739576.00", + "lastsale": "$151.61", + "netchange": "-2.12", + "pctchange": "-1.379%", + "volume": "1378907", + "marketCap": "32031830593.00", "country": "United States", "ipoyear": "2004", "industry": "Real Estate Investment Trusts", @@ -13806,10 +13806,10 @@ { "symbol": "EXTO", "name": "Almacenes Exito S.A. American Depositary Share each representing eight (8) Common Shares", - "lastsale": "$7.16", - "netchange": "-0.01", - "pctchange": "-0.139%", - "volume": "1346456", + "lastsale": "$7.14", + "netchange": "-0.02", + "pctchange": "-0.279%", + "volume": "1524579", "marketCap": "0.00", "country": "", "ipoyear": "2023", @@ -13820,11 +13820,11 @@ { "symbol": "F", "name": "Ford Motor Company Common Stock", - "lastsale": "$12.02", - "netchange": "-0.06", - "pctchange": "-0.497%", - "volume": "85270730", - "marketCap": "48115512333.00", + "lastsale": "$11.93", + "netchange": "-0.09", + "pctchange": "-0.749%", + "volume": "43373409", + "marketCap": "47755246433.00", "country": "United States", "ipoyear": "", "industry": "Auto Manufacturing", @@ -13834,10 +13834,10 @@ { "symbol": "F^B", "name": "Ford Motor Company 6.20% Notes due June 1 2059", - "lastsale": "$24.86", - "netchange": "-0.10", - "pctchange": "-0.401%", - "volume": "64259", + "lastsale": "$24.5812", + "netchange": "-0.2788", + "pctchange": "-1.121%", + "volume": "45516", "marketCap": "", "country": "United States", "ipoyear": "", @@ -13848,10 +13848,10 @@ { "symbol": "F^C", "name": "Ford Motor Company 6% Notes due December 1 2059", - "lastsale": "$24.62", - "netchange": "-0.07", - "pctchange": "-0.284%", - "volume": "34547", + "lastsale": "$24.36", + "netchange": "-0.26", + "pctchange": "-1.056%", + "volume": "40561", "marketCap": "", "country": "United States", "ipoyear": "", @@ -13862,10 +13862,10 @@ { "symbol": "F^D", "name": "Ford Motor Company 6.500% Notes due August 15 2062", - "lastsale": "$24.82", - "netchange": "0.26", - "pctchange": "1.059%", - "volume": "142670", + "lastsale": "$24.59", + "netchange": "-0.23", + "pctchange": "-0.927%", + "volume": "86638", "marketCap": "", "country": "United States", "ipoyear": "", @@ -13876,11 +13876,11 @@ { "symbol": "FAF", "name": "First American Corporation (New) Common Stock", - "lastsale": "$64.37", - "netchange": "-0.35", - "pctchange": "-0.541%", - "volume": "1340016", - "marketCap": "6641778865.00", + "lastsale": "$63.83", + "netchange": "-0.54", + "pctchange": "-0.839%", + "volume": "1104679", + "marketCap": "6586060975.00", "country": "United States", "ipoyear": "", "industry": "Specialty Insurers", @@ -13890,10 +13890,10 @@ { "symbol": "FAM", "name": "First Trust/abrdn Global Opportunity Income Fund Common Shares of Beneficial Interest", - "lastsale": "$6.18", - "netchange": "0.02", - "pctchange": "0.325%", - "volume": "44645", + "lastsale": "$6.16", + "netchange": "-0.02", + "pctchange": "-0.324%", + "volume": "27886", "marketCap": "0.00", "country": "United States", "ipoyear": "2006", @@ -13904,11 +13904,11 @@ { "symbol": "FATH", "name": "Fathom Digital Manufacturing Corporation Class A Common Stock", - "lastsale": "$4.51", - "netchange": "-0.04", - "pctchange": "-0.879%", - "volume": "4423", - "marketCap": "30823428.00", + "lastsale": "$4.52", + "netchange": "0.01", + "pctchange": "0.222%", + "volume": "2218", + "marketCap": "30891773.00", "country": "", "ipoyear": "2021", "industry": "Computer peripheral equipment", @@ -13918,25 +13918,25 @@ { "symbol": "FBIN", "name": "Fortune Brands Innovations Inc. Common Stock", - "lastsale": "$79.40", - "netchange": "-0.35", - "pctchange": "-0.439%", - "volume": "3055326", - "marketCap": "10011940062.00", + "lastsale": "$78.02", + "netchange": "-1.38", + "pctchange": "-1.738%", + "volume": "1035435", + "marketCap": "9837929013.00", "country": "United States", "ipoyear": "", - "industry": "Building Products", - "sector": "Consumer Discretionary", + "industry": "Forest Products", + "sector": "Basic Materials", "url": "/market-activity/stocks/fbin" }, { "symbol": "FBK", "name": "FB Financial Corporation Common Stock", - "lastsale": "$39.23", - "netchange": "-0.98", - "pctchange": "-2.437%", - "volume": "809861", - "marketCap": "1837666582.00", + "lastsale": "$38.91", + "netchange": "-0.32", + "pctchange": "-0.816%", + "volume": "135358", + "marketCap": "1822676694.00", "country": "United States", "ipoyear": "2016", "industry": "Major Banks", @@ -13946,11 +13946,11 @@ { "symbol": "FBP", "name": "First BanCorp. New Common Stock", - "lastsale": "$16.51", - "netchange": "-0.39", - "pctchange": "-2.308%", - "volume": "5770077", - "marketCap": "183161362.00", + "lastsale": "$16.49", + "netchange": "-0.02", + "pctchange": "-0.121%", + "volume": "1946572", + "marketCap": "182939483.00", "country": "Puerto Rico", "ipoyear": "", "industry": "Major Banks", @@ -13960,11 +13960,11 @@ { "symbol": "FBRT", "name": "Franklin BSP Realty Trust Inc. Common Stock", - "lastsale": "$14.14", - "netchange": "-0.15", - "pctchange": "-1.05%", - "volume": "1193514", - "marketCap": "1160514765.00", + "lastsale": "$14.11", + "netchange": "-0.03", + "pctchange": "-0.212%", + "volume": "468647", + "marketCap": "1158052570.00", "country": "United States", "ipoyear": "2021", "industry": "Real Estate Investment Trusts", @@ -13974,10 +13974,10 @@ { "symbol": "FBRT^E", "name": "Franklin BSP Realty Trust Inc. 7.50% Series E Cumulative Redeemable Preferred Stock", - "lastsale": "$20.18", - "netchange": "-0.0001", - "pctchange": "0.00%", - "volume": "15730", + "lastsale": "$20.0693", + "netchange": "-0.1107", + "pctchange": "-0.549%", + "volume": "35104", "marketCap": "", "country": "United States", "ipoyear": "", @@ -13988,25 +13988,25 @@ { "symbol": "FC", "name": "Franklin Covey Company Common Stock", - "lastsale": "$40.32", - "netchange": "-0.39", - "pctchange": "-0.958%", - "volume": "115281", - "marketCap": "541634204.00", + "lastsale": "$40.70", + "netchange": "0.38", + "pctchange": "0.942%", + "volume": "45276", + "marketCap": "546738892.00", "country": "United States", "ipoyear": "", - "industry": "Other Consumer Services", + "industry": "Professional Services", "sector": "Consumer Discretionary", "url": "/market-activity/stocks/fc" }, { "symbol": "FCF", "name": "First Commonwealth Financial Corporation Common Stock", - "lastsale": "$15.22", - "netchange": "-0.19", - "pctchange": "-1.233%", - "volume": "1387398", - "marketCap": "1554136102.00", + "lastsale": "$15.05", + "netchange": "-0.17", + "pctchange": "-1.117%", + "volume": "502031", + "marketCap": "1536777157.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -14016,11 +14016,11 @@ { "symbol": "FCN", "name": "FTI Consulting Inc. Common Stock", - "lastsale": "$199.70", - "netchange": "-6.80", - "pctchange": "-3.293%", - "volume": "1103036", - "marketCap": "7091291284.00", + "lastsale": "$203.64", + "netchange": "3.94", + "pctchange": "1.973%", + "volume": "240358", + "marketCap": "7231199584.00", "country": "United States", "ipoyear": "1999", "industry": "Professional Services", @@ -14030,11 +14030,11 @@ { "symbol": "FCPT", "name": "Four Corners Property Trust Inc. Common Stock", - "lastsale": "$24.98", - "netchange": "-0.35", - "pctchange": "-1.382%", - "volume": "2011366", - "marketCap": "2262318571.00", + "lastsale": "$24.91", + "netchange": "-0.07", + "pctchange": "-0.28%", + "volume": "1211277", + "marketCap": "2255979007.00", "country": "United States", "ipoyear": "2015", "industry": "Real Estate Investment Trusts", @@ -14044,24 +14044,24 @@ { "symbol": "FCRX", "name": "Crescent Capital BDC Inc. 5.00% Notes due 2026", - "lastsale": "$23.75", - "netchange": "0.02", - "pctchange": "0.084%", - "volume": "1055", - "marketCap": "880211741.00", + "lastsale": "$23.7499", + "netchange": "-0.0001", + "pctchange": "0.00%", + "volume": "351", + "marketCap": "880208035.00", "country": "United States", "ipoyear": "2023", - "industry": "Finance/Investors Services", + "industry": "Finance: Consumer Services", "sector": "Finance", "url": "/market-activity/stocks/fcrx" }, { "symbol": "FCT", "name": "First Trust Senior Floating Rate Income Fund II Common Shares of Beneficial Interest", - "lastsale": "$9.98", - "netchange": "-0.04", - "pctchange": "-0.399%", - "volume": "149051", + "lastsale": "$9.90", + "netchange": "-0.08", + "pctchange": "-0.802%", + "volume": "174205", "marketCap": "0.00", "country": "United States", "ipoyear": "2004", @@ -14072,11 +14072,11 @@ { "symbol": "FCX", "name": "Freeport-McMoRan Inc. Common Stock", - "lastsale": "$41.50", - "netchange": "-0.47", - "pctchange": "-1.12%", - "volume": "23084106", - "marketCap": "59510055626.00", + "lastsale": "$41.35", + "netchange": "-0.15", + "pctchange": "-0.361%", + "volume": "12240594", + "marketCap": "59294959039.00", "country": "United States", "ipoyear": "", "industry": "Metal Mining", @@ -14086,11 +14086,11 @@ { "symbol": "FDP", "name": "Fresh Del Monte Produce Inc. Common Stock", - "lastsale": "$24.97", - "netchange": "-0.17", - "pctchange": "-0.676%", - "volume": "693453", - "marketCap": "1201744574.00", + "lastsale": "$25.11", + "netchange": "0.14", + "pctchange": "0.561%", + "volume": "179355", + "marketCap": "1208482429.00", "country": "Cayman Islands", "ipoyear": "1997", "industry": "Farming/Seeds/Milling", @@ -14100,11 +14100,11 @@ { "symbol": "FDX", "name": "FedEx Corporation Common Stock", - "lastsale": "$281.29", - "netchange": "1.83", - "pctchange": "0.655%", - "volume": "2766617", - "marketCap": "70722057537.00", + "lastsale": "$281.92", + "netchange": "0.63", + "pctchange": "0.224%", + "volume": "2464877", + "marketCap": "70880452418.00", "country": "United States", "ipoyear": "", "industry": "Air Freight/Delivery Services", @@ -14114,11 +14114,11 @@ { "symbol": "FE", "name": "FirstEnergy Corp. Common Stock", - "lastsale": "$36.98", - "netchange": "-0.89", - "pctchange": "-2.35%", - "volume": "8110839", - "marketCap": "21219672155.00", + "lastsale": "$36.82", + "netchange": "-0.16", + "pctchange": "-0.433%", + "volume": "2924672", + "marketCap": "21127861783.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -14131,7 +14131,7 @@ "lastsale": "$9.75", "netchange": "0.00", "pctchange": "0.00%", - "volume": "13", + "volume": "306", "marketCap": "20707840.00", "country": "", "ipoyear": "2017", @@ -14142,10 +14142,10 @@ { "symbol": "FEI ", "name": "First Trust MLP and Energy Income Fund Common Shares of Beneficial Interest", - "lastsale": "$8.52", - "netchange": "-0.15", - "pctchange": "-1.73%", - "volume": "122705", + "lastsale": "$8.60", + "netchange": "0.08", + "pctchange": "0.939%", + "volume": "85112", "marketCap": "0.00", "country": "", "ipoyear": "2012", @@ -14156,11 +14156,11 @@ { "symbol": "FENG", "name": "Phoenix New Media Limited American Depositary Shares each representing 48 Class A ordinary shares.", - "lastsale": "$1.34", - "netchange": "0.01", - "pctchange": "0.752%", - "volume": "5175", - "marketCap": "16256554.00", + "lastsale": "$1.33", + "netchange": "-0.01", + "pctchange": "-0.746%", + "volume": "5194", + "marketCap": "16135237.00", "country": "China", "ipoyear": "2011", "industry": "Broadcasting", @@ -14170,11 +14170,11 @@ { "symbol": "FERG", "name": "Ferguson plc Ordinary Shares", - "lastsale": "$188.91", - "netchange": "-0.15", - "pctchange": "-0.079%", - "volume": "1628698", - "marketCap": "38511911214.00", + "lastsale": "$188.32", + "netchange": "-0.59", + "pctchange": "-0.312%", + "volume": "996260", + "marketCap": "38391631569.00", "country": "United Kingdom", "ipoyear": "2021", "industry": "Miscellaneous", @@ -14184,11 +14184,11 @@ { "symbol": "FET", "name": "Forum Energy Technologies Inc. Common Stock", - "lastsale": "$21.84", - "netchange": "-0.19", - "pctchange": "-0.862%", - "volume": "146130", - "marketCap": "222614640.00", + "lastsale": "$22.10", + "netchange": "0.26", + "pctchange": "1.19%", + "volume": "23797", + "marketCap": "225264814.00", "country": "United States", "ipoyear": "2012", "industry": "Metal Fabrications", @@ -14198,11 +14198,11 @@ { "symbol": "FF", "name": "FutureFuel Corp. Common shares", - "lastsale": "$6.19", - "netchange": "0.05", - "pctchange": "0.814%", - "volume": "652759", - "marketCap": "270894474.00", + "lastsale": "$6.14", + "netchange": "-0.05", + "pctchange": "-0.808%", + "volume": "292162", + "marketCap": "268706312.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -14212,10 +14212,10 @@ { "symbol": "FFA", "name": "First Trust Enhanced Equity Income Fund", - "lastsale": "$17.94", - "netchange": "-0.06", - "pctchange": "-0.333%", - "volume": "20602", + "lastsale": "$18.00", + "netchange": "0.06", + "pctchange": "0.334%", + "volume": "15359", "marketCap": "0.00", "country": "United States", "ipoyear": "2004", @@ -14226,10 +14226,10 @@ { "symbol": "FFC", "name": "Flaherty & Crumrine Preferred and Income Securities Fund Incorporated", - "lastsale": "$13.80", - "netchange": "-0.05", - "pctchange": "-0.361%", - "volume": "221902", + "lastsale": "$13.73", + "netchange": "-0.07", + "pctchange": "-0.507%", + "volume": "210300", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -14240,11 +14240,11 @@ { "symbol": "FFWM", "name": "First Foundation Inc. Common Stock", - "lastsale": "$8.85", - "netchange": "-0.17", - "pctchange": "-1.885%", - "volume": "1481393", - "marketCap": "499527400.00", + "lastsale": "$8.80", + "netchange": "-0.05", + "pctchange": "-0.565%", + "volume": "505426", + "marketCap": "496705211.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -14254,11 +14254,11 @@ { "symbol": "FG", "name": "F&G Annuities & Life Inc. Common Stock", - "lastsale": "$44.24", - "netchange": "-1.71", - "pctchange": "-3.721%", - "volume": "421931", - "marketCap": "5551975999.00", + "lastsale": "$45.45", + "netchange": "1.21", + "pctchange": "2.735%", + "volume": "278890", + "marketCap": "5703827060.00", "country": "United States", "ipoyear": "2022", "industry": "Life Insurance", @@ -14268,10 +14268,10 @@ { "symbol": "FGB", "name": "First Trust Specialty Finance and Financial Opportunities Fund", - "lastsale": "$3.48", - "netchange": "-0.01", - "pctchange": "-0.287%", - "volume": "32779", + "lastsale": "$3.51", + "netchange": "0.03", + "pctchange": "0.862%", + "volume": "63554", "marketCap": "0.00", "country": "United States", "ipoyear": "2007", @@ -14282,11 +14282,11 @@ { "symbol": "FGN", "name": "F&G Annuities & Life Inc. 7.950% Senior Notes due 2053", - "lastsale": "$25.89", - "netchange": "0.09", - "pctchange": "0.349%", - "volume": "271448", - "marketCap": "0.00", + "lastsale": "$25.90", + "netchange": "0.01", + "pctchange": "0.039%", + "volume": "275295", + "marketCap": "3250365696.00", "country": "United States", "ipoyear": "2023", "industry": "", @@ -14296,11 +14296,11 @@ { "symbol": "FHI", "name": "Federated Hermes Inc. Common Stock", - "lastsale": "$33.67", - "netchange": "-0.06", - "pctchange": "-0.178%", - "volume": "1811490", - "marketCap": "2904200800.00", + "lastsale": "$33.15", + "netchange": "-0.52", + "pctchange": "-1.544%", + "volume": "1088976", + "marketCap": "2859348278.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -14310,11 +14310,11 @@ { "symbol": "FHN", "name": "First Horizon Corporation Common Stock", - "lastsale": "$13.78", - "netchange": "-0.29", - "pctchange": "-2.061%", - "volume": "17910464", - "marketCap": "7699843986.00", + "lastsale": "$13.62", + "netchange": "-0.16", + "pctchange": "-1.161%", + "volume": "7971666", + "marketCap": "7610440862.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -14324,10 +14324,10 @@ { "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": "$23.1075", - "netchange": "-0.0924", - "pctchange": "-0.398%", - "volume": "4137", + "lastsale": "$23.26", + "netchange": "0.1525", + "pctchange": "0.66%", + "volume": "5829", "marketCap": "", "country": "United States", "ipoyear": "", @@ -14338,10 +14338,10 @@ { "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": "$23.35", - "netchange": "-0.49", - "pctchange": "-2.055%", - "volume": "6002", + "lastsale": "$23.16", + "netchange": "-0.19", + "pctchange": "-0.814%", + "volume": "1784", "marketCap": "", "country": "United States", "ipoyear": "", @@ -14352,10 +14352,10 @@ { "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": "$24.05", - "netchange": "0.05", - "pctchange": "0.208%", - "volume": "3425", + "lastsale": "$24.02", + "netchange": "-0.03", + "pctchange": "-0.125%", + "volume": "7813", "marketCap": "", "country": "United States", "ipoyear": "", @@ -14366,10 +14366,10 @@ { "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": "$23.398", - "netchange": "0.28", - "pctchange": "1.211%", - "volume": "8043", + "lastsale": "$22.90", + "netchange": "-0.498", + "pctchange": "-2.128%", + "volume": "3928", "marketCap": "", "country": "United States", "ipoyear": "", @@ -14380,10 +14380,10 @@ { "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": "$17.14", - "netchange": "0.26", - "pctchange": "1.54%", - "volume": "17412", + "lastsale": "$17.00", + "netchange": "-0.14", + "pctchange": "-0.817%", + "volume": "22918", "marketCap": "", "country": "United States", "ipoyear": "", @@ -14394,11 +14394,11 @@ { "symbol": "FI", "name": "Fiserv Inc. Common Stock", - "lastsale": "$133.01", - "netchange": "-2.00", - "pctchange": "-1.481%", - "volume": "7200131", - "marketCap": "79830702085.00", + "lastsale": "$134.49", + "netchange": "1.48", + "pctchange": "1.113%", + "volume": "4164973", + "marketCap": "80718976945.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -14408,11 +14408,11 @@ { "symbol": "FICO", "name": "Fair Isaac Corproation Common Stock", - "lastsale": "$1129.78", - "netchange": "0.19", - "pctchange": "0.017%", - "volume": "467082", - "marketCap": "27920882427.00", + "lastsale": "$1148.77", + "netchange": "18.99", + "pctchange": "1.681%", + "volume": "359591", + "marketCap": "28390192875.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -14422,10 +14422,10 @@ { "symbol": "FIF", "name": "First Trust Energy Infrastructure Fund Common Shares of Beneficial Interest", - "lastsale": "$16.21", - "netchange": "-0.29", - "pctchange": "-1.758%", - "volume": "44687", + "lastsale": "$16.36", + "netchange": "0.15", + "pctchange": "0.925%", + "volume": "33347", "marketCap": "0.00", "country": "United States", "ipoyear": "2011", @@ -14436,11 +14436,11 @@ { "symbol": "FIGS", "name": "FIGS Inc. Class A Common Stock", - "lastsale": "$7.14", - "netchange": "-0.27", - "pctchange": "-3.644%", - "volume": "2724767", - "marketCap": "1207623157.00", + "lastsale": "$6.99", + "netchange": "-0.15", + "pctchange": "-2.101%", + "volume": "2211869", + "marketCap": "1182252923.00", "country": "United States", "ipoyear": "2021", "industry": "Apparel", @@ -14450,11 +14450,11 @@ { "symbol": "FIHL", "name": "Fidelis Insurance Holdings Limited Common Shares", - "lastsale": "$12.06", - "netchange": "-0.25", - "pctchange": "-2.031%", - "volume": "507575", - "marketCap": "1422051933.00", + "lastsale": "$12.23", + "netchange": "0.17", + "pctchange": "1.41%", + "volume": "253416", + "marketCap": "1442097441.00", "country": "Bermuda", "ipoyear": "2023", "industry": "", @@ -14464,11 +14464,11 @@ { "symbol": "FINS", "name": "Angel Oak Financial Strategies Income Term Trust Common Shares of Beneficial Interest", - "lastsale": "$11.90", - "netchange": "-0.15", - "pctchange": "-1.245%", - "volume": "190596", - "marketCap": "298245392.00", + "lastsale": "$11.85", + "netchange": "-0.05", + "pctchange": "-0.42%", + "volume": "199125", + "marketCap": "296992260.00", "country": "", "ipoyear": "2019", "industry": "Finance/Investors Services", @@ -14478,11 +14478,11 @@ { "symbol": "FINV", "name": "FinVolution Group American Depositary Shares", - "lastsale": "$4.74", - "netchange": "0.13", - "pctchange": "2.82%", - "volume": "2330854", - "marketCap": "1339710538.00", + "lastsale": "$4.67", + "netchange": "-0.07", + "pctchange": "-1.477%", + "volume": "624596", + "marketCap": "1319925783.00", "country": "United States", "ipoyear": "2017", "industry": "Finance: Consumer Services", @@ -14492,11 +14492,11 @@ { "symbol": "FIS", "name": "Fidelity National Information Services Inc. Common Stock", - "lastsale": "$59.41", - "netchange": "-0.95", - "pctchange": "-1.574%", - "volume": "7523279", - "marketCap": "35199450735.00", + "lastsale": "$60.04", + "netchange": "0.63", + "pctchange": "1.06%", + "volume": "6678029", + "marketCap": "35572715404.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -14506,11 +14506,11 @@ { "symbol": "FIX", "name": "Comfort Systems USA Inc. Common Stock", - "lastsale": "$203.37", - "netchange": "-2.02", - "pctchange": "-0.983%", - "volume": "6746110", - "marketCap": "7263321927.00", + "lastsale": "$203.08", + "netchange": "-0.29", + "pctchange": "-0.143%", + "volume": "292501", + "marketCap": "7252964630.00", "country": "United States", "ipoyear": "1997", "industry": "Engineering & Construction", @@ -14520,11 +14520,11 @@ { "symbol": "FL", "name": "Foot Locker Inc.", - "lastsale": "$30.48", - "netchange": "-0.90", - "pctchange": "-2.868%", - "volume": "5533181", - "marketCap": "2870051877.00", + "lastsale": "$29.53", + "netchange": "-0.95", + "pctchange": "-3.117%", + "volume": "3687747", + "marketCap": "2780598161.00", "country": "United States", "ipoyear": "", "industry": "Clothing/Shoe/Accessory Stores", @@ -14534,10 +14534,10 @@ { "symbol": "FLC", "name": "Flaherty & Crumrine Total Return Fund Inc Common Stock", - "lastsale": "$14.59", - "netchange": "-0.04", - "pctchange": "-0.273%", - "volume": "48802", + "lastsale": "$14.50", + "netchange": "-0.09", + "pctchange": "-0.617%", + "volume": "47645", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -14548,10 +14548,10 @@ { "symbol": "FLME", "name": "Flame Acquisition Corp. Class A Common Stock", - "lastsale": "$11.0606", - "netchange": "0.1506", - "pctchange": "1.38%", - "volume": "299870", + "lastsale": "$11.19", + "netchange": "0.1294", + "pctchange": "1.17%", + "volume": "272189", "marketCap": "0.00", "country": "", "ipoyear": "2021", @@ -14562,11 +14562,11 @@ { "symbol": "FLNG", "name": "FLEX LNG Ltd. Ordinary Shares", - "lastsale": "$29.19", - "netchange": "0.21", - "pctchange": "0.725%", - "volume": "447355", - "marketCap": "1566919200.00", + "lastsale": "$29.57", + "netchange": "0.38", + "pctchange": "1.302%", + "volume": "253411", + "marketCap": "1587317600.00", "country": "", "ipoyear": "2019", "industry": "Marine Transportation", @@ -14576,11 +14576,11 @@ { "symbol": "FLO", "name": "Flowers Foods Inc. Common Stock", - "lastsale": "$21.86", - "netchange": "-0.40", - "pctchange": "-1.797%", - "volume": "2723886", - "marketCap": "4615088140.00", + "lastsale": "$22.24", + "netchange": "0.38", + "pctchange": "1.738%", + "volume": "974649", + "marketCap": "4695313826.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -14590,11 +14590,11 @@ { "symbol": "FLR", "name": "Fluor Corporation Common Stock", - "lastsale": "$39.37", - "netchange": "-0.30", - "pctchange": "-0.756%", - "volume": "8296649", - "marketCap": "6707667293.00", + "lastsale": "$39.54", + "netchange": "0.17", + "pctchange": "0.432%", + "volume": "1943402", + "marketCap": "6736631059.00", "country": "United States", "ipoyear": "", "industry": "Military/Government/Technical", @@ -14604,11 +14604,11 @@ { "symbol": "FLS", "name": "Flowserve Corporation Common Stock", - "lastsale": "$39.80", - "netchange": "-0.56", - "pctchange": "-1.388%", - "volume": "2034778", - "marketCap": "5222103514.00", + "lastsale": "$40.06", + "netchange": "0.26", + "pctchange": "0.653%", + "volume": "1691006", + "marketCap": "5256217758.00", "country": "United States", "ipoyear": "", "industry": "Fluid Controls", @@ -14618,11 +14618,11 @@ { "symbol": "FLT", "name": "FleetCor Technologies Inc. Common Stock", - "lastsale": "$277.43", - "netchange": "5.33", - "pctchange": "1.959%", - "volume": "1638186", - "marketCap": "20031590954.00", + "lastsale": "$277.95", + "netchange": "0.52", + "pctchange": "0.187%", + "volume": "764497", + "marketCap": "20069137100.00", "country": "United States", "ipoyear": "2010", "industry": "Business Services", @@ -14632,11 +14632,11 @@ { "symbol": "FMC", "name": "FMC Corporation Common Stock", - "lastsale": "$59.51", - "netchange": "-0.72", - "pctchange": "-1.195%", - "volume": "4583673", - "marketCap": "7424401365.00", + "lastsale": "$58.89", + "netchange": "-0.62", + "pctchange": "-1.042%", + "volume": "1690357", + "marketCap": "7347050855.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -14646,11 +14646,11 @@ { "symbol": "FMN", "name": "Federated Hermes Premier Municipal Income Fund", - "lastsale": "$10.84", - "netchange": "0.06", - "pctchange": "0.557%", - "volume": "17712", - "marketCap": "935002574.00", + "lastsale": "$10.81", + "netchange": "-0.03", + "pctchange": "-0.277%", + "volume": "20227", + "marketCap": "932414929.00", "country": "United States", "ipoyear": "2002", "industry": "Investment Managers", @@ -14660,11 +14660,11 @@ { "symbol": "FMS", "name": "Fresenius Medical Care AG American Depositary Shares (Each representing 1/2 of an Ordinary Share)", - "lastsale": "$20.62", - "netchange": "-0.71", - "pctchange": "-3.329%", - "volume": "1768171", - "marketCap": "12100370637.00", + "lastsale": "$20.65", + "netchange": "0.03", + "pctchange": "0.145%", + "volume": "485551", + "marketCap": "12117975444.00", "country": "Germany", "ipoyear": "", "industry": "Misc Health and Biotechnology Services", @@ -14674,11 +14674,11 @@ { "symbol": "FMX", "name": "Fomento Economico Mexicano S.A.B. de C.V. Common Stock", - "lastsale": "$129.41", - "netchange": "-1.24", - "pctchange": "-0.949%", - "volume": "698019", - "marketCap": "154352753867.00", + "lastsale": "$131.66", + "netchange": "2.25", + "pctchange": "1.739%", + "volume": "312253", + "marketCap": "157036423569.00", "country": "Mexico", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -14688,10 +14688,10 @@ { "symbol": "FMY", "name": "First Trust Motgage Income Fund Common Shares of Beneficial Interest", - "lastsale": "$11.65", - "netchange": "0.09", - "pctchange": "0.779%", - "volume": "4619", + "lastsale": "$11.89", + "netchange": "0.24", + "pctchange": "2.06%", + "volume": "9514", "marketCap": "0.00", "country": "United States", "ipoyear": "2005", @@ -14702,11 +14702,11 @@ { "symbol": "FN", "name": "Fabrinet Ordinary Shares", - "lastsale": "$188.53", - "netchange": "1.62", - "pctchange": "0.867%", - "volume": "823144", - "marketCap": "6849456659.00", + "lastsale": "$192.17", + "netchange": "3.64", + "pctchange": "1.931%", + "volume": "447765", + "marketCap": "6981700982.00", "country": "Cayman Islands", "ipoyear": "2010", "industry": "Telecommunications Equipment", @@ -14716,11 +14716,11 @@ { "symbol": "FNA", "name": "Paragon 28 Inc. Common Stock", - "lastsale": "$11.68", - "netchange": "-0.49", - "pctchange": "-4.026%", - "volume": "1166805", - "marketCap": "965950098.00", + "lastsale": "$11.75", + "netchange": "0.07", + "pctchange": "0.599%", + "volume": "382336", + "marketCap": "971739182.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -14730,11 +14730,11 @@ { "symbol": "FNB", "name": "F.N.B. Corporation Common Stock", - "lastsale": "$13.61", - "netchange": "-0.18", - "pctchange": "-1.305%", - "volume": "4567964", - "marketCap": "4883656457.00", + "lastsale": "$13.56", + "netchange": "-0.05", + "pctchange": "-0.367%", + "volume": "1541998", + "marketCap": "4865715030.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -14745,9 +14745,9 @@ "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": "-0.04", - "pctchange": "-0.16%", - "volume": "6457", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "6120", "marketCap": "", "country": "United States", "ipoyear": "", @@ -14758,11 +14758,11 @@ { "symbol": "FND", "name": "Floor & Decor Holdings Inc. Common Stock", - "lastsale": "$111.84", - "netchange": "0.10", - "pctchange": "0.089%", - "volume": "2259557", - "marketCap": "11918776721.00", + "lastsale": "$110.53", + "netchange": "-1.31", + "pctchange": "-1.171%", + "volume": "820407", + "marketCap": "11779170163.00", "country": "United States", "ipoyear": "2017", "industry": "RETAIL: Building Materials", @@ -14772,11 +14772,11 @@ { "symbol": "FNF", "name": "FNF Group of Fidelity National Financial Inc. Common Stock", - "lastsale": "$48.57", - "netchange": "0.34", - "pctchange": "0.705%", - "volume": "4261479", - "marketCap": "13218725474.00", + "lastsale": "$48.36", + "netchange": "-0.21", + "pctchange": "-0.432%", + "volume": "1355372", + "marketCap": "13161572245.00", "country": "United States", "ipoyear": "2014", "industry": "Specialty Insurers", @@ -14786,25 +14786,25 @@ { "symbol": "FNV", "name": "Franco-Nevada Corporation", - "lastsale": "$111.11", - "netchange": "-0.98", - "pctchange": "-0.874%", - "volume": "1423948", - "marketCap": "21339298049.00", + "lastsale": "$110.34", + "netchange": "-0.77", + "pctchange": "-0.693%", + "volume": "894548", + "marketCap": "21191415235.00", "country": "Canada", "ipoyear": "", - "industry": "Precious Metals", - "sector": "Basic Materials", + "industry": "", + "sector": "", "url": "/market-activity/stocks/fnv" }, { "symbol": "FOA", "name": "Finance of America Companies Inc. Class A Common Stock", - "lastsale": "$0.9668", - "netchange": "-0.0532", - "pctchange": "-5.216%", - "volume": "183768", - "marketCap": "85024207.00", + "lastsale": "$0.9731", + "netchange": "0.0063", + "pctchange": "0.652%", + "volume": "63900", + "marketCap": "85578254.00", "country": "United States", "ipoyear": "2021", "industry": "Finance Companies", @@ -14814,11 +14814,11 @@ { "symbol": "FOF", "name": "Cohen & Steers Closed-End Opportunity Fund Inc. Common Stock", - "lastsale": "$11.12", - "netchange": "-0.08", - "pctchange": "-0.714%", - "volume": "70506", - "marketCap": "546421543.00", + "lastsale": "$11.00", + "netchange": "-0.12", + "pctchange": "-1.079%", + "volume": "59912", + "marketCap": "540524908.00", "country": "United States", "ipoyear": "2006", "industry": "Investment Managers", @@ -14828,11 +14828,11 @@ { "symbol": "FOR", "name": "Forestar Group Inc Common Stock ", - "lastsale": "$33.17", - "netchange": "-0.65", - "pctchange": "-1.922%", - "volume": "285916", - "marketCap": "1655505180.00", + "lastsale": "$33.45", + "netchange": "0.28", + "pctchange": "0.844%", + "volume": "171645", + "marketCap": "1669479900.00", "country": "United States", "ipoyear": "2017", "industry": "Real Estate", @@ -14842,11 +14842,11 @@ { "symbol": "FOUR", "name": "Shift4 Payments Inc. Class A Common Stock", - "lastsale": "$73.64", - "netchange": "2.81", - "pctchange": "3.967%", - "volume": "4463326", - "marketCap": "6070469658.00", + "lastsale": "$74.09", + "netchange": "0.45", + "pctchange": "0.611%", + "volume": "942732", + "marketCap": "6107565141.00", "country": "United States", "ipoyear": "2020", "industry": "EDP Services", @@ -14856,10 +14856,10 @@ { "symbol": "FPF", "name": "First Trust Intermediate Duration Preferred & Income Fund Common Shares of Beneficial Interest", - "lastsale": "$16.46", - "netchange": "0.09", - "pctchange": "0.55%", - "volume": "281460", + "lastsale": "$16.44", + "netchange": "-0.02", + "pctchange": "-0.122%", + "volume": "281808", "marketCap": "0.00", "country": "United States", "ipoyear": "2013", @@ -14870,11 +14870,11 @@ { "symbol": "FPH", "name": "Five Point Holdings LLC Class A Common Shares", - "lastsale": "$2.70", - "netchange": "-0.18", - "pctchange": "-6.25%", - "volume": "149078", - "marketCap": "400770401.00", + "lastsale": "$2.72", + "netchange": "0.02", + "pctchange": "0.741%", + "volume": "79276", + "marketCap": "403739071.00", "country": "United States", "ipoyear": "2017", "industry": "Real Estate", @@ -14884,11 +14884,11 @@ { "symbol": "FPI", "name": "Farmland Partners Inc. Common Stock", - "lastsale": "$12.96", - "netchange": "0.17", - "pctchange": "1.329%", - "volume": "972653", - "marketCap": "624489899.00", + "lastsale": "$12.70", + "netchange": "-0.26", + "pctchange": "-2.006%", + "volume": "295348", + "marketCap": "611961552.00", "country": "United States", "ipoyear": "2014", "industry": "Real Estate Investment Trusts", @@ -14899,9 +14899,9 @@ "symbol": "FPL", "name": "First Trust New Opportunities MLP & Energy Fund Common Shares of Beneficial Interest", "lastsale": "$6.81", - "netchange": "-0.09", - "pctchange": "-1.304%", - "volume": "27871", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "56047", "marketCap": "0.00", "country": "", "ipoyear": "2014", @@ -14912,11 +14912,11 @@ { "symbol": "FR", "name": "First Industrial Realty Trust Inc. Common Stock", - "lastsale": "$53.41", - "netchange": "-0.56", - "pctchange": "-1.038%", - "volume": "2305049", - "marketCap": "7064806308.00", + "lastsale": "$52.73", + "netchange": "-0.68", + "pctchange": "-1.273%", + "volume": "2269297", + "marketCap": "6974859326.00", "country": "United States", "ipoyear": "1994", "industry": "Real Estate Investment Trusts", @@ -14926,11 +14926,11 @@ { "symbol": "FRA", "name": "Blackrock Floating Rate Income Strategies Fund Inc Common Stock", - "lastsale": "$12.46", - "netchange": "-0.03", - "pctchange": "-0.24%", - "volume": "123743", - "marketCap": "1853580389.00", + "lastsale": "$12.38", + "netchange": "-0.08", + "pctchange": "-0.642%", + "volume": "139691", + "marketCap": "1841679391.00", "country": "United States", "ipoyear": "2003", "industry": "Investment Bankers/Brokers/Service", @@ -14940,11 +14940,11 @@ { "symbol": "FREY", "name": "FREYR Battery Ordinary Shares", - "lastsale": "$1.88", - "netchange": "-0.18", - "pctchange": "-8.738%", - "volume": "3943522", - "marketCap": "262645840.00", + "lastsale": "$1.82", + "netchange": "-0.06", + "pctchange": "-3.191%", + "volume": "3042799", + "marketCap": "254263526.00", "country": "Luxembourg", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -14954,11 +14954,11 @@ { "symbol": "FRGE", "name": "Forge Global Holdings Inc. Common Stock", - "lastsale": "$3.49", - "netchange": "-0.01", - "pctchange": "-0.286%", - "volume": "1374614", - "marketCap": "611701367.00", + "lastsale": "$3.39", + "netchange": "-0.10", + "pctchange": "-2.865%", + "volume": "521201", + "marketCap": "594174107.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -14968,11 +14968,11 @@ { "symbol": "FRO", "name": "Frontline Plc Ordinary Shares", - "lastsale": "$20.09", - "netchange": "1.23", - "pctchange": "6.522%", - "volume": "7844812", - "marketCap": "4472435800.00", + "lastsale": "$20.59", + "netchange": "0.50", + "pctchange": "2.489%", + "volume": "5338390", + "marketCap": "4583745800.00", "country": "Bermuda", "ipoyear": "", "industry": "", @@ -14982,11 +14982,11 @@ { "symbol": "FRT", "name": "Federal Realty Investment Trust Common Stock", - "lastsale": "$105.12", - "netchange": "-1.93", - "pctchange": "-1.803%", - "volume": "1334674", - "marketCap": "8580226895.00", + "lastsale": "$104.36", + "netchange": "-0.76", + "pctchange": "-0.723%", + "volume": "382392", + "marketCap": "8518193291.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -14996,10 +14996,10 @@ { "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": "$22.95", - "netchange": "-0.2575", - "pctchange": "-1.11%", - "volume": "2498", + "lastsale": "$22.9562", + "netchange": "0.0062", + "pctchange": "0.027%", + "volume": "3530", "marketCap": "", "country": "United States", "ipoyear": "", @@ -15010,11 +15010,11 @@ { "symbol": "FSCO", "name": "FS Credit Opportunities Corp. Common Stock", - "lastsale": "$5.82", - "netchange": "0.02", - "pctchange": "0.345%", - "volume": "618043", - "marketCap": "1154431338.00", + "lastsale": "$5.80", + "netchange": "-0.02", + "pctchange": "-0.344%", + "volume": "792180", + "marketCap": "1150464220.00", "country": "United States", "ipoyear": "2022", "industry": "Trusts Except Educational Religious and Charitable", @@ -15024,10 +15024,10 @@ { "symbol": "FSD", "name": "First Trust High Income Long Short Fund Common Shares of Beneficial Interest", - "lastsale": "$11.60", + "lastsale": "$11.63", "netchange": "0.03", "pctchange": "0.259%", - "volume": "80925", + "volume": "97320", "marketCap": "0.00", "country": "", "ipoyear": "2010", @@ -15038,11 +15038,11 @@ { "symbol": "FSK", "name": "FS KKR Capital Corp. Common Stock", - "lastsale": "$19.75", - "netchange": "-0.12", - "pctchange": "-0.604%", - "volume": "2191179", - "marketCap": "5531312052.00", + "lastsale": "$19.85", + "netchange": "0.10", + "pctchange": "0.506%", + "volume": "1583781", + "marketCap": "5559318695.00", "country": "United States", "ipoyear": "2014", "industry": "Investment Managers", @@ -15052,11 +15052,11 @@ { "symbol": "FSLY", "name": "Fastly Inc. Class A Common Stock", - "lastsale": "$18.73", - "netchange": "-0.23", - "pctchange": "-1.213%", - "volume": "4761604", - "marketCap": "2449884000.00", + "lastsale": "$18.55", + "netchange": "-0.18", + "pctchange": "-0.961%", + "volume": "1922873", + "marketCap": "2426340000.00", "country": "United States", "ipoyear": "2019", "industry": "Computer Software: Prepackaged Software", @@ -15066,11 +15066,11 @@ { "symbol": "FSM", "name": "Fortuna Silver Mines Inc Ordinary Shares (Canada)", - "lastsale": "$3.94", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "4894141", - "marketCap": "1207453503.00", + "lastsale": "$3.86", + "netchange": "-0.08", + "pctchange": "-2.03%", + "volume": "3777396", + "marketCap": "1182936681.00", "country": "Canada", "ipoyear": "", "industry": "", @@ -15081,24 +15081,24 @@ "symbol": "FSR", "name": "Fisker Inc. Class A Common Stock", "lastsale": "$1.62", - "netchange": "0.07", - "pctchange": "4.516%", - "volume": "21352665", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "14079568", "marketCap": "567900048.00", "country": "United States", "ipoyear": "2018", - "industry": "", - "sector": "", + "industry": "Auto Manufacturing", + "sector": "Consumer Discretionary", "url": "/market-activity/stocks/fsr" }, { "symbol": "FSS", "name": "Federal Signal Corporation Common Stock", - "lastsale": "$76.00", - "netchange": "-0.67", - "pctchange": "-0.874%", - "volume": "648068", - "marketCap": "4630589788.00", + "lastsale": "$75.63", + "netchange": "-0.37", + "pctchange": "-0.487%", + "volume": "241908", + "marketCap": "4608046127.00", "country": "United States", "ipoyear": "", "industry": "Auto Manufacturing", @@ -15108,11 +15108,11 @@ { "symbol": "FT", "name": "Franklin Universal Trust Common Stock", - "lastsale": "$6.62", - "netchange": "-0.129", - "pctchange": "-1.911%", - "volume": "65041", - "marketCap": "166373138.00", + "lastsale": "$6.61", + "netchange": "-0.01", + "pctchange": "-0.151%", + "volume": "36930", + "marketCap": "166121819.00", "country": "United States", "ipoyear": "", "industry": "Trusts Except Educational Religious and Charitable", @@ -15123,9 +15123,9 @@ "symbol": "FTCH", "name": "Farfetch Limited Class A Ordinary Shares", "lastsale": "$0.6428", - "netchange": "-0.0983", - "pctchange": "-13.264%", - "volume": "36427583", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "8498500", "marketCap": "226657708.00", "country": "", "ipoyear": "2018", @@ -15136,11 +15136,11 @@ { "symbol": "FTHY", "name": "First Trust High Yield Opportunities 2027 Term Fund Common Stock", - "lastsale": "$13.97", - "netchange": "0.03", - "pctchange": "0.215%", - "volume": "114746", - "marketCap": "513718656.00", + "lastsale": "$13.93", + "netchange": "-0.04", + "pctchange": "-0.286%", + "volume": "85794", + "marketCap": "512247737.00", "country": "United States", "ipoyear": "2020", "industry": "Investment Managers", @@ -15150,11 +15150,11 @@ { "symbol": "FTI", "name": "TechnipFMC plc Ordinary Share", - "lastsale": "$20.07", - "netchange": "0.18", - "pctchange": "0.905%", - "volume": "7700607", - "marketCap": "8739685572.00", + "lastsale": "$20.12", + "netchange": "0.05", + "pctchange": "0.249%", + "volume": "3546141", + "marketCap": "8761458580.00", "country": "", "ipoyear": "", "industry": "Metal Fabrications", @@ -15164,11 +15164,11 @@ { "symbol": "FTK", "name": "Flotek Industries Inc. Common Stock", - "lastsale": "$3.65", - "netchange": "-0.04", - "pctchange": "-1.084%", - "volume": "75543", - "marketCap": "108269070.00", + "lastsale": "$3.72", + "netchange": "0.07", + "pctchange": "1.918%", + "volume": "66342", + "marketCap": "110345463.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -15178,11 +15178,11 @@ { "symbol": "FTS", "name": "Fortis Inc. Common Shares", - "lastsale": "$41.01", - "netchange": "-0.43", - "pctchange": "-1.038%", - "volume": "1198396", - "marketCap": "20033385000.00", + "lastsale": "$40.53", + "netchange": "-0.48", + "pctchange": "-1.17%", + "volume": "794796", + "marketCap": "19798905000.00", "country": "United States", "ipoyear": "2016", "industry": "Electric Utilities: Central", @@ -15192,11 +15192,11 @@ { "symbol": "FTV", "name": "Fortive Corporation Common Stock ", - "lastsale": "$72.08", - "netchange": "-0.99", - "pctchange": "-1.355%", - "volume": "5691594", - "marketCap": "25331331654.00", + "lastsale": "$72.18", + "netchange": "0.10", + "pctchange": "0.139%", + "volume": "1386827", + "marketCap": "25366475010.00", "country": "United States", "ipoyear": "2016", "industry": "Industrial Machinery/Components", @@ -15206,11 +15206,11 @@ { "symbol": "FUBO", "name": "fuboTV Inc. Common Stock", - "lastsale": "$3.36", - "netchange": "-0.20", - "pctchange": "-5.618%", - "volume": "14906329", - "marketCap": "983826551.00", + "lastsale": "$3.33", + "netchange": "-0.03", + "pctchange": "-0.893%", + "volume": "11816584", + "marketCap": "975042385.00", "country": "United States", "ipoyear": "2020", "industry": "Broadcasting", @@ -15220,11 +15220,11 @@ { "symbol": "FUL", "name": "H. B. Fuller Company Common Stock", - "lastsale": "$81.78", - "netchange": "0.12", - "pctchange": "0.147%", - "volume": "810841", - "marketCap": "4417878106.00", + "lastsale": "$81.68", + "netchange": "-0.10", + "pctchange": "-0.122%", + "volume": "292534", + "marketCap": "4412475957.00", "country": "United States", "ipoyear": "", "industry": "Home Furnishings", @@ -15234,11 +15234,11 @@ { "symbol": "FUN", "name": "Cedar Fair L.P. Common Stock", - "lastsale": "$38.78", - "netchange": "-0.16", - "pctchange": "-0.411%", - "volume": "147036", - "marketCap": "1978370464.00", + "lastsale": "$38.13", + "netchange": "-0.65", + "pctchange": "-1.676%", + "volume": "138884", + "marketCap": "1945210567.00", "country": "United States", "ipoyear": "1987", "industry": "Services-Misc. Amusement & Recreation", @@ -15248,11 +15248,11 @@ { "symbol": "FVRR", "name": "Fiverr International Ltd. Ordinary Shares no par value", - "lastsale": "$28.21", - "netchange": "-0.69", - "pctchange": "-2.388%", - "volume": "655470", - "marketCap": "1065209600.00", + "lastsale": "$27.99", + "netchange": "-0.22", + "pctchange": "-0.78%", + "volume": "873916", + "marketCap": "1056902400.00", "country": "", "ipoyear": "2019", "industry": "Business Services", @@ -15262,11 +15262,11 @@ { "symbol": "G", "name": "Genpact Limited Common Stock", - "lastsale": "$34.78", - "netchange": "-0.60", - "pctchange": "-1.696%", - "volume": "4447917", - "marketCap": "6309523237.00", + "lastsale": "$34.94", + "netchange": "0.16", + "pctchange": "0.46%", + "volume": "1088780", + "marketCap": "6338549221.00", "country": "Bermuda", "ipoyear": "2007", "industry": "Professional Services", @@ -15276,11 +15276,11 @@ { "symbol": "GAB", "name": "Gabelli Equity Trust Inc. (The) Common Stock", - "lastsale": "$5.09", - "netchange": "-0.09", - "pctchange": "-1.737%", - "volume": "1207406", - "marketCap": "1495529614.00", + "lastsale": "$5.06", + "netchange": "-0.03", + "pctchange": "-0.589%", + "volume": "1476173", + "marketCap": "1486715098.00", "country": "United States", "ipoyear": "1986", "industry": "Investment Managers", @@ -15290,10 +15290,10 @@ { "symbol": "GAB^G", "name": "Gabelli Equity Trust Inc. (The) Series G Cumulative Preferred Stock", - "lastsale": "$21.52", - "netchange": "-0.282", - "pctchange": "-1.293%", - "volume": "4175", + "lastsale": "$21.4369", + "netchange": "-0.0831", + "pctchange": "-0.386%", + "volume": "8578", "marketCap": "", "country": "United States", "ipoyear": "", @@ -15304,10 +15304,10 @@ { "symbol": "GAB^H", "name": "Gabelli Equity Trust Inc. (The) Pfd Ser H", - "lastsale": "$21.7087", - "netchange": "-0.1413", - "pctchange": "-0.647%", - "volume": "6306", + "lastsale": "$21.47", + "netchange": "-0.2387", + "pctchange": "-1.10%", + "volume": "17944", "marketCap": "", "country": "United States", "ipoyear": "", @@ -15318,10 +15318,10 @@ { "symbol": "GAB^K", "name": "Gabelli Equity Trust Inc. (The) 5.00% Series K Cumulative Preferred Stock", - "lastsale": "$21.61", - "netchange": "-0.27", - "pctchange": "-1.234%", - "volume": "12642", + "lastsale": "$21.63", + "netchange": "0.02", + "pctchange": "0.093%", + "volume": "20376", "marketCap": "", "country": "United States", "ipoyear": "", @@ -15332,11 +15332,11 @@ { "symbol": "GAM", "name": "General American Investors Inc. Common Stock", - "lastsale": "$42.17", - "netchange": "-0.58", - "pctchange": "-1.357%", - "volume": "19708", - "marketCap": "1011051474.00", + "lastsale": "$42.23", + "netchange": "0.06", + "pctchange": "0.142%", + "volume": "26496", + "marketCap": "1012490010.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -15346,10 +15346,10 @@ { "symbol": "GAM^B", "name": "General American Investors Company Inc. Cumulative Preferred Stock", - "lastsale": "$24.96", - "netchange": "0.05", - "pctchange": "0.201%", - "volume": "3460", + "lastsale": "$25.06", + "netchange": "0.10", + "pctchange": "0.401%", + "volume": "19129", "marketCap": "", "country": "United States", "ipoyear": "", @@ -15361,9 +15361,9 @@ "symbol": "GAQ", "name": "Generation Asia I Acquisition Limited Class A Ordinary Shares", "lastsale": "$10.83", - "netchange": "-0.02", - "pctchange": "-0.184%", - "volume": "15500", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1350", "marketCap": "0.00", "country": "", "ipoyear": "2022", @@ -15374,11 +15374,11 @@ { "symbol": "GATO", "name": "Gatos Silver Inc. Common Stock", - "lastsale": "$6.55", - "netchange": "-0.14", - "pctchange": "-2.093%", - "volume": "789875", - "marketCap": "453012561.00", + "lastsale": "$6.54", + "netchange": "-0.01", + "pctchange": "-0.153%", + "volume": "194748", + "marketCap": "452320938.00", "country": "United States", "ipoyear": "2020", "industry": "Precious Metals", @@ -15388,11 +15388,11 @@ { "symbol": "GATX", "name": "GATX Corporation Common Stock", - "lastsale": "$117.53", - "netchange": "-2.07", - "pctchange": "-1.731%", - "volume": "356472", - "marketCap": "4172315000.00", + "lastsale": "$117.27", + "netchange": "-0.26", + "pctchange": "-0.221%", + "volume": "155689", + "marketCap": "4163085000.00", "country": "United States", "ipoyear": "", "industry": "Transportation Services", @@ -15402,11 +15402,11 @@ { "symbol": "GB", "name": "Global Blue Group Holding AG Ordinary Shares", - "lastsale": "$4.61", + "lastsale": "$4.62", "netchange": "0.01", "pctchange": "0.217%", - "volume": "5360", - "marketCap": "874662215.00", + "volume": "24758", + "marketCap": "876559530.00", "country": "", "ipoyear": "2000", "industry": "EDP Services", @@ -15416,11 +15416,11 @@ { "symbol": "GBAB", "name": "Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust Common Shares of Beneficial Interest", - "lastsale": "$16.55", - "netchange": "0.04", - "pctchange": "0.242%", - "volume": "67406", - "marketCap": "370668778.00", + "lastsale": "$16.42", + "netchange": "-0.13", + "pctchange": "-0.785%", + "volume": "55160", + "marketCap": "367757180.00", "country": "United States", "ipoyear": "2010", "industry": "Investment Managers", @@ -15430,11 +15430,11 @@ { "symbol": "GBCI", "name": "Glacier Bancorp Inc. Common Stock", - "lastsale": "$43.46", - "netchange": "0.59", - "pctchange": "1.376%", - "volume": "2805042", - "marketCap": "4818950147.00", + "lastsale": "$42.16", + "netchange": "-1.30", + "pctchange": "-2.991%", + "volume": "1082809", + "marketCap": "4674802996.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -15444,11 +15444,11 @@ { "symbol": "GBLI", "name": "Global Indemnity Group LLC Class A Common Stock (DE)", - "lastsale": "$29.59", - "netchange": "0.04", - "pctchange": "0.135%", - "volume": "5604", - "marketCap": "400723907.00", + "lastsale": "$29.20", + "netchange": "-0.39", + "pctchange": "-1.318%", + "volume": "3202", + "marketCap": "395442314.00", "country": "Ireland", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -15458,11 +15458,11 @@ { "symbol": "GBTG", "name": "Global Business Travel Group Inc. Class A Common Stock", - "lastsale": "$6.10", - "netchange": "-0.07", - "pctchange": "-1.135%", - "volume": "430646", - "marketCap": "2848839184.00", + "lastsale": "$6.15", + "netchange": "0.05", + "pctchange": "0.82%", + "volume": "279718", + "marketCap": "2872190325.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -15472,11 +15472,11 @@ { "symbol": "GBX", "name": "Greenbrier Companies Inc. (The) Common Stock", - "lastsale": "$43.09", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "850487", - "marketCap": "1341324738.00", + "lastsale": "$42.25", + "netchange": "-0.84", + "pctchange": "-1.949%", + "volume": "190602", + "marketCap": "1315176844.00", "country": "United States", "ipoyear": "1994", "industry": "Railroads", @@ -15486,11 +15486,11 @@ { "symbol": "GCI", "name": "Gannett Co. Inc. Common Stock", - "lastsale": "$2.44", - "netchange": "0.03", - "pctchange": "1.245%", - "volume": "2141013", - "marketCap": "363257635.00", + "lastsale": "$2.43", + "netchange": "-0.01", + "pctchange": "-0.41%", + "volume": "886809", + "marketCap": "361768874.00", "country": "United States", "ipoyear": "2014", "industry": "Newspapers/Magazines", @@ -15500,11 +15500,11 @@ { "symbol": "GCO", "name": "Genesco Inc. Common Stock", - "lastsale": "$35.21", - "netchange": "0.30", - "pctchange": "0.859%", - "volume": "500111", - "marketCap": "404528289.00", + "lastsale": "$34.01", + "netchange": "-1.20", + "pctchange": "-3.408%", + "volume": "160467", + "marketCap": "390741468.00", "country": "United States", "ipoyear": "", "industry": "Clothing/Shoe/Accessory Stores", @@ -15514,11 +15514,11 @@ { "symbol": "GCV", "name": "Gabelli Convertible and Income Securities Fund Inc. (The) Common Stock", - "lastsale": "$3.56", - "netchange": "-0.02", - "pctchange": "-0.559%", - "volume": "66612", - "marketCap": "67782503.00", + "lastsale": "$3.53", + "netchange": "-0.03", + "pctchange": "-0.843%", + "volume": "87637", + "marketCap": "67211302.00", "country": "United States", "ipoyear": "", "industry": "Finance/Investors Services", @@ -15528,11 +15528,11 @@ { "symbol": "GD", "name": "General Dynamics Corporation Common Stock", - "lastsale": "$252.55", - "netchange": "1.40", - "pctchange": "0.557%", - "volume": "2410839", - "marketCap": "68920101993.00", + "lastsale": "$252.87", + "netchange": "0.32", + "pctchange": "0.127%", + "volume": "708690", + "marketCap": "69007428988.00", "country": "United States", "ipoyear": "", "industry": "Marine Transportation", @@ -15542,11 +15542,11 @@ { "symbol": "GDDY", "name": "GoDaddy Inc. Class A Common Stock", - "lastsale": "$105.08", - "netchange": "0.15", - "pctchange": "0.143%", - "volume": "3513263", - "marketCap": "14829994096.00", + "lastsale": "$106.60", + "netchange": "1.52", + "pctchange": "1.447%", + "volume": "1346959", + "marketCap": "15044512473.00", "country": "United States", "ipoyear": "2015", "industry": "EDP Services", @@ -15556,10 +15556,10 @@ { "symbol": "GDL", "name": "GDL Fund The Common Shares of Beneficial Interest", - "lastsale": "$8.013", - "netchange": "0.033", - "pctchange": "0.414%", - "volume": "13781", + "lastsale": "$7.95", + "netchange": "-0.063", + "pctchange": "-0.786%", + "volume": "14168", "marketCap": "0.00", "country": "United States", "ipoyear": "2007", @@ -15570,10 +15570,10 @@ { "symbol": "GDL^C", "name": "The GDL Fund Series C Cumulative Puttable and Callable Preferred Shares", - "lastsale": "$49.2499", - "netchange": "-0.4267", - "pctchange": "-0.859%", - "volume": "10443", + "lastsale": "$49.20", + "netchange": "-0.0499", + "pctchange": "-0.101%", + "volume": "400", "marketCap": "", "country": "United States", "ipoyear": "", @@ -15584,10 +15584,10 @@ { "symbol": "GDO", "name": "Western Asset Global Corporate Defined Opportunity Fund Inc.", - "lastsale": "$12.52", - "netchange": "0.12", - "pctchange": "0.968%", - "volume": "64368", + "lastsale": "$12.49", + "netchange": "-0.03", + "pctchange": "-0.24%", + "volume": "68602", "marketCap": "0.00", "country": "United States", "ipoyear": "2009", @@ -15598,11 +15598,11 @@ { "symbol": "GDOT", "name": "Green Dot Corporation Class A Common Stock $0.001 par value", - "lastsale": "$9.38", - "netchange": "-0.07", - "pctchange": "-0.741%", - "volume": "2116448", - "marketCap": "492002668.00", + "lastsale": "$9.47", + "netchange": "0.09", + "pctchange": "0.959%", + "volume": "780528", + "marketCap": "496723376.00", "country": "United States", "ipoyear": "2010", "industry": "Finance: Consumer Services", @@ -15612,11 +15612,11 @@ { "symbol": "GDV", "name": "Gabelli Dividend & Income Trust Common Shares of Beneficial Interest", - "lastsale": "$21.16", - "netchange": "-0.04", - "pctchange": "-0.189%", - "volume": "178885", - "marketCap": "1908388470.00", + "lastsale": "$21.33", + "netchange": "0.17", + "pctchange": "0.803%", + "volume": "196035", + "marketCap": "1923720513.00", "country": "United States", "ipoyear": "2003", "industry": "Investment Managers", @@ -15624,12 +15624,12 @@ "url": "/market-activity/stocks/gdv" }, { - "symbol": "GDV^H", - "name": "The Gabelli Dividend & Income Trust 5.375% Series H Cumulative Preferred Shares", - "lastsale": "$23.40", - "netchange": "-0.10", - "pctchange": "-0.426%", - "volume": "6981", + "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", "marketCap": "", "country": "United States", "ipoyear": "", @@ -15641,9 +15641,9 @@ "symbol": "GDV^K", "name": "The Gabelli Dividend & Income Trust 4.250% Series K Cumulative Preferred Shares", "lastsale": "$18.75", - "netchange": "-0.3838", - "pctchange": "-2.006%", - "volume": "27162", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "22546", "marketCap": "", "country": "United States", "ipoyear": "", @@ -15654,11 +15654,11 @@ { "symbol": "GE", "name": "General Electric Company Common Stock", - "lastsale": "$123.23", - "netchange": "1.88", - "pctchange": "1.549%", - "volume": "10841836", - "marketCap": "134121812079.00", + "lastsale": "$123.64", + "netchange": "0.41", + "pctchange": "0.333%", + "volume": "4154663", + "marketCap": "134568050357.00", "country": "United States", "ipoyear": "", "industry": "Consumer Electronics/Appliances", @@ -15668,11 +15668,11 @@ { "symbol": "GEF", "name": "Greif Inc. Class A Common Stock", - "lastsale": "$64.92", - "netchange": "-1.32", - "pctchange": "-1.993%", - "volume": "426839", - "marketCap": "3038605335.00", + "lastsale": "$65.28", + "netchange": "0.36", + "pctchange": "0.555%", + "volume": "135596", + "marketCap": "3055455272.00", "country": "United States", "ipoyear": "", "industry": "", @@ -15682,11 +15682,11 @@ { "symbol": "GEL", "name": "Genesis Energy L.P. Common Units", - "lastsale": "$11.61", - "netchange": "-0.24", - "pctchange": "-2.025%", - "volume": "3017041", - "marketCap": "1421810732.00", + "lastsale": "$12.02", + "netchange": "0.41", + "pctchange": "3.531%", + "volume": "613093", + "marketCap": "1472021102.00", "country": "United States", "ipoyear": "2001", "industry": "Oil Refining/Marketing", @@ -15696,11 +15696,11 @@ { "symbol": "GENI", "name": "Genius Sports Limited Ordinary Shares", - "lastsale": "$5.95", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1703264", - "marketCap": "1229389000.00", + "lastsale": "$5.94", + "netchange": "-0.01", + "pctchange": "-0.168%", + "volume": "2008722", + "marketCap": "1227322800.00", "country": "Guernsey", "ipoyear": "2021", "industry": "Services-Misc. Amusement & Recreation", @@ -15711,24 +15711,24 @@ "symbol": "GEO", "name": "Geo Group Inc (The) REIT", "lastsale": "$10.56", - "netchange": "0.12", - "pctchange": "1.149%", - "volume": "4958818", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "2961019", "marketCap": "1331662031.00", "country": "United States", "ipoyear": "", - "industry": "Real Estate Investment Trusts", - "sector": "Real Estate", + "industry": "Homebuilding", + "sector": "Consumer Discretionary", "url": "/market-activity/stocks/geo" }, { "symbol": "GES", "name": "Guess? Inc. Common Stock", - "lastsale": "$23.29", - "netchange": "-0.36", - "pctchange": "-1.522%", - "volume": "2269179", - "marketCap": "1250679847.00", + "lastsale": "$23.42", + "netchange": "0.13", + "pctchange": "0.558%", + "volume": "620720", + "marketCap": "1257660885.00", "country": "United States", "ipoyear": "1996", "industry": "Apparel", @@ -15738,11 +15738,11 @@ { "symbol": "GETR", "name": "Getaround Inc. Common Stock", - "lastsale": "$0.305", - "netchange": "0.14", - "pctchange": "84.848%", - "volume": "131653433", - "marketCap": "28347058.00", + "lastsale": "$0.2822", + "netchange": "-0.0228", + "pctchange": "-7.475%", + "volume": "10059575", + "marketCap": "26228000.00", "country": "", "ipoyear": "2021", "industry": "Rental/Leasing Companies", @@ -15752,11 +15752,11 @@ { "symbol": "GETY", "name": "Getty Images Holdings Inc. Class A Common Stock", - "lastsale": "$4.98", - "netchange": "-0.02", - "pctchange": "-0.40%", - "volume": "257701", - "marketCap": "2006827074.00", + "lastsale": "$4.84", + "netchange": "-0.14", + "pctchange": "-2.811%", + "volume": "278245", + "marketCap": "1950410248.00", "country": "United States", "ipoyear": "2022", "industry": "Industrial Machinery/Components", @@ -15766,10 +15766,10 @@ { "symbol": "GF", "name": "New Germany Fund Inc. (The) Common Stock", - "lastsale": "$8.61", + "lastsale": "$8.63", "netchange": "0.02", - "pctchange": "0.233%", - "volume": "30346", + "pctchange": "0.232%", + "volume": "31497", "marketCap": "0.00", "country": "United States", "ipoyear": "1990", @@ -15780,11 +15780,11 @@ { "symbol": "GFF", "name": "Griffon Corporation Common Stock", - "lastsale": "$56.59", - "netchange": "0.52", - "pctchange": "0.927%", - "volume": "2633930", - "marketCap": "2952002354.00", + "lastsale": "$56.57", + "netchange": "-0.02", + "pctchange": "-0.035%", + "volume": "510071", + "marketCap": "2950959059.00", "country": "United States", "ipoyear": "", "industry": "Building Products", @@ -15794,11 +15794,11 @@ { "symbol": "GFI", "name": "Gold Fields Limited American Depositary Shares", - "lastsale": "$16.05", - "netchange": "-0.27", - "pctchange": "-1.654%", - "volume": "11059996", - "marketCap": "14306626065.00", + "lastsale": "$16.00", + "netchange": "-0.05", + "pctchange": "-0.312%", + "volume": "3172558", + "marketCap": "14262057136.00", "country": "South Africa", "ipoyear": "", "industry": "Precious Metals", @@ -15808,24 +15808,24 @@ { "symbol": "GFL", "name": "GFL Environmental Inc. Subordinate voting shares no par value", - "lastsale": "$32.82", - "netchange": "0.48", - "pctchange": "1.484%", - "volume": "2477923", - "marketCap": "12142907142.00", + "lastsale": "$32.85", + "netchange": "0.03", + "pctchange": "0.091%", + "volume": "1802105", + "marketCap": "12154006692.00", "country": "", "ipoyear": "2020", - "industry": "", - "sector": "", + "industry": "Environmental Services", + "sector": "Utilities", "url": "/market-activity/stocks/gfl" }, { "symbol": "GFR", "name": "Greenfire Resources Ltd. Common Shares", - "lastsale": "$5.45", - "netchange": "0.09", - "pctchange": "1.679%", - "volume": "9880", + "lastsale": "$5.20", + "netchange": "-0.25", + "pctchange": "-4.587%", + "volume": "30476", "marketCap": "0.00", "country": "Canada", "ipoyear": "", @@ -15836,11 +15836,11 @@ { "symbol": "GGB", "name": "Gerdau S.A. Common Stock", - "lastsale": "$4.73", - "netchange": "-0.06", - "pctchange": "-1.253%", - "volume": "9908842", - "marketCap": "7915168709.00", + "lastsale": "$4.83", + "netchange": "0.10", + "pctchange": "2.114%", + "volume": "7990961", + "marketCap": "8082508428.00", "country": "Brazil", "ipoyear": "", "industry": "Steel/Iron Ore", @@ -15850,11 +15850,11 @@ { "symbol": "GGG", "name": "Graco Inc. Common Stock", - "lastsale": "$85.10", - "netchange": "-0.64", - "pctchange": "-0.746%", - "volume": "1544505", - "marketCap": "14363865438.00", + "lastsale": "$85.28", + "netchange": "0.18", + "pctchange": "0.212%", + "volume": "490400", + "marketCap": "14394247292.00", "country": "United States", "ipoyear": "", "industry": "Fluid Controls", @@ -15864,11 +15864,11 @@ { "symbol": "GGT", "name": "Gabelli Multi-Media Trust Inc. (The) Common Stock", - "lastsale": "$5.50", - "netchange": "-0.13", - "pctchange": "-2.309%", - "volume": "58812", - "marketCap": "151446631.00", + "lastsale": "$5.30", + "netchange": "-0.20", + "pctchange": "-3.636%", + "volume": "83014", + "marketCap": "145939480.00", "country": "United States", "ipoyear": "", "industry": "Trusts Except Educational Religious and Charitable", @@ -15878,10 +15878,10 @@ { "symbol": "GGT^E", "name": "Gabelli Multi-Media Trust Inc. (The) 5.125% Series E Cumulative Preferred Stock", - "lastsale": "$23.82", - "netchange": "0.47", - "pctchange": "2.013%", - "volume": "500", + "lastsale": "$23.11", + "netchange": "-0.71", + "pctchange": "-2.981%", + "volume": "27877", "marketCap": "", "country": "United States", "ipoyear": "", @@ -15892,10 +15892,10 @@ { "symbol": "GGT^G", "name": "Gabelli Multi-Media Trust Inc. (The) 5.125% Series G Cumulative Preferred Shares", - "lastsale": "$23.55", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "25", + "lastsale": "$23.03", + "netchange": "-0.52", + "pctchange": "-2.208%", + "volume": "6837", "marketCap": "", "country": "United States", "ipoyear": "", @@ -15906,11 +15906,11 @@ { "symbol": "GGZ", "name": "Gabelli Global Small and Mid Cap Value Trust (The) Common Shares of Beneficial Interest", - "lastsale": "$11.24", - "netchange": "0.0299", - "pctchange": "0.267%", - "volume": "6827", - "marketCap": "99720909.00", + "lastsale": "$11.25", + "netchange": "0.01", + "pctchange": "0.089%", + "volume": "7576", + "marketCap": "99809629.00", "country": "", "ipoyear": "2014", "industry": "Investment Managers", @@ -15920,11 +15920,11 @@ { "symbol": "GHC", "name": "Graham Holdings Company Common Stock", - "lastsale": "$667.40", - "netchange": "-9.79", - "pctchange": "-1.446%", - "volume": "57495", - "marketCap": "3032889846.00", + "lastsale": "$665.51", + "netchange": "-1.89", + "pctchange": "-0.283%", + "volume": "18102", + "marketCap": "3024301051.00", "country": "United States", "ipoyear": "", "industry": "Other Consumer Services", @@ -15934,11 +15934,11 @@ { "symbol": "GHG", "name": "GreenTree Hospitality Group Ltd. American depositary shares each representing one Class A ordinary share", - "lastsale": "$3.78", - "netchange": "0.11", - "pctchange": "2.997%", - "volume": "9643", - "marketCap": "386236450.00", + "lastsale": "$3.84", + "netchange": "0.06", + "pctchange": "1.587%", + "volume": "26191", + "marketCap": "392367187.00", "country": "", "ipoyear": "2018", "industry": "Hotels/Resorts", @@ -15948,11 +15948,11 @@ { "symbol": "GHI", "name": "Greystone Housing Impact Investors LP Beneficial Unit Certificates representing assignments of limited partnership interests", - "lastsale": "$16.95", - "netchange": "0.10", - "pctchange": "0.593%", - "volume": "47821", - "marketCap": "388610463.00", + "lastsale": "$17.08", + "netchange": "0.13", + "pctchange": "0.767%", + "volume": "37758", + "marketCap": "391590957.00", "country": "United States", "ipoyear": "2022", "industry": "Finance: Consumer Services", @@ -15962,11 +15962,11 @@ { "symbol": "GHLD", "name": "Guild Holdings Company Class A Common Stock", - "lastsale": "$13.62", - "netchange": "0.32", - "pctchange": "2.406%", - "volume": "22757", - "marketCap": "832138920.00", + "lastsale": "$13.51", + "netchange": "-0.11", + "pctchange": "-0.808%", + "volume": "9855", + "marketCap": "825418268.00", "country": "", "ipoyear": "2020", "industry": "Finance: Consumer Services", @@ -15976,11 +15976,11 @@ { "symbol": "GHM", "name": "Graham Corporation Common Stock", - "lastsale": "$17.60", - "netchange": "-0.25", - "pctchange": "-1.401%", - "volume": "63348", - "marketCap": "188368066.00", + "lastsale": "$17.97", + "netchange": "0.37", + "pctchange": "2.102%", + "volume": "31112", + "marketCap": "192328076.00", "country": "United States", "ipoyear": "1978", "industry": "Industrial Machinery/Components", @@ -15990,10 +15990,10 @@ { "symbol": "GHY", "name": "PGIM Global High Yield Fund Inc.", - "lastsale": "$11.65", - "netchange": "0.12", - "pctchange": "1.041%", - "volume": "105014", + "lastsale": "$11.56", + "netchange": "-0.09", + "pctchange": "-0.773%", + "volume": "155137", "marketCap": "0.00", "country": "United States", "ipoyear": "2012", @@ -16004,11 +16004,11 @@ { "symbol": "GIB", "name": "CGI Inc. Common Stock", - "lastsale": "$106.83", - "netchange": "0.60", - "pctchange": "0.565%", - "volume": "246905", - "marketCap": "25141725807.00", + "lastsale": "$108.28", + "netchange": "1.45", + "pctchange": "1.357%", + "volume": "230143", + "marketCap": "25482973607.00", "country": "Canada", "ipoyear": "", "industry": "Professional Services", @@ -16018,11 +16018,11 @@ { "symbol": "GIC", "name": "Global Industrial Company Common Stock", - "lastsale": "$37.93", - "netchange": "-0.10", - "pctchange": "-0.263%", - "volume": "107923", - "marketCap": "1443754017.00", + "lastsale": "$38.04", + "netchange": "0.11", + "pctchange": "0.29%", + "volume": "36021", + "marketCap": "1447941018.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -16032,24 +16032,24 @@ { "symbol": "GIL", "name": "Gildan Activewear Inc. Class A Sub. Vot. Common Stock", - "lastsale": "$34.48", - "netchange": "1.41", - "pctchange": "4.264%", - "volume": "2307015", - "marketCap": "5999140720.00", + "lastsale": "$33.78", + "netchange": "-0.70", + "pctchange": "-2.03%", + "volume": "1630785", + "marketCap": "5877348420.00", "country": "Canada", "ipoyear": "2000", - "industry": "Apparel", + "industry": "Building Products", "sector": "Consumer Discretionary", "url": "/market-activity/stocks/gil" }, { "symbol": "GIM", "name": "Templeton Global Income Fund Inc. Common Stock", - "lastsale": "$3.81", - "netchange": "-0.0901", - "pctchange": "-2.31%", - "volume": "553341", + "lastsale": "$3.86", + "netchange": "0.05", + "pctchange": "1.312%", + "volume": "265693", "marketCap": "0.00", "country": "United States", "ipoyear": "1988", @@ -16060,14 +16060,14 @@ { "symbol": "GIS", "name": "General Mills Inc. Common Stock", - "lastsale": "$65.22", - "netchange": "-1.10", - "pctchange": "-1.659%", - "volume": "11829574", - "marketCap": "37911031315.00", + "lastsale": "$66.34", + "netchange": "1.12", + "pctchange": "1.717%", + "volume": "5445237", + "marketCap": "38562064052.00", "country": "United States", "ipoyear": "", - "industry": "Packaged Foods", + "industry": "Food Chains", "sector": "Consumer Staples", "url": "/market-activity/stocks/gis" }, @@ -16075,9 +16075,9 @@ "symbol": "GJH", "name": "Synthetic Fixed-Income Securities Inc 6.375% (STRATS) Cl A-1", "lastsale": "$8.37", - "netchange": "0.07", - "pctchange": "0.843%", - "volume": "867", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "11", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -16089,9 +16089,9 @@ "symbol": "GJO", "name": "Synthetic Fixed-Income Securities Inc. on behalf of STRATS(SM) Trust for Wal-Mart Stores Inc. Securities Series 2004-5", "lastsale": "$24.85", - "netchange": "0.40", - "pctchange": "1.636%", - "volume": "1942", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "315", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -16119,22 +16119,22 @@ "lastsale": "$25.20", "netchange": "0.00", "pctchange": "0.00%", - "volume": "599", + "volume": "30", "marketCap": "0.00", "country": "United States", "ipoyear": "", - "industry": "Finance: Consumer Services", + "industry": "Investment Managers", "sector": "Finance", "url": "/market-activity/stocks/gjr" }, { "symbol": "GJS", "name": "Goldman Sachs Group Securities STRATS Trust for Goldman Sachs Group Securities Series 2006-2", - "lastsale": "$22.00", - "netchange": "0.10", - "pctchange": "0.457%", - "volume": "991", - "marketCap": "7174474208.00", + "lastsale": "$22.01", + "netchange": "0.01", + "pctchange": "0.045%", + "volume": "2926", + "marketCap": "7177735333.00", "country": "United States", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -16145,9 +16145,9 @@ "symbol": "GJT", "name": "Synthetic Fixed-Income Securities Inc. Floating Rate Structured Repackaged Asset-Backed Trust Securities Certificates Series 2006-3", "lastsale": "$21.92", - "netchange": "0.02", - "pctchange": "0.091%", - "volume": "120", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "8564", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -16158,11 +16158,11 @@ { "symbol": "GKOS", "name": "Glaukos Corporation Common Stock", - "lastsale": "$81.48", - "netchange": "5.74", - "pctchange": "7.579%", - "volume": "3191645", - "marketCap": "3976189860.00", + "lastsale": "$79.05", + "netchange": "-2.43", + "pctchange": "-2.982%", + "volume": "681852", + "marketCap": "3857606878.00", "country": "United States", "ipoyear": "2015", "industry": "Medical/Dental Instruments", @@ -16172,11 +16172,11 @@ { "symbol": "GL", "name": "Globe Life Inc. Common Stock", - "lastsale": "$121.94", - "netchange": "-0.70", - "pctchange": "-0.571%", - "volume": "1491265", - "marketCap": "11476839156.00", + "lastsale": "$123.10", + "netchange": "1.16", + "pctchange": "0.951%", + "volume": "551103", + "marketCap": "11586016894.00", "country": "United States", "ipoyear": "", "industry": "Life Insurance", @@ -16186,10 +16186,10 @@ { "symbol": "GL^D", "name": "Globe Life Inc. 4.25% Junior Subordinated Debentures due 2061", - "lastsale": "$18.69", - "netchange": "-0.19", - "pctchange": "-1.006%", - "volume": "10931", + "lastsale": "$18.46", + "netchange": "-0.23", + "pctchange": "-1.231%", + "volume": "20098", "marketCap": "", "country": "United States", "ipoyear": "", @@ -16200,11 +16200,11 @@ { "symbol": "GLOB", "name": "Globant S.A. Common Shares", - "lastsale": "$243.38", - "netchange": "8.00", - "pctchange": "3.399%", - "volume": "904523", - "marketCap": "10287672600.00", + "lastsale": "$245.50", + "netchange": "2.12", + "pctchange": "0.871%", + "volume": "470363", + "marketCap": "10377285000.00", "country": "United States", "ipoyear": "2014", "industry": "EDP Services", @@ -16214,10 +16214,10 @@ { "symbol": "GLOG^A", "name": "GasLog LP. 8.75% Series A Cumulative Redeemable Perpetual Preference Shares", - "lastsale": "$25.50", - "netchange": "0.01", - "pctchange": "0.039%", - "volume": "5536", + "lastsale": "$25.5118", + "netchange": "0.0118", + "pctchange": "0.046%", + "volume": "4451", "marketCap": "", "country": "Monaco", "ipoyear": "", @@ -16228,10 +16228,10 @@ { "symbol": "GLOP^A", "name": "GasLog Partners LP 8.625% Series A Cumulative Redeemable Perpetual Fixed to Floating Rate Preference Units", - "lastsale": "$22.90", - "netchange": "0.15", - "pctchange": "0.659%", - "volume": "12848", + "lastsale": "$22.945", + "netchange": "0.045", + "pctchange": "0.197%", + "volume": "11157", "marketCap": "", "country": "Greece", "ipoyear": "", @@ -16242,10 +16242,10 @@ { "symbol": "GLOP^B", "name": "GasLog Partners LP 8.200% Series B Cumulative Redeemable Perpetual Fixed to Floating Rate Preference Units", - "lastsale": "$24.71", - "netchange": "0.10", - "pctchange": "0.406%", - "volume": "1714", + "lastsale": "$24.94", + "netchange": "0.23", + "pctchange": "0.931%", + "volume": "9514", "marketCap": "", "country": "Greece", "ipoyear": "", @@ -16256,10 +16256,10 @@ { "symbol": "GLOP^C", "name": "GasLog Partners LP 8.500% Series C Cumulative Redeemable Perpetual Fixed to Floating Rate Preference Units", - "lastsale": "$23.6627", - "netchange": "0.015", - "pctchange": "0.063%", - "volume": "1639", + "lastsale": "$23.89", + "netchange": "0.2273", + "pctchange": "0.961%", + "volume": "2268", "marketCap": "", "country": "Greece", "ipoyear": "", @@ -16270,11 +16270,11 @@ { "symbol": "GLP", "name": "Global Partners LP Common Units representing Limited Partner Interests", - "lastsale": "$39.74", - "netchange": "2.32", - "pctchange": "6.20%", - "volume": "5939431", - "marketCap": "1350983674.00", + "lastsale": "$40.33", + "netchange": "0.59", + "pctchange": "1.485%", + "volume": "315995", + "marketCap": "1371041056.00", "country": "United States", "ipoyear": "2005", "industry": "Oil Refining/Marketing", @@ -16284,10 +16284,10 @@ { "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": "$25.98", - "netchange": "0.0399", - "pctchange": "0.154%", - "volume": "3621", + "lastsale": "$25.97", + "netchange": "-0.01", + "pctchange": "-0.038%", + "volume": "5995", "marketCap": "", "country": "United States", "ipoyear": "", @@ -16298,10 +16298,10 @@ { "symbol": "GLP^B", "name": "Global Partners LP 9.50% Series B Fixed Rate Cumulative Redeemable Perpetual Preferred Units representing limited partner interests", - "lastsale": "$26.05", - "netchange": "0.08", - "pctchange": "0.308%", - "volume": "1302", + "lastsale": "$26.14", + "netchange": "0.09", + "pctchange": "0.345%", + "volume": "13416", "marketCap": "", "country": "United States", "ipoyear": "", @@ -16312,11 +16312,11 @@ { "symbol": "GLT", "name": "Glatfelter Corporation Common Stock", - "lastsale": "$1.61", - "netchange": "-0.01", - "pctchange": "-0.617%", - "volume": "1352921", - "marketCap": "72589940.00", + "lastsale": "$1.58", + "netchange": "-0.03", + "pctchange": "-1.863%", + "volume": "175750", + "marketCap": "71237332.00", "country": "United States", "ipoyear": "2000", "industry": "Paper", @@ -16326,25 +16326,25 @@ { "symbol": "GLW", "name": "Corning Incorporated Common Stock", - "lastsale": "$30.46", - "netchange": "-0.11", - "pctchange": "-0.36%", - "volume": "7860445", - "marketCap": "25987706814.00", + "lastsale": "$30.10", + "netchange": "-0.36", + "pctchange": "-1.182%", + "volume": "7148399", + "marketCap": "25680563858.00", "country": "United States", "ipoyear": "", - "industry": "Industrial Machinery/Components", - "sector": "Technology", + "industry": "Telecommunications Equipment", + "sector": "Industrials", "url": "/market-activity/stocks/glw" }, { "symbol": "GM", "name": "General Motors Company Common Stock", - "lastsale": "$35.73", - "netchange": "-0.52", - "pctchange": "-1.434%", - "volume": "34153797", - "marketCap": "48931563490.00", + "lastsale": "$35.44", + "netchange": "-0.29", + "pctchange": "-0.812%", + "volume": "18145603", + "marketCap": "48534413941.00", "country": "United States", "ipoyear": "2010", "industry": "Auto Manufacturing", @@ -16354,11 +16354,11 @@ { "symbol": "GME", "name": "GameStop Corporation Common Stock", - "lastsale": "$17.26", - "netchange": "-0.18", - "pctchange": "-1.032%", - "volume": "7110051", - "marketCap": "5273177077.00", + "lastsale": "$17.86", + "netchange": "0.60", + "pctchange": "3.476%", + "volume": "7344692", + "marketCap": "5456485666.00", "country": "United States", "ipoyear": "2002", "industry": "Electronics Distribution", @@ -16368,11 +16368,11 @@ { "symbol": "GMED", "name": "Globus Medical Inc. Class A Common Stock", - "lastsale": "$49.54", - "netchange": "-1.58", - "pctchange": "-3.091%", - "volume": "2757067", - "marketCap": "6826274831.00", + "lastsale": "$50.63", + "netchange": "1.09", + "pctchange": "2.20%", + "volume": "1593697", + "marketCap": "6976469412.00", "country": "United States", "ipoyear": "2012", "industry": "Medical/Dental Instruments", @@ -16382,11 +16382,11 @@ { "symbol": "GMRE", "name": "Global Medical REIT Inc. Common Stock", - "lastsale": "$11.06", - "netchange": "-0.20", - "pctchange": "-1.776%", - "volume": "835175", - "marketCap": "725148270.00", + "lastsale": "$10.87", + "netchange": "-0.19", + "pctchange": "-1.718%", + "volume": "425388", + "marketCap": "712690930.00", "country": "United States", "ipoyear": "2016", "industry": "Real Estate Investment Trusts", @@ -16396,10 +16396,10 @@ { "symbol": "GMRE^A", "name": "Global Medical REIT Inc. Series A Cumulative Redeemable Preferred Stock", - "lastsale": "$25.44", - "netchange": "0.13", - "pctchange": "0.514%", - "volume": "11757", + "lastsale": "$25.16", + "netchange": "-0.28", + "pctchange": "-1.101%", + "volume": "10225", "marketCap": "", "country": "United States", "ipoyear": "", @@ -16410,25 +16410,25 @@ { "symbol": "GMS", "name": "GMS Inc. Common Stock", - "lastsale": "$80.51", - "netchange": "1.22", - "pctchange": "1.539%", - "volume": "1808574", - "marketCap": "3205720129.00", + "lastsale": "$80.73", + "netchange": "0.22", + "pctchange": "0.273%", + "volume": "353580", + "marketCap": "3214480015.00", "country": "United States", "ipoyear": "2016", - "industry": "RETAIL: Building Materials", - "sector": "Consumer Discretionary", + "industry": "", + "sector": "", "url": "/market-activity/stocks/gms" }, { "symbol": "GNE", "name": "Genie Energy Ltd. Class B Common Stock Stock", - "lastsale": "$27.44", - "netchange": "-0.15", - "pctchange": "-0.544%", - "volume": "347696", - "marketCap": "752349673.00", + "lastsale": "$28.58", + "netchange": "1.14", + "pctchange": "4.155%", + "volume": "204781", + "marketCap": "783606183.00", "country": "United States", "ipoyear": "2011", "industry": "Power Generation", @@ -16438,11 +16438,11 @@ { "symbol": "GNK", "name": "Genco Shipping & Trading Limited Ordinary Shares New (Marshall Islands)", - "lastsale": "$15.70", - "netchange": "0.55", - "pctchange": "3.63%", - "volume": "1164422", - "marketCap": "667857041.00", + "lastsale": "$15.81", + "netchange": "0.11", + "pctchange": "0.701%", + "volume": "910821", + "marketCap": "672536294.00", "country": "United States", "ipoyear": "", "industry": "Marine Transportation", @@ -16452,11 +16452,11 @@ { "symbol": "GNL", "name": "Global Net Lease Inc. Common Stock", - "lastsale": "$9.22", - "netchange": "-0.44", - "pctchange": "-4.555%", - "volume": "5018130", - "marketCap": "2123723865.00", + "lastsale": "$9.17", + "netchange": "-0.05", + "pctchange": "-0.542%", + "volume": "1947480", + "marketCap": "2112206924.00", "country": "United States", "ipoyear": "2015", "industry": "Real Estate Investment Trusts", @@ -16466,10 +16466,10 @@ { "symbol": "GNL^A", "name": "Global Net Lease Inc. 7.25% Series A Cumulative Redeemable Preferred Stock $0.01 par value per share", - "lastsale": "$20.50", - "netchange": "-0.15", - "pctchange": "-0.726%", - "volume": "7951", + "lastsale": "$20.15", + "netchange": "-0.35", + "pctchange": "-1.707%", + "volume": "29252", "marketCap": "", "country": "United States", "ipoyear": "", @@ -16480,10 +16480,10 @@ { "symbol": "GNL^B", "name": "Global Net Lease Inc. 6.875% Series B Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$19.80", - "netchange": "-0.09", - "pctchange": "-0.452%", - "volume": "4940", + "lastsale": "$19.74", + "netchange": "-0.06", + "pctchange": "-0.303%", + "volume": "9827", "marketCap": "", "country": "United States", "ipoyear": "", @@ -16494,10 +16494,10 @@ { "symbol": "GNL^D", "name": "Global Net Lease Inc. 7.50% Series D Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$21.44", - "netchange": "0.01", - "pctchange": "0.047%", - "volume": "32514", + "lastsale": "$20.70", + "netchange": "-0.74", + "pctchange": "-3.451%", + "volume": "111247", "marketCap": "", "country": "United States", "ipoyear": "", @@ -16508,10 +16508,10 @@ { "symbol": "GNL^E", "name": "Global Net Lease Inc. 7.375% Series E Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$21.26", - "netchange": "-0.2399", - "pctchange": "-1.116%", - "volume": "1906", + "lastsale": "$20.96", + "netchange": "-0.30", + "pctchange": "-1.411%", + "volume": "10620", "marketCap": "", "country": "United States", "ipoyear": "", @@ -16522,11 +16522,11 @@ { "symbol": "GNRC", "name": "Generac Holdlings Inc. Common Stock", - "lastsale": "$128.21", - "netchange": "-0.85", - "pctchange": "-0.659%", - "volume": "2362189", - "marketCap": "7876142487.00", + "lastsale": "$128.59", + "netchange": "0.38", + "pctchange": "0.296%", + "volume": "772133", + "marketCap": "7899486486.00", "country": "United States", "ipoyear": "2010", "industry": "Metal Fabrications", @@ -16536,11 +16536,11 @@ { "symbol": "GNT", "name": "GAMCO Natural Resources Gold & Income Trust", - "lastsale": "$5.07", - "netchange": "-0.04", - "pctchange": "-0.783%", - "volume": "59332", - "marketCap": "93670476.00", + "lastsale": "$5.12", + "netchange": "0.05", + "pctchange": "0.986%", + "volume": "18639", + "marketCap": "94594248.00", "country": "United States", "ipoyear": "2011", "industry": "Finance/Investors Services", @@ -16550,10 +16550,10 @@ { "symbol": "GNT^A", "name": "GAMCO Natural Resources Gold & Income Tust 5.20% Series A Cumulative Preferred Shares (Liquidation Preference $25.00 per share)", - "lastsale": "$22.37", - "netchange": "-0.0297", - "pctchange": "-0.133%", - "volume": "955", + "lastsale": "$22.3723", + "netchange": "0.0023", + "pctchange": "0.01%", + "volume": "1823", "marketCap": "", "country": "United States", "ipoyear": "", @@ -16564,11 +16564,11 @@ { "symbol": "GNTY", "name": "Guaranty Bancshares Inc. Common Stock", - "lastsale": "$33.47", - "netchange": "0.76", - "pctchange": "2.323%", - "volume": "43638", - "marketCap": "385885470.00", + "lastsale": "$32.49", + "netchange": "-0.98", + "pctchange": "-2.928%", + "volume": "12423", + "marketCap": "374586762.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -16578,11 +16578,11 @@ { "symbol": "GNW", "name": "Genworth Financial Inc Common Stock", - "lastsale": "$6.29", - "netchange": "-0.10", - "pctchange": "-1.565%", - "volume": "11554995", - "marketCap": "2836819733.00", + "lastsale": "$6.46", + "netchange": "0.17", + "pctchange": "2.703%", + "volume": "3988543", + "marketCap": "2913490536.00", "country": "United States", "ipoyear": "2004", "industry": "Life Insurance", @@ -16592,10 +16592,10 @@ { "symbol": "GOF", "name": "Guggenheim Strategic Opportunities Fund Common Shares of Beneficial Interest", - "lastsale": "$13.47", - "netchange": "-0.21", - "pctchange": "-1.535%", - "volume": "741479", + "lastsale": "$13.28", + "netchange": "-0.19", + "pctchange": "-1.411%", + "volume": "953148", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -16606,11 +16606,11 @@ { "symbol": "GOL", "name": "Gol Linhas Aereas Inteligentes S.A. Sponsored ADR representing 2 Pfd Shares", - "lastsale": "$3.45", - "netchange": "-0.15", - "pctchange": "-4.167%", - "volume": "687633", - "marketCap": "5520890586.00", + "lastsale": "$3.54", + "netchange": "0.09", + "pctchange": "2.609%", + "volume": "559645", + "marketCap": "5664913819.00", "country": "Brazil", "ipoyear": "2004", "industry": "Air Freight/Delivery Services", @@ -16620,25 +16620,25 @@ { "symbol": "GOLD", "name": "Barrick Gold Corporation Common Stock (BC)", - "lastsale": "$17.51", - "netchange": "-0.14", - "pctchange": "-0.793%", - "volume": "19950653", - "marketCap": "30739207730.00", + "lastsale": "$17.73", + "netchange": "0.22", + "pctchange": "1.256%", + "volume": "14965953", + "marketCap": "31125422790.00", "country": "Canada", "ipoyear": "", - "industry": "", - "sector": "", + "industry": "Precious Metals", + "sector": "Basic Materials", "url": "/market-activity/stocks/gold" }, { "symbol": "GOLF", "name": "Acushnet Holdings Corp. Common Stock", - "lastsale": "$61.93", - "netchange": "-0.38", - "pctchange": "-0.61%", - "volume": "388655", - "marketCap": "4048843376.00", + "lastsale": "$62.22", + "netchange": "0.29", + "pctchange": "0.468%", + "volume": "235428", + "marketCap": "4067802921.00", "country": "United States", "ipoyear": "2016", "industry": "Recreational Games/Products/Toys", @@ -16648,25 +16648,25 @@ { "symbol": "GOOS", "name": "Canada Goose Holdings Inc. Subordinate Voting Shares", - "lastsale": "$12.67", - "netchange": "-0.08", - "pctchange": "-0.627%", - "volume": "1371209", - "marketCap": "1290217990.00", + "lastsale": "$11.96", + "netchange": "-0.71", + "pctchange": "-5.604%", + "volume": "1611676", + "marketCap": "1217916903.00", "country": "", "ipoyear": "2017", - "industry": "", - "sector": "", + "industry": "Apparel", + "sector": "Consumer Discretionary", "url": "/market-activity/stocks/goos" }, { "symbol": "GOTU", "name": "Gaotu Techedu Inc. American Depositary Shares", - "lastsale": "$4.63", - "netchange": "-0.14", - "pctchange": "-2.935%", - "volume": "34057577", - "marketCap": "1205991379.00", + "lastsale": "$3.73", + "netchange": "-0.90", + "pctchange": "-19.438%", + "volume": "21163956", + "marketCap": "971565409.00", "country": "China", "ipoyear": "2019", "industry": "Other Consumer Services", @@ -16676,11 +16676,11 @@ { "symbol": "GPC", "name": "Genuine Parts Company Common Stock", - "lastsale": "$138.39", - "netchange": "-1.48", - "pctchange": "-1.058%", - "volume": "2661807", - "marketCap": "19401811764.00", + "lastsale": "$139.61", + "netchange": "1.22", + "pctchange": "0.882%", + "volume": "853889", + "marketCap": "19572851654.00", "country": "United States", "ipoyear": "", "industry": "Automotive Aftermarket", @@ -16690,25 +16690,25 @@ { "symbol": "GPI", "name": "Group 1 Automotive Inc. Common Stock", - "lastsale": "$295.55", - "netchange": "-1.94", - "pctchange": "-0.652%", - "volume": "616131", - "marketCap": "4085311694.00", + "lastsale": "$293.13", + "netchange": "-2.42", + "pctchange": "-0.819%", + "volume": "128829", + "marketCap": "4051860656.00", "country": "United States", "ipoyear": "1997", - "industry": "Retail-Auto Dealers and Gas Stations", + "industry": "Other Specialty Stores", "sector": "Consumer Discretionary", "url": "/market-activity/stocks/gpi" }, { "symbol": "GPJA", "name": "Georgia Power Company Series 2017A 5.00% Junior Subordinated Notes due October 1 2077", - "lastsale": "$23.08", - "netchange": "0.09", - "pctchange": "0.391%", - "volume": "12318", - "marketCap": "213755420.00", + "lastsale": "$22.7899", + "netchange": "-0.2901", + "pctchange": "-1.257%", + "volume": "19382", + "marketCap": "211068659.00", "country": "United States", "ipoyear": "2017", "industry": "Electric Utilities: Central", @@ -16718,11 +16718,11 @@ { "symbol": "GPK", "name": "Graphic Packaging Holding Company", - "lastsale": "$24.20", - "netchange": "-0.47", - "pctchange": "-1.905%", - "volume": "5971688", - "marketCap": "7406479333.00", + "lastsale": "$24.62", + "netchange": "0.42", + "pctchange": "1.736%", + "volume": "3214691", + "marketCap": "7535021536.00", "country": "United States", "ipoyear": "", "industry": "Containers/Packaging", @@ -16732,11 +16732,11 @@ { "symbol": "GPMT", "name": "Granite Point Mortgage Trust Inc. Common Stock", - "lastsale": "$5.83", - "netchange": "-0.09", - "pctchange": "-1.52%", - "volume": "828589", - "marketCap": "300698813.00", + "lastsale": "$5.80", + "netchange": "-0.03", + "pctchange": "-0.515%", + "volume": "298313", + "marketCap": "299151478.00", "country": "United States", "ipoyear": "2017", "industry": "Real Estate Investment Trusts", @@ -16746,10 +16746,10 @@ { "symbol": "GPMT^A", "name": "Granite Point Mortgage Trust Inc. 7.00% Series A Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$17.65", - "netchange": "0.0643", - "pctchange": "0.366%", - "volume": "8165", + "lastsale": "$17.88", + "netchange": "0.23", + "pctchange": "1.303%", + "volume": "4918", "marketCap": "", "country": "United States", "ipoyear": "", @@ -16760,11 +16760,11 @@ { "symbol": "GPN", "name": "Global Payments Inc. Common Stock", - "lastsale": "$128.18", - "netchange": "2.49", - "pctchange": "1.981%", - "volume": "4236657", - "marketCap": "33376603826.00", + "lastsale": "$127.38", + "netchange": "-0.80", + "pctchange": "-0.624%", + "volume": "3193708", + "marketCap": "33168292989.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -16774,11 +16774,11 @@ { "symbol": "GPOR", "name": "Gulfport Energy Corporation Common Shares", - "lastsale": "$129.89", - "netchange": "-1.04", - "pctchange": "-0.794%", - "volume": "347237", - "marketCap": "2419309578.00", + "lastsale": "$131.96", + "netchange": "2.07", + "pctchange": "1.594%", + "volume": "181180", + "marketCap": "2457865055.00", "country": "United States", "ipoyear": "2021", "industry": "Oil & Gas Production", @@ -16788,11 +16788,11 @@ { "symbol": "GPRK", "name": "Geopark Ltd Common Shares", - "lastsale": "$8.80", - "netchange": "0.10", - "pctchange": "1.149%", - "volume": "289201", - "marketCap": "511280000.00", + "lastsale": "$8.88", + "netchange": "0.08", + "pctchange": "0.909%", + "volume": "373041", + "marketCap": "515928000.00", "country": "Bermuda", "ipoyear": "2014", "industry": "Oil & Gas Production", @@ -16802,11 +16802,11 @@ { "symbol": "GPS", "name": "Gap Inc. (The) Common Stock", - "lastsale": "$21.31", - "netchange": "0.01", - "pctchange": "0.047%", - "volume": "13027839", - "marketCap": "7902458561.00", + "lastsale": "$20.97", + "netchange": "-0.34", + "pctchange": "-1.595%", + "volume": "7524910", + "marketCap": "7776375224.00", "country": "United States", "ipoyear": "", "industry": "Clothing/Shoe/Accessory Stores", @@ -16816,11 +16816,11 @@ { "symbol": "GRBK", "name": "Green Brick Partners Inc. Common Stock", - "lastsale": "$52.68", - "netchange": "-1.23", - "pctchange": "-2.282%", - "volume": "926421", - "marketCap": "2390532216.00", + "lastsale": "$51.56", + "netchange": "-1.12", + "pctchange": "-2.126%", + "volume": "293802", + "marketCap": "2339708448.00", "country": "United States", "ipoyear": "2021", "industry": "Homebuilding", @@ -16830,10 +16830,10 @@ { "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": "$18.21", - "netchange": "0.32", - "pctchange": "1.789%", - "volume": "70221", + "lastsale": "$18.17", + "netchange": "-0.04", + "pctchange": "-0.22%", + "volume": "11017", "marketCap": "", "country": "United States", "ipoyear": "", @@ -16844,11 +16844,11 @@ { "symbol": "GRC", "name": "Gorman-Rupp Company (The) Common Stock", - "lastsale": "$34.20", - "netchange": "-0.76", - "pctchange": "-2.174%", - "volume": "165118", - "marketCap": "895834732.00", + "lastsale": "$34.36", + "netchange": "0.16", + "pctchange": "0.468%", + "volume": "80783", + "marketCap": "900025771.00", "country": "United States", "ipoyear": "1971", "industry": "Fluid Controls", @@ -16858,11 +16858,11 @@ { "symbol": "GRMN", "name": "Garmin Ltd. Common Stock (Switzerland)", - "lastsale": "$126.13", - "netchange": "0.53", - "pctchange": "0.422%", - "volume": "3125391", - "marketCap": "24132588742.00", + "lastsale": "$126.46", + "netchange": "0.33", + "pctchange": "0.262%", + "volume": "582253", + "marketCap": "24195727997.00", "country": "Switzerland", "ipoyear": "2000", "industry": "Industrial Machinery/Components", @@ -16872,11 +16872,11 @@ { "symbol": "GRND", "name": "Grindr Inc. Common Stock", - "lastsale": "$8.15", - "netchange": "-0.40", - "pctchange": "-4.678%", - "volume": "1177989", - "marketCap": "1424354204.00", + "lastsale": "$7.94", + "netchange": "-0.21", + "pctchange": "-2.577%", + "volume": "472203", + "marketCap": "1387653053.00", "country": "Singapore", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -16886,11 +16886,11 @@ { "symbol": "GRNT", "name": "Granite Ridge Resources Inc. Common Stock", - "lastsale": "$6.17", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "2045925", - "marketCap": "820628411.00", + "lastsale": "$6.13", + "netchange": "-0.04", + "pctchange": "-0.648%", + "volume": "444110", + "marketCap": "815308292.00", "country": "United States", "ipoyear": "2022", "industry": "Blank Checks", @@ -16900,11 +16900,11 @@ { "symbol": "GROV", "name": "Grove Collaborative Holdings Inc. Class A Common Stock", - "lastsale": "$1.83", - "netchange": "-0.08", - "pctchange": "-4.188%", - "volume": "69799", - "marketCap": "68533423.00", + "lastsale": "$1.85", + "netchange": "0.02", + "pctchange": "1.093%", + "volume": "38733", + "marketCap": "69282422.00", "country": "", "ipoyear": "2021", "industry": "Package Goods/Cosmetics", @@ -16914,11 +16914,11 @@ { "symbol": "GRX", "name": "The Gabelli Healthcare & Wellness Trust Common Shares of Beneficial Interest", - "lastsale": "$9.125", - "netchange": "-0.075", - "pctchange": "-0.815%", - "volume": "41120", - "marketCap": "155973379.00", + "lastsale": "$9.12", + "netchange": "-0.005", + "pctchange": "-0.055%", + "volume": "80511", + "marketCap": "155887914.00", "country": "United States", "ipoyear": "", "industry": "Finance/Investors Services", @@ -16928,11 +16928,11 @@ { "symbol": "GS", "name": "Goldman Sachs Group Inc. (The) Common Stock", - "lastsale": "$380.51", - "netchange": "-2.96", - "pctchange": "-0.772%", - "volume": "4521563", - "marketCap": "124089053677.00", + "lastsale": "$376.40", + "netchange": "-4.11", + "pctchange": "-1.08%", + "volume": "2740931", + "marketCap": "122748731450.00", "country": "United States", "ipoyear": "1999", "industry": "Investment Bankers/Brokers/Service", @@ -16942,10 +16942,10 @@ { "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": "$22.00", - "netchange": "-0.06", - "pctchange": "-0.272%", - "volume": "49068", + "lastsale": "$21.71", + "netchange": "-0.29", + "pctchange": "-1.318%", + "volume": "33687", "marketCap": "", "country": "United States", "ipoyear": "", @@ -16956,10 +16956,10 @@ { "symbol": "GS^C", "name": "Goldman Sachs Group Inc. (The) Depositary Share repstg 1/1000th Preferred Series C", - "lastsale": "$22.07", - "netchange": "0.19", - "pctchange": "0.868%", - "volume": "24156", + "lastsale": "$22.1578", + "netchange": "0.0878", + "pctchange": "0.398%", + "volume": "8089", "marketCap": "", "country": "United States", "ipoyear": "", @@ -16970,10 +16970,10 @@ { "symbol": "GS^D", "name": "Goldman Sachs Group Inc. (The) Dep Shs repstg 1/1000 Pfd Ser D Fltg", - "lastsale": "$21.70", - "netchange": "-0.08", - "pctchange": "-0.367%", - "volume": "164918", + "lastsale": "$21.60", + "netchange": "-0.10", + "pctchange": "-0.461%", + "volume": "115649", "marketCap": "", "country": "United States", "ipoyear": "", @@ -16984,10 +16984,10 @@ { "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": "$25.22", - "netchange": "-0.06", - "pctchange": "-0.237%", - "volume": "75793", + "lastsale": "$25.24", + "netchange": "0.02", + "pctchange": "0.079%", + "volume": "113780", "marketCap": "", "country": "United States", "ipoyear": "", @@ -16998,11 +16998,11 @@ { "symbol": "GSBD", "name": "Goldman Sachs BDC Inc. Common Stock", - "lastsale": "$15.03", - "netchange": "-0.11", - "pctchange": "-0.727%", - "volume": "863336", - "marketCap": "1646739781.00", + "lastsale": "$15.22", + "netchange": "0.19", + "pctchange": "1.264%", + "volume": "624338", + "marketCap": "1667556851.00", "country": "United States", "ipoyear": "2015", "industry": "Finance: Consumer Services", @@ -17012,11 +17012,11 @@ { "symbol": "GSK", "name": "GSK plc American Depositary Shares (Each representing two Ordinary Shares)", - "lastsale": "$35.88", - "netchange": "-1.10", - "pctchange": "-2.975%", - "volume": "5836296", - "marketCap": "73464766476.00", + "lastsale": "$36.46", + "netchange": "0.58", + "pctchange": "1.616%", + "volume": "2469558", + "marketCap": "74652324016.00", "country": "United Kingdom", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -17026,11 +17026,11 @@ { "symbol": "GSL", "name": "Global Ship Lease Inc New Class A Common Shares", - "lastsale": "$19.13", - "netchange": "0.47", - "pctchange": "2.519%", - "volume": "843436", - "marketCap": "688488700.00", + "lastsale": "$19.02", + "netchange": "-0.11", + "pctchange": "-0.575%", + "volume": "694220", + "marketCap": "684529800.00", "country": "United Kingdom", "ipoyear": "", "industry": "Marine Transportation", @@ -17040,10 +17040,10 @@ { "symbol": "GSL^B", "name": "Global Ship Lease Inc. Depository Shares Representing 1/100th Perpetual Preferred Series B% (Marshall Island)", - "lastsale": "$25.55", - "netchange": "-0.07", - "pctchange": "-0.273%", - "volume": "9228", + "lastsale": "$25.83", + "netchange": "0.28", + "pctchange": "1.096%", + "volume": "9909", "marketCap": "", "country": "United Kingdom", "ipoyear": "", @@ -17054,11 +17054,11 @@ { "symbol": "GTES", "name": "Gates Industrial Corporation plc Ordinary Shares", - "lastsale": "$12.49", - "netchange": "-0.10", - "pctchange": "-0.794%", - "volume": "2378958", - "marketCap": "3298718675.00", + "lastsale": "$12.43", + "netchange": "-0.06", + "pctchange": "-0.48%", + "volume": "2138512", + "marketCap": "3282872148.00", "country": "", "ipoyear": "2018", "industry": "Industrial Machinery/Components", @@ -17068,11 +17068,11 @@ { "symbol": "GTLS", "name": "Chart Industries Inc. Common Stock", - "lastsale": "$129.93", - "netchange": "-1.36", - "pctchange": "-1.036%", - "volume": "1279818", - "marketCap": "5554588446.00", + "lastsale": "$130.16", + "netchange": "0.23", + "pctchange": "0.177%", + "volume": "580590", + "marketCap": "5564421090.00", "country": "United States", "ipoyear": "2006", "industry": "Metal Fabrications", @@ -17082,10 +17082,10 @@ { "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": "$53.39", - "netchange": "-0.27", - "pctchange": "-0.503%", - "volume": "56554", + "lastsale": "$53.0832", + "netchange": "-0.3068", + "pctchange": "-0.575%", + "volume": "2381", "marketCap": "", "country": "United States", "ipoyear": "", @@ -17096,11 +17096,11 @@ { "symbol": "GTN", "name": "Gray Television Inc. Common Stock", - "lastsale": "$8.76", - "netchange": "-0.14", - "pctchange": "-1.573%", - "volume": "1579330", - "marketCap": "836184293.00", + "lastsale": "$8.64", + "netchange": "-0.12", + "pctchange": "-1.37%", + "volume": "877886", + "marketCap": "824729714.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -17110,11 +17110,11 @@ { "symbol": "GTY", "name": "Getty Realty Corporation Common Stock", - "lastsale": "$28.84", - "netchange": "-0.35", - "pctchange": "-1.199%", - "volume": "1706471", - "marketCap": "1519918903.00", + "lastsale": "$29.11", + "netchange": "0.27", + "pctchange": "0.936%", + "volume": "427312", + "marketCap": "1534148379.00", "country": "United States", "ipoyear": "", "industry": "Real Estate", @@ -17124,10 +17124,10 @@ { "symbol": "GUG", "name": "Guggenheim Active Allocation Fund Common Shares of Beneficial Interest", - "lastsale": "$14.34", - "netchange": "0.04", - "pctchange": "0.28%", - "volume": "159911", + "lastsale": "$14.42", + "netchange": "0.08", + "pctchange": "0.558%", + "volume": "96172", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -17138,11 +17138,11 @@ { "symbol": "GUT", "name": "Gabelli Utility Trust (The) Common Stock", - "lastsale": "$6.08", - "netchange": "-0.18", - "pctchange": "-2.875%", - "volume": "95047", - "marketCap": "446266096.00", + "lastsale": "$5.86", + "netchange": "-0.22", + "pctchange": "-3.618%", + "volume": "186248", + "marketCap": "430118310.00", "country": "United States", "ipoyear": "", "industry": "Trusts Except Educational Religious and Charitable", @@ -17152,10 +17152,10 @@ { "symbol": "GUT^C", "name": "Gabelli Utility Trust (The) 5.375% Series C Cumulative Preferred Shares", - "lastsale": "$23.5085", - "netchange": "-0.2916", - "pctchange": "-1.225%", - "volume": "1232", + "lastsale": "$23.99", + "netchange": "0.4815", + "pctchange": "2.048%", + "volume": "4174", "marketCap": "", "country": "United States", "ipoyear": "", @@ -17166,11 +17166,11 @@ { "symbol": "GVA", "name": "Granite Construction Incorporated Common Stock", - "lastsale": "$49.54", - "netchange": "-0.36", - "pctchange": "-0.721%", - "volume": "1085188", - "marketCap": "2176456376.00", + "lastsale": "$49.26", + "netchange": "-0.28", + "pctchange": "-0.565%", + "volume": "216639", + "marketCap": "2164155048.00", "country": "United States", "ipoyear": "", "industry": "Military/Government/Technical", @@ -17180,11 +17180,11 @@ { "symbol": "GWH", "name": "ESS Tech Inc. Common Stock", - "lastsale": "$1.21", - "netchange": "-0.10", - "pctchange": "-7.634%", - "volume": "2055750", - "marketCap": "209339731.00", + "lastsale": "$1.15", + "netchange": "-0.06", + "pctchange": "-4.959%", + "volume": "1405236", + "marketCap": "198959248.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -17194,11 +17194,11 @@ { "symbol": "GWRE", "name": "Guidewire Software Inc. Common Stock", - "lastsale": "$100.02", - "netchange": "2.63", - "pctchange": "2.70%", - "volume": "4212826", - "marketCap": "8194693211.00", + "lastsale": "$103.50", + "netchange": "3.48", + "pctchange": "3.479%", + "volume": "1000377", + "marketCap": "8479811511.00", "country": "United States", "ipoyear": "2012", "industry": "Computer Software: Prepackaged Software", @@ -17208,11 +17208,11 @@ { "symbol": "GWW", "name": "W.W. Grainger Inc. Common Stock", - "lastsale": "$823.54", - "netchange": "-5.27", - "pctchange": "-0.636%", - "volume": "503834", - "marketCap": "40875707891.00", + "lastsale": "$833.16", + "netchange": "9.62", + "pctchange": "1.168%", + "volume": "195138", + "marketCap": "41353188414.00", "country": "United States", "ipoyear": "", "industry": "Office Equipment/Supplies/Services", @@ -17222,11 +17222,11 @@ { "symbol": "GXO", "name": "GXO Logistics Inc. Common Stock ", - "lastsale": "$61.31", - "netchange": "1.02", - "pctchange": "1.692%", - "volume": "2082334", - "marketCap": "7293125532.00", + "lastsale": "$61.17", + "netchange": "-0.14", + "pctchange": "-0.228%", + "volume": "549992", + "marketCap": "7276471845.00", "country": "United States", "ipoyear": "2021", "industry": "Transportation Services", @@ -17236,11 +17236,11 @@ { "symbol": "H", "name": "Hyatt Hotels Corporation Class A Common Stock", - "lastsale": "$130.64", - "netchange": "0.27", - "pctchange": "0.207%", - "volume": "1387174", - "marketCap": "13474070991.00", + "lastsale": "$131.41", + "netchange": "0.77", + "pctchange": "0.589%", + "volume": "447400", + "marketCap": "13553487974.00", "country": "United States", "ipoyear": "2009", "industry": "Hotels/Resorts", @@ -17250,11 +17250,11 @@ { "symbol": "HAE", "name": "Haemonetics Corporation Common Stock", - "lastsale": "$89.18", - "netchange": "0.42", - "pctchange": "0.473%", - "volume": "658678", - "marketCap": "4525214099.00", + "lastsale": "$88.37", + "netchange": "-0.81", + "pctchange": "-0.908%", + "volume": "289225", + "marketCap": "4484112692.00", "country": "United States", "ipoyear": "1991", "industry": "Medical/Dental Instruments", @@ -17264,11 +17264,11 @@ { "symbol": "HAL", "name": "Halliburton Company Common Stock", - "lastsale": "$35.82", - "netchange": "-0.07", - "pctchange": "-0.195%", - "volume": "15659369", - "marketCap": "32060753398.00", + "lastsale": "$36.21", + "netchange": "0.39", + "pctchange": "1.089%", + "volume": "6799437", + "marketCap": "32409823578.00", "country": "United States", "ipoyear": "", "industry": "Oilfield Services/Equipment", @@ -17278,11 +17278,11 @@ { "symbol": "HASI", "name": "Hannon Armstrong Sustainable Infrastructure Capital Inc. Common Stock", - "lastsale": "$29.01", - "netchange": "-0.37", - "pctchange": "-1.259%", - "volume": "4766638", - "marketCap": "3228675986.00", + "lastsale": "$27.54", + "netchange": "-1.47", + "pctchange": "-5.067%", + "volume": "1536548", + "marketCap": "3065071929.00", "country": "United States", "ipoyear": "2013", "industry": "Real Estate Investment Trusts", @@ -17292,11 +17292,11 @@ { "symbol": "HAYW", "name": "Hayward Holdings Inc. Common Stock", - "lastsale": "$13.32", - "netchange": "0.05", - "pctchange": "0.377%", - "volume": "3634633", - "marketCap": "2846471453.00", + "lastsale": "$13.27", + "netchange": "-0.05", + "pctchange": "-0.375%", + "volume": "2233413", + "marketCap": "2835786500.00", "country": "United States", "ipoyear": "2021", "industry": "Electronic Components", @@ -17306,11 +17306,11 @@ { "symbol": "HBB", "name": "Hamilton Beach Brands Holding Company Class A Common Stock ", - "lastsale": "$16.53", - "netchange": "0.26", - "pctchange": "1.598%", - "volume": "27159", - "marketCap": "231307117.00", + "lastsale": "$16.41", + "netchange": "-0.12", + "pctchange": "-0.726%", + "volume": "29069", + "marketCap": "229627936.00", "country": "", "ipoyear": "2017", "industry": "Home Furnishings", @@ -17320,11 +17320,11 @@ { "symbol": "HBI", "name": "Hanesbrands Inc. Common Stock", - "lastsale": "$4.09", - "netchange": "-0.12", - "pctchange": "-2.85%", - "volume": "13516123", - "marketCap": "1431665735.00", + "lastsale": "$4.00", + "netchange": "-0.09", + "pctchange": "-2.20%", + "volume": "6089327", + "marketCap": "1400162088.00", "country": "United States", "ipoyear": "", "industry": "Clothing/Shoe/Accessory Stores", @@ -17334,25 +17334,25 @@ { "symbol": "HBM", "name": "Hudbay Minerals Inc. Ordinary Shares (Canada)", - "lastsale": "$5.41", - "netchange": "0.02", - "pctchange": "0.371%", - "volume": "2277179", - "marketCap": "1887576088.00", + "lastsale": "$5.39", + "netchange": "-0.02", + "pctchange": "-0.37%", + "volume": "1250340", + "marketCap": "1880597988.00", "country": "Canada", "ipoyear": "", - "industry": "", - "sector": "", + "industry": "Metal Mining", + "sector": "Basic Materials", "url": "/market-activity/stocks/hbm" }, { "symbol": "HCA", "name": "HCA Healthcare Inc. Common Stock", - "lastsale": "$270.39", - "netchange": "-5.46", - "pctchange": "-1.979%", - "volume": "2794258", - "marketCap": "72372803712.00", + "lastsale": "$267.18", + "netchange": "-3.21", + "pctchange": "-1.187%", + "volume": "881833", + "marketCap": "71513612544.00", "country": "United States", "ipoyear": "2011", "industry": "Hospital/Nursing Management", @@ -17362,11 +17362,11 @@ { "symbol": "HCC", "name": "Warrior Met Coal Inc. Common Stock", - "lastsale": "$56.76", - "netchange": "0.80", - "pctchange": "1.43%", - "volume": "3494200", - "marketCap": "2952594069.00", + "lastsale": "$57.68", + "netchange": "0.92", + "pctchange": "1.621%", + "volume": "554738", + "marketCap": "3000451479.00", "country": "United States", "ipoyear": "2017", "industry": "Coal Mining", @@ -17376,11 +17376,11 @@ { "symbol": "HCI", "name": "HCI Group Inc. Common Stock", - "lastsale": "$85.67", - "netchange": "-2.71", - "pctchange": "-3.066%", - "volume": "307978", - "marketCap": "735749638.00", + "lastsale": "$85.97", + "netchange": "0.30", + "pctchange": "0.35%", + "volume": "107064", + "marketCap": "738326093.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -17390,11 +17390,11 @@ { "symbol": "HCXY", "name": "Hercules Capital Inc. 6.25% Notes due 2033", - "lastsale": "$24.48", - "netchange": "0.03", - "pctchange": "0.123%", - "volume": "283", - "marketCap": "3699894397.00", + "lastsale": "$24.41", + "netchange": "-0.07", + "pctchange": "-0.286%", + "volume": "1899", + "marketCap": "3689314634.00", "country": "United States", "ipoyear": "2018", "industry": "Investment Managers", @@ -17404,11 +17404,11 @@ { "symbol": "HD", "name": "Home Depot Inc. (The) Common Stock", - "lastsale": "$354.00", - "netchange": "2.19", - "pctchange": "0.622%", - "volume": "11212804", - "marketCap": "352322692776.00", + "lastsale": "$350.81", + "netchange": "-3.19", + "pctchange": "-0.901%", + "volume": "4420233", + "marketCap": "349147807494.00", "country": "United States", "ipoyear": "", "industry": "RETAIL: Building Materials", @@ -17418,11 +17418,11 @@ { "symbol": "HDB", "name": "HDFC Bank Limited Common Stock", - "lastsale": "$66.08", - "netchange": "-0.80", - "pctchange": "-1.196%", - "volume": "2445502", - "marketCap": "166027530082.00", + "lastsale": "$66.13", + "netchange": "0.05", + "pctchange": "0.076%", + "volume": "1448680", + "marketCap": "166153156240.00", "country": "India", "ipoyear": "2001", "industry": "Commercial Banks", @@ -17432,11 +17432,11 @@ { "symbol": "HE", "name": "Hawaiian Electric Industries Inc. Common Stock", - "lastsale": "$14.21", - "netchange": "0.17", - "pctchange": "1.211%", - "volume": "6046640", - "marketCap": "1564863433.00", + "lastsale": "$13.65", + "netchange": "-0.56", + "pctchange": "-3.941%", + "volume": "2692168", + "marketCap": "1503193938.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -17446,11 +17446,11 @@ { "symbol": "HEI", "name": "Heico Corporation Common Stock", - "lastsale": "$181.85", - "netchange": "-1.16", - "pctchange": "-0.634%", - "volume": "699522", - "marketCap": "25129391783.00", + "lastsale": "$183.63", + "netchange": "1.78", + "pctchange": "0.979%", + "volume": "761585", + "marketCap": "25375365483.00", "country": "United States", "ipoyear": "2000", "industry": "Aerospace", @@ -17460,10 +17460,10 @@ { "symbol": "HEI/A", "name": "Heico Corporation", - "lastsale": "$143.55", - "netchange": "-3.07", - "pctchange": "-2.094%", - "volume": "1101542", + "lastsale": "$145.32", + "netchange": "1.77", + "pctchange": "1.233%", + "volume": "912482", "marketCap": "", "country": "United States", "ipoyear": "", @@ -17474,10 +17474,10 @@ { "symbol": "HEQ", "name": "John Hancock Hedged Equity & Income Fund Common Shares of Beneficial Interest", - "lastsale": "$9.81", - "netchange": "-0.075", - "pctchange": "-0.759%", - "volume": "61409", + "lastsale": "$9.87", + "netchange": "0.06", + "pctchange": "0.612%", + "volume": "71719", "marketCap": "0.00", "country": "United States", "ipoyear": "2011", @@ -17488,11 +17488,11 @@ { "symbol": "HES", "name": "Hess Corporation Common Stock", - "lastsale": "$144.61", - "netchange": "1.51", - "pctchange": "1.055%", - "volume": "6319006", - "marketCap": "44417204445.00", + "lastsale": "$145.73", + "netchange": "1.12", + "pctchange": "0.774%", + "volume": "3003041", + "marketCap": "44761214326.00", "country": "United States", "ipoyear": "", "industry": "Integrated oil Companies", @@ -17502,11 +17502,11 @@ { "symbol": "HESM", "name": "Hess Midstream LP Class A Share", - "lastsale": "$31.12", - "netchange": "-0.30", - "pctchange": "-0.955%", - "volume": "1837444", - "marketCap": "2127316302.00", + "lastsale": "$31.14", + "netchange": "0.02", + "pctchange": "0.064%", + "volume": "668735", + "marketCap": "2128683472.00", "country": "United States", "ipoyear": "2017", "industry": "Oil & Gas Production", @@ -17516,10 +17516,10 @@ { "symbol": "HFRO", "name": "Highland Opportunities and Income Fund Common Shares of Beneficial Interest", - "lastsale": "$8.22", - "netchange": "-0.09", - "pctchange": "-1.083%", - "volume": "215716", + "lastsale": "$8.17", + "netchange": "-0.05", + "pctchange": "-0.608%", + "volume": "296120", "marketCap": "0.00", "country": "United States", "ipoyear": "2017", @@ -17530,10 +17530,10 @@ { "symbol": "HFRO^A", "name": "Highland Opportunities and Income Fund 5.375% Series A Cumulative Preferred Shares", - "lastsale": "$18.89", - "netchange": "0.19", - "pctchange": "1.016%", - "volume": "17134", + "lastsale": "$19.09", + "netchange": "0.20", + "pctchange": "1.059%", + "volume": "14136", "marketCap": "", "country": "United States", "ipoyear": "", @@ -17544,10 +17544,10 @@ { "symbol": "HG", "name": "Hamilton Insurance Group Ltd. Class B Common Shares", - "lastsale": "$14.45", - "netchange": "-0.47", - "pctchange": "-3.15%", - "volume": "264808", + "lastsale": "$14.39", + "netchange": "-0.06", + "pctchange": "-0.415%", + "volume": "190315", "marketCap": "0.00", "country": "", "ipoyear": "2023", @@ -17558,10 +17558,10 @@ { "symbol": "HGLB", "name": "Highland Global Allocation Fund Common Stock", - "lastsale": "$8.18", - "netchange": "-0.05", - "pctchange": "-0.608%", - "volume": "32050", + "lastsale": "$8.19", + "netchange": "0.01", + "pctchange": "0.122%", + "volume": "59252", "marketCap": "0.00", "country": "", "ipoyear": "2019", @@ -17572,11 +17572,11 @@ { "symbol": "HGTY", "name": "Hagerty Inc. Class A Common Stock", - "lastsale": "$8.06", - "netchange": "0.09", - "pctchange": "1.129%", - "volume": "108548", - "marketCap": "2705116883.00", + "lastsale": "$7.98", + "netchange": "-0.08", + "pctchange": "-0.993%", + "volume": "96990", + "marketCap": "2678267087.00", "country": "United States", "ipoyear": "2021", "industry": "Specialty Insurers", @@ -17586,11 +17586,11 @@ { "symbol": "HGV", "name": "Hilton Grand Vacations Inc. Common Stock ", - "lastsale": "$42.00", - "netchange": "-1.07", - "pctchange": "-2.484%", - "volume": "1419785", - "marketCap": "4535328840.00", + "lastsale": "$41.79", + "netchange": "-0.21", + "pctchange": "-0.50%", + "volume": "838933", + "marketCap": "4512652196.00", "country": "United States", "ipoyear": "2016", "industry": "Hotels/Resorts", @@ -17600,11 +17600,11 @@ { "symbol": "HHH", "name": "Howard Hughes Holdings Inc. Common Stock", - "lastsale": "$82.77", - "netchange": "-0.38", - "pctchange": "-0.457%", - "volume": "400164", - "marketCap": "4653848616.00", + "lastsale": "$83.12", + "netchange": "0.35", + "pctchange": "0.423%", + "volume": "230756", + "marketCap": "4673527812.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -17617,7 +17617,7 @@ "lastsale": "$10.69", "netchange": "0.00", "pctchange": "0.00%", - "volume": "23", + "volume": "249", "marketCap": "0.00", "country": "", "ipoyear": "2021", @@ -17628,11 +17628,11 @@ { "symbol": "HI", "name": "Hillenbrand Inc Common Stock", - "lastsale": "$44.42", - "netchange": "0.69", - "pctchange": "1.578%", - "volume": "2990070", - "marketCap": "3105907611.00", + "lastsale": "$44.57", + "netchange": "0.15", + "pctchange": "0.338%", + "volume": "599552", + "marketCap": "3116395817.00", "country": "United States", "ipoyear": "", "industry": "Miscellaneous manufacturing industries", @@ -17642,10 +17642,10 @@ { "symbol": "HIE", "name": "Miller/Howard High Income Equity Fund Common Shares of Beneficial Interest", - "lastsale": "$10.46", - "netchange": "-0.11", - "pctchange": "-1.041%", - "volume": "31946", + "lastsale": "$10.48", + "netchange": "0.02", + "pctchange": "0.191%", + "volume": "11471", "marketCap": "0.00", "country": "United States", "ipoyear": "2014", @@ -17656,11 +17656,11 @@ { "symbol": "HIG", "name": "Hartford Financial Services Group Inc. (The) Common Stock", - "lastsale": "$79.84", - "netchange": "-0.49", - "pctchange": "-0.61%", - "volume": "4743872", - "marketCap": "24013463068.00", + "lastsale": "$80.46", + "netchange": "0.62", + "pctchange": "0.777%", + "volume": "1725930", + "marketCap": "24199940361.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -17670,10 +17670,10 @@ { "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": "$25.43", - "netchange": "0.07", - "pctchange": "0.276%", - "volume": "139726", + "lastsale": "$25.26", + "netchange": "-0.17", + "pctchange": "-0.669%", + "volume": "17800", "marketCap": "", "country": "United States", "ipoyear": "", @@ -17684,25 +17684,25 @@ { "symbol": "HII", "name": "Huntington Ingalls Industries Inc. Common Stock", - "lastsale": "$253.55", - "netchange": "-2.28", - "pctchange": "-0.891%", - "volume": "1256514", - "marketCap": "10071882269.00", + "lastsale": "$255.02", + "netchange": "1.47", + "pctchange": "0.58%", + "volume": "261407", + "marketCap": "10130275749.00", "country": "United States", "ipoyear": "", - "industry": "Metal Fabrications", + "industry": "Marine Transportation", "sector": "Industrials", "url": "/market-activity/stocks/hii" }, { "symbol": "HIMS", "name": "Hims & Hers Health Inc. Class A Common Stock", - "lastsale": "$8.45", - "netchange": "-0.26", - "pctchange": "-2.985%", - "volume": "2878619", - "marketCap": "1791345143.00", + "lastsale": "$8.64", + "netchange": "0.19", + "pctchange": "2.249%", + "volume": "2107473", + "marketCap": "1831623909.00", "country": "United States", "ipoyear": "2019", "industry": "Medical/Nursing Services", @@ -17712,10 +17712,10 @@ { "symbol": "HIO", "name": "Western Asset High Income Opportunity Fund Inc. Common Stock", - "lastsale": "$3.86", - "netchange": "-0.01", - "pctchange": "-0.258%", - "volume": "245184", + "lastsale": "$3.89", + "netchange": "0.03", + "pctchange": "0.777%", + "volume": "221418", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -17726,11 +17726,11 @@ { "symbol": "HIPO", "name": "Hippo Holdings Inc. Common Stock", - "lastsale": "$8.27", - "netchange": "-0.13", - "pctchange": "-1.548%", - "volume": "265367", - "marketCap": "197547475.00", + "lastsale": "$8.09", + "netchange": "-0.18", + "pctchange": "-2.177%", + "volume": "130608", + "marketCap": "193247772.00", "country": "United States", "ipoyear": "2021", "industry": "Property-Casualty Insurers", @@ -17740,11 +17740,11 @@ { "symbol": "HIW", "name": "Highwoods Properties Inc. Common Stock", - "lastsale": "$23.78", - "netchange": "-0.42", - "pctchange": "-1.736%", - "volume": "2935026", - "marketCap": "2513385747.00", + "lastsale": "$23.10", + "netchange": "-0.68", + "pctchange": "-2.86%", + "volume": "1249860", + "marketCap": "2441514329.00", "country": "United States", "ipoyear": "1994", "industry": "Real Estate Investment Trusts", @@ -17754,10 +17754,10 @@ { "symbol": "HIX", "name": "Western Asset High Income Fund II Inc. Common Stock", - "lastsale": "$4.96", - "netchange": "0.04", - "pctchange": "0.813%", - "volume": "143660", + "lastsale": "$4.98", + "netchange": "0.02", + "pctchange": "0.403%", + "volume": "265705", "marketCap": "0.00", "country": "United States", "ipoyear": "1998", @@ -17769,9 +17769,9 @@ "symbol": "HKD", "name": "AMTD Digital Inc. American Depositary Shares (every five of which represent two Class A Ordinary Shares)", "lastsale": "$4.26", - "netchange": "-0.21", - "pctchange": "-4.698%", - "volume": "254003", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "167857", "marketCap": "815557217.00", "country": "", "ipoyear": "2022", @@ -17782,11 +17782,11 @@ { "symbol": "HL", "name": "Hecla Mining Company Common Stock", - "lastsale": "$4.95", - "netchange": "-0.11", - "pctchange": "-2.174%", - "volume": "13920672", - "marketCap": "3060252711.00", + "lastsale": "$4.87", + "netchange": "-0.08", + "pctchange": "-1.616%", + "volume": "5008265", + "marketCap": "3010794082.00", "country": "United States", "ipoyear": "", "industry": "Precious Metals", @@ -17797,9 +17797,9 @@ "symbol": "HL^B", "name": "Hecla Mining Company Preferred Stock", "lastsale": "$52.32", - "netchange": "0.20", - "pctchange": "0.384%", - "volume": "208", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "101", "marketCap": "", "country": "United States", "ipoyear": "", @@ -17810,11 +17810,11 @@ { "symbol": "HLF", "name": "Herbalife Ltd. Common Shares", - "lastsale": "$14.78", - "netchange": "-0.25", - "pctchange": "-1.663%", - "volume": "1745668", - "marketCap": "1464882026.00", + "lastsale": "$14.68", + "netchange": "-0.10", + "pctchange": "-0.677%", + "volume": "1093375", + "marketCap": "1454970781.00", "country": "Cayman Islands", "ipoyear": "2004", "industry": "Other Pharmaceuticals", @@ -17824,11 +17824,11 @@ { "symbol": "HLI", "name": "Houlihan Lokey Inc. Class A Common Stock", - "lastsale": "$122.06", - "netchange": "0.48", - "pctchange": "0.395%", - "volume": "7795467", - "marketCap": "8420326555.00", + "lastsale": "$120.17", + "netchange": "-1.89", + "pctchange": "-1.548%", + "volume": "562032", + "marketCap": "8289944634.00", "country": "United States", "ipoyear": "2015", "industry": "Investment Managers", @@ -17838,11 +17838,11 @@ { "symbol": "HLIO", "name": "Helios Technologies Inc. Common Stock", - "lastsale": "$45.74", - "netchange": "0.86", - "pctchange": "1.916%", - "volume": "474453", - "marketCap": "1511843717.00", + "lastsale": "$45.35", + "netchange": "-0.39", + "pctchange": "-0.853%", + "volume": "149364", + "marketCap": "1498953051.00", "country": "United States", "ipoyear": "2021", "industry": "Metal Fabrications", @@ -17852,11 +17852,11 @@ { "symbol": "HLLY", "name": "Holley Inc. Common Stock", - "lastsale": "$4.62", - "netchange": "-0.10", - "pctchange": "-2.119%", - "volume": "572105", - "marketCap": "547778949.00", + "lastsale": "$4.61", + "netchange": "-0.01", + "pctchange": "-0.216%", + "volume": "305885", + "marketCap": "546593280.00", "country": "United States", "ipoyear": "2020", "industry": "Auto Parts:O.E.M.", @@ -17866,11 +17866,11 @@ { "symbol": "HLN", "name": "Haleon plc American Depositary Shares (Each representing two Ordinary Shares)", - "lastsale": "$7.99", - "netchange": "-0.17", - "pctchange": "-2.083%", - "volume": "8997768", - "marketCap": "36892122459.00", + "lastsale": "$8.12", + "netchange": "0.13", + "pctchange": "1.627%", + "volume": "5457650", + "marketCap": "37492369758.00", "country": "United Kingdom", "ipoyear": "2022", "industry": "Package Goods/Cosmetics", @@ -17880,11 +17880,11 @@ { "symbol": "HLT", "name": "Hilton Worldwide Holdings Inc. Common Stock ", - "lastsale": "$177.23", - "netchange": "0.47", - "pctchange": "0.266%", - "volume": "3920583", - "marketCap": "45448915255.00", + "lastsale": "$178.49", + "netchange": "1.26", + "pctchange": "0.711%", + "volume": "1409394", + "marketCap": "45772030039.00", "country": "United States", "ipoyear": "2016", "industry": "Hotels/Resorts", @@ -17894,11 +17894,11 @@ { "symbol": "HLX", "name": "Helix Energy Solutions Group Inc. Common Stock", - "lastsale": "$9.97", - "netchange": "-0.23", - "pctchange": "-2.255%", - "volume": "8849405", - "marketCap": "1502590953.00", + "lastsale": "$10.14", + "netchange": "0.17", + "pctchange": "1.705%", + "volume": "4424322", + "marketCap": "1528211862.00", "country": "United States", "ipoyear": "", "industry": "Oilfield Services/Equipment", @@ -17908,11 +17908,11 @@ { "symbol": "HMC", "name": "Honda Motor Company Ltd. Common Stock", - "lastsale": "$29.44", - "netchange": "-0.54", - "pctchange": "-1.801%", - "volume": "2753414", - "marketCap": "53328452979.00", + "lastsale": "$29.81", + "netchange": "0.37", + "pctchange": "1.257%", + "volume": "1191363", + "marketCap": "53998681498.00", "country": "Japan", "ipoyear": "", "industry": "Auto Manufacturing", @@ -17922,11 +17922,11 @@ { "symbol": "HMN", "name": "Horace Mann Educators Corporation Common Stock", - "lastsale": "$32.51", - "netchange": "-0.62", - "pctchange": "-1.871%", - "volume": "570706", - "marketCap": "1327554368.00", + "lastsale": "$32.93", + "netchange": "0.42", + "pctchange": "1.292%", + "volume": "316414", + "marketCap": "1344705178.00", "country": "United States", "ipoyear": "1991", "industry": "Property-Casualty Insurers", @@ -17936,11 +17936,11 @@ { "symbol": "HMY", "name": "Harmony Gold Mining Company Limited", - "lastsale": "$6.04", - "netchange": "-0.05", - "pctchange": "-0.821%", - "volume": "11227874", - "marketCap": "3733154711.00", + "lastsale": "$5.96", + "netchange": "-0.08", + "pctchange": "-1.325%", + "volume": "3786556", + "marketCap": "3683708953.00", "country": "South Africa", "ipoyear": "", "industry": "Precious Metals", @@ -17950,11 +17950,11 @@ { "symbol": "HNI", "name": "HNI Corporation Common Stock", - "lastsale": "$41.00", - "netchange": "-0.50", - "pctchange": "-1.205%", - "volume": "1809803", - "marketCap": "1909757122.00", + "lastsale": "$41.17", + "netchange": "0.17", + "pctchange": "0.415%", + "volume": "270209", + "marketCap": "1917675627.00", "country": "United States", "ipoyear": "", "industry": "Office Equipment/Supplies/Services", @@ -17964,11 +17964,11 @@ { "symbol": "HOG", "name": "Harley-Davidson Inc. Common Stock", - "lastsale": "$35.47", - "netchange": "-0.17", - "pctchange": "-0.477%", - "volume": "3128384", - "marketCap": "4939892783.00", + "lastsale": "$34.46", + "netchange": "-1.01", + "pctchange": "-2.847%", + "volume": "1314100", + "marketCap": "4799230485.00", "country": "United States", "ipoyear": "", "industry": "Motor Vehicles", @@ -17978,11 +17978,11 @@ { "symbol": "HOMB", "name": "Home BancShares Inc. Common Stock", - "lastsale": "$24.99", - "netchange": "-0.37", - "pctchange": "-1.459%", - "volume": "2992043", - "marketCap": "5042267411.00", + "lastsale": "$25.01", + "netchange": "0.02", + "pctchange": "0.08%", + "volume": "1262883", + "marketCap": "5046302839.00", "country": "United States", "ipoyear": "2006", "industry": "Major Banks", @@ -17992,11 +17992,11 @@ { "symbol": "HOUS", "name": "Anywhere Real Estate Inc. Common Stock", - "lastsale": "$7.39", - "netchange": "-0.15", - "pctchange": "-1.989%", - "volume": "3533178", - "marketCap": "816505359.00", + "lastsale": "$7.33", + "netchange": "-0.06", + "pctchange": "-0.812%", + "volume": "1701883", + "marketCap": "809876087.00", "country": "United States", "ipoyear": "2012", "industry": "Real Estate", @@ -18006,11 +18006,11 @@ { "symbol": "HOV", "name": "Hovnanian Enterprises Inc. Class A Common Stock", - "lastsale": "$149.05", - "netchange": "-12.04", - "pctchange": "-7.474%", - "volume": "248221", - "marketCap": "908422338.00", + "lastsale": "$147.17", + "netchange": "-1.88", + "pctchange": "-1.261%", + "volume": "107465", + "marketCap": "896964210.00", "country": "United States", "ipoyear": "1983", "industry": "Homebuilding", @@ -18020,11 +18020,11 @@ { "symbol": "HP", "name": "Helmerich & Payne Inc. Common Stock", - "lastsale": "$37.19", - "netchange": "-0.39", - "pctchange": "-1.038%", - "volume": "4130849", - "marketCap": "3697685667.00", + "lastsale": "$37.18", + "netchange": "-0.01", + "pctchange": "-0.027%", + "volume": "1149887", + "marketCap": "3696691398.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -18034,11 +18034,11 @@ { "symbol": "HPE", "name": "Hewlett Packard Enterprise Company Common Stock", - "lastsale": "$16.72", - "netchange": "-0.34", - "pctchange": "-1.993%", - "volume": "21853939", - "marketCap": "21449498102.00", + "lastsale": "$16.79", + "netchange": "0.07", + "pctchange": "0.419%", + "volume": "12793612", + "marketCap": "21539298632.00", "country": "United States", "ipoyear": "2015", "industry": "Retail: Computer Software & Peripheral Equipment", @@ -18048,10 +18048,10 @@ { "symbol": "HPF", "name": "John Hancock Pfd Income Fund II Pfd Income Fund II", - "lastsale": "$15.66", - "netchange": "-0.18", - "pctchange": "-1.136%", - "volume": "49421", + "lastsale": "$15.84", + "netchange": "0.18", + "pctchange": "1.149%", + "volume": "50737", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -18062,10 +18062,10 @@ { "symbol": "HPI", "name": "John Hancock Preferred Income Fund Common Shares of Beneficial Interest", - "lastsale": "$15.48", - "netchange": "0.15", - "pctchange": "0.978%", - "volume": "89438", + "lastsale": "$15.47", + "netchange": "-0.01", + "pctchange": "-0.065%", + "volume": "144991", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -18076,11 +18076,11 @@ { "symbol": "HPP", "name": "Hudson Pacific Properties Inc. Common Stock", - "lastsale": "$8.62", - "netchange": "-0.32", - "pctchange": "-3.579%", - "volume": "6729964", - "marketCap": "1214882991.00", + "lastsale": "$8.59", + "netchange": "-0.03", + "pctchange": "-0.348%", + "volume": "2908234", + "marketCap": "1210654860.00", "country": "United States", "ipoyear": "2010", "industry": "Real Estate Investment Trusts", @@ -18090,10 +18090,10 @@ { "symbol": "HPP^C", "name": "Hudson Pacific Properties Inc. 4.750% Series C Cumulative Redeemable Preferred Stock", - "lastsale": "$12.92", - "netchange": "-0.33", - "pctchange": "-2.491%", - "volume": "87184", + "lastsale": "$12.95", + "netchange": "0.03", + "pctchange": "0.232%", + "volume": "73098", "marketCap": "", "country": "United States", "ipoyear": "", @@ -18104,11 +18104,11 @@ { "symbol": "HPQ", "name": "HP Inc. Common Stock", - "lastsale": "$30.78", - "netchange": "-0.15", - "pctchange": "-0.485%", - "volume": "28404609", - "marketCap": "30418912771.00", + "lastsale": "$30.26", + "netchange": "-0.52", + "pctchange": "-1.689%", + "volume": "15425409", + "marketCap": "29905013010.00", "country": "United States", "ipoyear": "", "industry": "Computer Manufacturing", @@ -18119,9 +18119,9 @@ "symbol": "HPS", "name": "John Hancock Preferred Income Fund III Preferred Income Fund III", "lastsale": "$13.58", - "netchange": "-0.09", - "pctchange": "-0.658%", - "volume": "97047", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "104861", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -18132,11 +18132,11 @@ { "symbol": "HQH", "name": "abrdn Healthcare Investors Shares of Beneficial Interest", - "lastsale": "$16.13", - "netchange": "-0.12", - "pctchange": "-0.738%", - "volume": "267002", - "marketCap": "763654300.00", + "lastsale": "$16.15", + "netchange": "0.02", + "pctchange": "0.124%", + "volume": "303811", + "marketCap": "764601175.00", "country": "United States", "ipoyear": "1987", "industry": "Finance Companies", @@ -18149,7 +18149,7 @@ "lastsale": "$13.15", "netchange": "0.00", "pctchange": "0.00%", - "volume": "114521", + "volume": "145592", "marketCap": "337687213.00", "country": "United States", "ipoyear": "1992", @@ -18160,11 +18160,11 @@ { "symbol": "HR", "name": "Healthcare Realty Trust Incorporated Common Stock", - "lastsale": "$17.16", - "netchange": "-0.28", - "pctchange": "-1.606%", - "volume": "7904646", - "marketCap": "6535799178.00", + "lastsale": "$16.98", + "netchange": "-0.18", + "pctchange": "-1.049%", + "volume": "2726975", + "marketCap": "6467241844.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -18174,11 +18174,11 @@ { "symbol": "HRB", "name": "H&R Block Inc. Common Stock", - "lastsale": "$46.49", - "netchange": "-1.40", - "pctchange": "-2.923%", - "volume": "3929515", - "marketCap": "6691356095.00", + "lastsale": "$47.06", + "netchange": "0.57", + "pctchange": "1.226%", + "volume": "1128837", + "marketCap": "6773396813.00", "country": "United States", "ipoyear": "", "industry": "Other Consumer Services", @@ -18188,11 +18188,11 @@ { "symbol": "HRI", "name": "Herc Holdings Inc. Common Stock ", - "lastsale": "$145.73", - "netchange": "-1.96", - "pctchange": "-1.327%", - "volume": "276803", - "marketCap": "4119453524.00", + "lastsale": "$146.52", + "netchange": "0.79", + "pctchange": "0.542%", + "volume": "228621", + "marketCap": "4141785016.00", "country": "United States", "ipoyear": "2016", "industry": "Misc Corporate Leasing Services", @@ -18202,11 +18202,11 @@ { "symbol": "HRL", "name": "Hormel Foods Corporation Common Stock", - "lastsale": "$31.08", - "netchange": "-0.84", - "pctchange": "-2.632%", - "volume": "5676918", - "marketCap": "16995788940.00", + "lastsale": "$31.61", + "netchange": "0.53", + "pctchange": "1.705%", + "volume": "2884301", + "marketCap": "17285614170.00", "country": "United States", "ipoyear": "", "industry": "Meat/Poultry/Fish", @@ -18216,11 +18216,11 @@ { "symbol": "HRT", "name": "HireRight Holdings Corporation Common Stock", - "lastsale": "$13.18", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "499967", - "marketCap": "891557765.00", + "lastsale": "$13.29", + "netchange": "0.11", + "pctchange": "0.835%", + "volume": "189527", + "marketCap": "898998688.00", "country": "United States", "ipoyear": "2021", "industry": "Business Services", @@ -18230,11 +18230,11 @@ { "symbol": "HRTG", "name": "Heritage Insurance Holdings Inc. Common Stock", - "lastsale": "$6.51", - "netchange": "-0.83", - "pctchange": "-11.308%", - "volume": "3516666", - "marketCap": "253991120.00", + "lastsale": "$6.78", + "netchange": "0.27", + "pctchange": "4.147%", + "volume": "977984", + "marketCap": "264525314.00", "country": "", "ipoyear": "2014", "industry": "Property-Casualty Insurers", @@ -18244,11 +18244,11 @@ { "symbol": "HSBC", "name": "HSBC Holdings plc. Common Stock", - "lastsale": "$38.85", - "netchange": "-0.79", - "pctchange": "-1.993%", - "volume": "2721942", - "marketCap": "765073050000.00", + "lastsale": "$39.05", + "netchange": "0.20", + "pctchange": "0.515%", + "volume": "1096049", + "marketCap": "769011650000.00", "country": "United Kingdom", "ipoyear": "", "industry": "Savings Institutions", @@ -18258,11 +18258,11 @@ { "symbol": "HSHP", "name": "Himalaya Shipping Ltd. Common Shares", - "lastsale": "$6.49", - "netchange": "0.34", - "pctchange": "5.528%", - "volume": "1781177", - "marketCap": "264680761.00", + "lastsale": "$6.46", + "netchange": "-0.03", + "pctchange": "-0.462%", + "volume": "143688", + "marketCap": "263457276.00", "country": "", "ipoyear": "2023", "industry": "", @@ -18272,11 +18272,11 @@ { "symbol": "HSY", "name": "The Hershey Company Common Stock", - "lastsale": "$181.71", - "netchange": "-4.50", - "pctchange": "-2.417%", - "volume": "3530155", - "marketCap": "37159365015.00", + "lastsale": "$182.26", + "netchange": "0.55", + "pctchange": "0.303%", + "volume": "1800232", + "marketCap": "37271839016.00", "country": "United States", "ipoyear": "", "industry": "Specialty Foods", @@ -18286,10 +18286,10 @@ { "symbol": "HTD", "name": "John Hancock Tax Advantaged Dividend Income Fund Common Shares of Beneficial Interest", - "lastsale": "$18.75", - "netchange": "-0.33", - "pctchange": "-1.73%", - "volume": "134417", + "lastsale": "$18.63", + "netchange": "-0.12", + "pctchange": "-0.64%", + "volume": "135053", "marketCap": "0.00", "country": "United States", "ipoyear": "2004", @@ -18300,11 +18300,11 @@ { "symbol": "HTFB", "name": "Horizon Technology Finance Corporation 4.875% Notes due 2026", - "lastsale": "$24.00", - "netchange": "0.24", - "pctchange": "1.01%", - "volume": "343", - "marketCap": "799932696.00", + "lastsale": "$23.99", + "netchange": "-0.01", + "pctchange": "-0.042%", + "volume": "319", + "marketCap": "799599391.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -18314,25 +18314,25 @@ { "symbol": "HTFC", "name": "Horizon Technology Finance Corporation 6.25% Notes due 2027", - "lastsale": "$24.30", - "netchange": "0.18", - "pctchange": "0.746%", - "volume": "2060", - "marketCap": "809931855.00", + "lastsale": "$24.29", + "netchange": "-0.01", + "pctchange": "-0.041%", + "volume": "1100", + "marketCap": "809598549.00", "country": "United States", "ipoyear": "2022", - "industry": "Finance/Investors Services", + "industry": "Finance: Consumer Services", "sector": "Finance", "url": "/market-activity/stocks/htfc" }, { "symbol": "HTGC", "name": "Hercules Capital Inc. Common Stock", - "lastsale": "$15.83", - "netchange": "-0.10", - "pctchange": "-0.628%", - "volume": "1109813", - "marketCap": "2392537921.00", + "lastsale": "$16.06", + "netchange": "0.23", + "pctchange": "1.453%", + "volume": "1144969", + "marketCap": "2427300001.00", "country": "United States", "ipoyear": "2012", "industry": "Investment Managers", @@ -18342,11 +18342,11 @@ { "symbol": "HTH", "name": "Hilltop Holdings Inc.", - "lastsale": "$34.11", - "netchange": "-0.37", - "pctchange": "-1.073%", - "volume": "1312759", - "marketCap": "2222942594.00", + "lastsale": "$33.95", + "netchange": "-0.16", + "pctchange": "-0.469%", + "volume": "253522", + "marketCap": "2212515423.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -18357,9 +18357,9 @@ "symbol": "HTY", "name": "John Hancock Tax-Advantaged Global Shareholder Yield Fund Common Shares of Beneficial Interest", "lastsale": "$4.83", - "netchange": "0.32", - "pctchange": "7.095%", - "volume": "438482", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "59836", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -18370,11 +18370,11 @@ { "symbol": "HUBB", "name": "Hubbell Inc Common Stock", - "lastsale": "$325.43", - "netchange": "-1.36", - "pctchange": "-0.416%", - "volume": "704934", - "marketCap": "17450223732.00", + "lastsale": "$325.11", + "netchange": "-0.32", + "pctchange": "-0.098%", + "volume": "355296", + "marketCap": "17433064676.00", "country": "United States", "ipoyear": "2015", "industry": "Electrical Products", @@ -18384,11 +18384,11 @@ { "symbol": "HUBS", "name": "HubSpot Inc. Common Stock", - "lastsale": "$557.72", - "netchange": "4.37", - "pctchange": "0.79%", - "volume": "644032", - "marketCap": "28070350442.00", + "lastsale": "$563.67", + "netchange": "5.95", + "pctchange": "1.067%", + "volume": "291823", + "marketCap": "28369817173.00", "country": "United States", "ipoyear": "2014", "industry": "Computer Software: Prepackaged Software", @@ -18398,11 +18398,11 @@ { "symbol": "HUM", "name": "Humana Inc. Common Stock", - "lastsale": "$461.46", - "netchange": "-7.59", - "pctchange": "-1.618%", - "volume": "2762987", - "marketCap": "56810672851.00", + "lastsale": "$460.03", + "netchange": "-1.43", + "pctchange": "-0.31%", + "volume": "1802955", + "marketCap": "56634624522.00", "country": "United States", "ipoyear": "", "industry": "Medical Specialities", @@ -18412,11 +18412,11 @@ { "symbol": "HUN", "name": "Huntsman Corporation Common Stock", - "lastsale": "$25.23", - "netchange": "-0.68", - "pctchange": "-2.624%", - "volume": "3877447", - "marketCap": "4397271178.00", + "lastsale": "$25.20", + "netchange": "-0.03", + "pctchange": "-0.119%", + "volume": "1532781", + "marketCap": "4392042556.00", "country": "United States", "ipoyear": "2005", "industry": "Major Chemicals", @@ -18426,11 +18426,11 @@ { "symbol": "HUYA", "name": "HUYA Inc. American depositary shares each representing one Class A ordinary share", - "lastsale": "$3.55", - "netchange": "-0.21", - "pctchange": "-5.585%", - "volume": "1505638", - "marketCap": "851247404.00", + "lastsale": "$3.38", + "netchange": "-0.17", + "pctchange": "-4.789%", + "volume": "1989940", + "marketCap": "810483443.00", "country": "United States", "ipoyear": "2018", "industry": "Computer Software: Programming Data Processing", @@ -18440,11 +18440,11 @@ { "symbol": "HVT", "name": "Haverty Furniture Companies Inc. Common Stock", - "lastsale": "$35.12", - "netchange": "-0.47", - "pctchange": "-1.321%", - "volume": "430694", - "marketCap": "571350528.00", + "lastsale": "$34.43", + "netchange": "-0.69", + "pctchange": "-1.965%", + "volume": "87511", + "marketCap": "560125247.00", "country": "United States", "ipoyear": "", "industry": "Other Specialty Stores", @@ -18454,10 +18454,10 @@ { "symbol": "HVT/A", "name": "Haverty Furniture Companies Inc.", - "lastsale": "$40.00", - "netchange": "7.33", - "pctchange": "22.436%", - "volume": "3898", + "lastsale": "$34.91", + "netchange": "-5.09", + "pctchange": "-12.725%", + "volume": "1848", "marketCap": "", "country": "United States", "ipoyear": "", @@ -18468,11 +18468,11 @@ { "symbol": "HWM", "name": "Howmet Aerospace Inc. Common Stock", - "lastsale": "$52.80", - "netchange": "0.02", - "pctchange": "0.038%", - "volume": "5428543", - "marketCap": "21740101891.00", + "lastsale": "$53.19", + "netchange": "0.39", + "pctchange": "0.739%", + "volume": "1921957", + "marketCap": "21900682189.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -18482,11 +18482,11 @@ { "symbol": "HXL", "name": "Hexcel Corporation Common Stock", - "lastsale": "$72.55", - "netchange": "0.15", - "pctchange": "0.207%", - "volume": "1326845", - "marketCap": "6102274380.00", + "lastsale": "$72.96", + "netchange": "0.41", + "pctchange": "0.565%", + "volume": "433497", + "marketCap": "6136760010.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -18496,11 +18496,11 @@ { "symbol": "HY", "name": "Hyster-Yale Materials Handling Inc. Class A Common Stock", - "lastsale": "$58.06", - "netchange": "1.68", - "pctchange": "2.98%", - "volume": "248718", - "marketCap": "997797678.00", + "lastsale": "$58.46", + "netchange": "0.40", + "pctchange": "0.689%", + "volume": "146999", + "marketCap": "1004671930.00", "country": "United States", "ipoyear": "", "industry": "Construction/Ag Equipment/Trucks", @@ -18510,10 +18510,10 @@ { "symbol": "HYAC", "name": "Haymaker Acquisition Corp. 4 Class A Ordinary Shares", - "lastsale": "$10.27", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "105620", + "lastsale": "$10.2701", + "netchange": "0.0001", + "pctchange": "0.001%", + "volume": "2513", "marketCap": "0.00", "country": "", "ipoyear": "2023", @@ -18525,9 +18525,9 @@ "symbol": "HYB", "name": "New America High Income Fund Inc. (The) Common Stock", "lastsale": "$7.04", - "netchange": "-0.07", - "pctchange": "-0.985%", - "volume": "71628", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "61459", "marketCap": "0.00", "country": "United States", "ipoyear": "1988", @@ -18538,10 +18538,10 @@ { "symbol": "HYI", "name": "Western Asset High Yield Defined Opportunity Fund Inc. Common Stock", - "lastsale": "$11.83", - "netchange": "0.05", - "pctchange": "0.424%", - "volume": "180652", + "lastsale": "$11.81", + "netchange": "-0.02", + "pctchange": "-0.169%", + "volume": "168728", "marketCap": "0.00", "country": "", "ipoyear": "2010", @@ -18552,11 +18552,11 @@ { "symbol": "HYLN", "name": "Hyliion Holdings Corp. Class A Common Stock", - "lastsale": "$0.6545", - "netchange": "-0.0316", - "pctchange": "-4.606%", - "volume": "2686033", - "marketCap": "119635698.00", + "lastsale": "$0.619", + "netchange": "-0.0355", + "pctchange": "-5.424%", + "volume": "613056", + "marketCap": "113146672.00", "country": "United States", "ipoyear": "2019", "industry": "Construction/Ag Equipment/Trucks", @@ -18566,10 +18566,10 @@ { "symbol": "HYT", "name": "Blackrock Corporate High Yield Fund Inc. Common Stock", - "lastsale": "$9.21", - "netchange": "-0.06", - "pctchange": "-0.647%", - "volume": "354489", + "lastsale": "$9.27", + "netchange": "0.06", + "pctchange": "0.651%", + "volume": "451857", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -18580,11 +18580,11 @@ { "symbol": "HZO", "name": "MarineMax Inc. (FL) Common Stock", - "lastsale": "$37.06", - "netchange": "0.33", - "pctchange": "0.898%", - "volume": "460745", - "marketCap": "821662485.00", + "lastsale": "$36.03", + "netchange": "-1.03", + "pctchange": "-2.779%", + "volume": "236939", + "marketCap": "798826210.00", "country": "United States", "ipoyear": "1998", "industry": "Auto & Home Supply Stores", @@ -18594,10 +18594,10 @@ { "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": "$5.9878", - "netchange": "-0.002", - "pctchange": "-0.033%", - "volume": "12324", + "lastsale": "$6.02", + "netchange": "0.0322", + "pctchange": "0.538%", + "volume": "27391", "marketCap": "0.00", "country": "United States", "ipoyear": "2007", @@ -18608,25 +18608,25 @@ { "symbol": "IAG", "name": "Iamgold Corporation Ordinary Shares", - "lastsale": "$2.44", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "8196600", - "marketCap": "1173884000.00", + "lastsale": "$2.55", + "netchange": "0.11", + "pctchange": "4.508%", + "volume": "5391734", + "marketCap": "1226805000.00", "country": "Canada", "ipoyear": "", - "industry": "Precious Metals", - "sector": "Basic Materials", + "industry": "", + "sector": "", "url": "/market-activity/stocks/iag" }, { "symbol": "IBM", "name": "International Business Machines Corporation Common Stock", - "lastsale": "$162.23", - "netchange": "-0.68", - "pctchange": "-0.417%", - "volume": "11015620", - "marketCap": "148135227396.00", + "lastsale": "$162.74", + "netchange": "0.51", + "pctchange": "0.314%", + "volume": "3677310", + "marketCap": "148600917872.00", "country": "United States", "ipoyear": "", "industry": "Computer Manufacturing", @@ -18636,11 +18636,11 @@ { "symbol": "IBN", "name": "ICICI Bank Limited Common Stock", - "lastsale": "$24.55", - "netchange": "-0.13", - "pctchange": "-0.527%", - "volume": "4202906", - "marketCap": "85714063110.00", + "lastsale": "$24.54", + "netchange": "-0.01", + "pctchange": "-0.041%", + "volume": "2651084", + "marketCap": "85679149032.00", "country": "India", "ipoyear": "", "industry": "Commercial Banks", @@ -18650,11 +18650,11 @@ { "symbol": "IBP", "name": "Installed Building Products Inc. Common Stock", - "lastsale": "$180.84", - "netchange": "-2.86", - "pctchange": "-1.557%", - "volume": "764927", - "marketCap": "5137497846.00", + "lastsale": "$179.19", + "netchange": "-1.65", + "pctchange": "-0.912%", + "volume": "181711", + "marketCap": "5090622866.00", "country": "United States", "ipoyear": "2014", "industry": "Homebuilding", @@ -18665,9 +18665,9 @@ "symbol": "ICD", "name": "Independence Contract Drilling Inc. Common Stock", "lastsale": "$2.40", - "netchange": "0.03", - "pctchange": "1.266%", - "volume": "26407", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "18157", "marketCap": "33803640.00", "country": "", "ipoyear": "2014", @@ -18678,11 +18678,11 @@ { "symbol": "ICE", "name": "Intercontinental Exchange Inc. Common Stock", - "lastsale": "$123.10", - "netchange": "-0.23", - "pctchange": "-0.186%", - "volume": "4795556", - "marketCap": "70457996829.00", + "lastsale": "$123.56", + "netchange": "0.46", + "pctchange": "0.374%", + "volume": "1999390", + "marketCap": "70721284225.00", "country": "United States", "ipoyear": "2005", "industry": "Investment Bankers/Brokers/Service", @@ -18692,11 +18692,11 @@ { "symbol": "ICL", "name": "ICL Group Ltd. Ordinary Shares", - "lastsale": "$5.06", - "netchange": "-0.09", - "pctchange": "-1.748%", - "volume": "1450249", - "marketCap": "6527400000.00", + "lastsale": "$4.93", + "netchange": "-0.13", + "pctchange": "-2.569%", + "volume": "1386220", + "marketCap": "6359700000.00", "country": "Israel", "ipoyear": "2014", "industry": "Agricultural Chemicals", @@ -18706,10 +18706,10 @@ { "symbol": "ICR^A", "name": "InPoint Commercial Real Estate Income Inc. 6.75% Series A Cumulative Redeemable Preferred Stock", - "lastsale": "$18.55", - "netchange": "0.20", - "pctchange": "1.09%", - "volume": "856", + "lastsale": "$18.39", + "netchange": "-0.16", + "pctchange": "-0.863%", + "volume": "6569", "marketCap": "", "country": "", "ipoyear": "", @@ -18720,11 +18720,11 @@ { "symbol": "IDA", "name": "IDACORP Inc. Common Stock", - "lastsale": "$97.34", - "netchange": "-1.63", - "pctchange": "-1.647%", - "volume": "659620", - "marketCap": "4926887170.00", + "lastsale": "$98.04", + "netchange": "0.70", + "pctchange": "0.719%", + "volume": "339183", + "marketCap": "4962317835.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -18734,10 +18734,10 @@ { "symbol": "IDE", "name": "Voya Infrastructure Industrials and Materials Fund Common Shares of Beneficial Interest", - "lastsale": "$10.11", - "netchange": "-0.01", - "pctchange": "-0.099%", - "volume": "44721", + "lastsale": "$10.07", + "netchange": "-0.04", + "pctchange": "-0.396%", + "volume": "30065", "marketCap": "0.00", "country": "United States", "ipoyear": "2010", @@ -18748,11 +18748,11 @@ { "symbol": "IDT", "name": "IDT Corporation Class B Common Stock", - "lastsale": "$32.84", - "netchange": "0.18", - "pctchange": "0.551%", - "volume": "277942", - "marketCap": "826275089.00", + "lastsale": "$33.37", + "netchange": "0.53", + "pctchange": "1.614%", + "volume": "191569", + "marketCap": "839610223.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -18762,11 +18762,11 @@ { "symbol": "IEX", "name": "IDEX Corporation Common Stock", - "lastsale": "$211.35", - "netchange": "-3.58", - "pctchange": "-1.666%", - "volume": "739401", - "marketCap": "15983457668.00", + "lastsale": "$211.93", + "netchange": "0.58", + "pctchange": "0.274%", + "volume": "346000", + "marketCap": "16027320480.00", "country": "United States", "ipoyear": "1989", "industry": "Fluid Controls", @@ -18776,11 +18776,11 @@ { "symbol": "IFF", "name": "International Flavors & Fragrances Inc. Common Stock", - "lastsale": "$79.62", - "netchange": "-0.57", - "pctchange": "-0.711%", - "volume": "3711913", - "marketCap": "20325324649.00", + "lastsale": "$79.06", + "netchange": "-0.56", + "pctchange": "-0.703%", + "volume": "1589428", + "marketCap": "20182368334.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -18790,10 +18790,10 @@ { "symbol": "IFIN", "name": "InFinT Acquisition Corporation Class A Ordinary Shares", - "lastsale": "$11.19", - "netchange": "-0.03", - "pctchange": "-0.267%", - "volume": "104", + "lastsale": "$11.18", + "netchange": "-0.01", + "pctchange": "-0.089%", + "volume": "222", "marketCap": "0.00", "country": "", "ipoyear": "2022", @@ -18804,10 +18804,10 @@ { "symbol": "IFN", "name": "India Fund Inc. (The) Common Stock", - "lastsale": "$18.07", - "netchange": "-0.33", - "pctchange": "-1.793%", - "volume": "107344", + "lastsale": "$18.28", + "netchange": "0.21", + "pctchange": "1.162%", + "volume": "94894", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -18818,11 +18818,11 @@ { "symbol": "IFS", "name": "Intercorp Financial Services Inc. Common Shares", - "lastsale": "$20.50", - "netchange": "1.00", - "pctchange": "5.128%", - "volume": "142911", - "marketCap": "2366061436.00", + "lastsale": "$20.10", + "netchange": "-0.40", + "pctchange": "-1.951%", + "volume": "45245", + "marketCap": "2319894383.00", "country": "", "ipoyear": "2019", "industry": "Commercial Banks", @@ -18832,10 +18832,10 @@ { "symbol": "IGA", "name": "Voya Global Advantage and Premium Opportunity Fund Common Shares of Beneficial Interest", - "lastsale": "$8.77", - "netchange": "-0.01", - "pctchange": "-0.114%", - "volume": "24547", + "lastsale": "$8.68", + "netchange": "-0.09", + "pctchange": "-1.026%", + "volume": "49314", "marketCap": "0.00", "country": "United States", "ipoyear": "2005", @@ -18846,10 +18846,10 @@ { "symbol": "IGD", "name": "Voya Global Equity Dividend and Premium Opportunity Fund", - "lastsale": "$4.99", - "netchange": "-0.01", - "pctchange": "-0.20%", - "volume": "277165", + "lastsale": "$4.96", + "netchange": "-0.03", + "pctchange": "-0.601%", + "volume": "234697", "marketCap": "0.00", "country": "United States", "ipoyear": "2005", @@ -18860,10 +18860,10 @@ { "symbol": "IGI", "name": "Western Asset Investment Grade Defined Opportunity Trust Inc. Common Stock", - "lastsale": "$17.3599", - "netchange": "0.1599", - "pctchange": "0.93%", - "volume": "20434", + "lastsale": "$17.11", + "netchange": "-0.2499", + "pctchange": "-1.44%", + "volume": "25103", "marketCap": "0.00", "country": "United States", "ipoyear": "2009", @@ -18875,9 +18875,9 @@ "symbol": "IGR", "name": "CBRE Global Real Estate Income Fund Common Shares of Beneficial Interest", "lastsale": "$5.30", - "netchange": "-0.01", - "pctchange": "-0.188%", - "volume": "1075709", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1002798", "marketCap": "0.00", "country": "United States", "ipoyear": "2004", @@ -18888,11 +18888,11 @@ { "symbol": "IGT", "name": "International Game Technology Ordinary Shares", - "lastsale": "$27.42", - "netchange": "-0.62", - "pctchange": "-2.211%", - "volume": "1167758", - "marketCap": "5585179800.00", + "lastsale": "$27.26", + "netchange": "-0.16", + "pctchange": "-0.584%", + "volume": "657664", + "marketCap": "5552589400.00", "country": "United States", "ipoyear": "2015", "industry": "Services-Misc. Amusement & Recreation", @@ -18902,11 +18902,11 @@ { "symbol": "IH", "name": "iHuman Inc. American depositary shares each representing five Class A ordinary shares", - "lastsale": "$2.76", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "249", - "marketCap": "146678801.00", + "lastsale": "$2.70", + "netchange": "-0.06", + "pctchange": "-2.174%", + "volume": "2900", + "marketCap": "143490131.00", "country": "United States", "ipoyear": "2020", "industry": "Other Consumer Services", @@ -18916,10 +18916,10 @@ { "symbol": "IHD", "name": "Voya Emerging Markets High Income Dividend Equity Fund Common Shares", - "lastsale": "$5.11", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "26117", + "lastsale": "$5.12", + "netchange": "0.01", + "pctchange": "0.196%", + "volume": "25623", "marketCap": "0.00", "country": "United States", "ipoyear": "2011", @@ -18930,11 +18930,11 @@ { "symbol": "IHG", "name": "Intercontinental Hotels Group American Depositary Shares (Each representing one Ordinary Share)", - "lastsale": "$90.33", - "netchange": "-0.59", - "pctchange": "-0.649%", - "volume": "127824", - "marketCap": "15124689625.00", + "lastsale": "$90.65", + "netchange": "0.32", + "pctchange": "0.354%", + "volume": "86719", + "marketCap": "15178269839.00", "country": "United Kingdom", "ipoyear": "", "industry": "Hotels/Resorts", @@ -18944,11 +18944,11 @@ { "symbol": "IHS", "name": "IHS Holding Limited Ordinary Shares", - "lastsale": "$4.18", - "netchange": "-0.20", - "pctchange": "-4.566%", - "volume": "1163889", - "marketCap": "1387425600.00", + "lastsale": "$4.24", + "netchange": "0.06", + "pctchange": "1.435%", + "volume": "905909", + "marketCap": "1407340800.00", "country": "Cayman Islands", "ipoyear": "2021", "industry": "Telecommunications Equipment", @@ -18958,11 +18958,11 @@ { "symbol": "IHTA", "name": "Invesco High Income 2024 Target Term Fund Common Shares of Beneficial Interest No par value per share", - "lastsale": "$6.87", - "netchange": "-0.01", - "pctchange": "-0.145%", - "volume": "38522", - "marketCap": "60357498.00", + "lastsale": "$6.88", + "netchange": "0.01", + "pctchange": "0.146%", + "volume": "30967", + "marketCap": "60445355.00", "country": "", "ipoyear": "2017", "industry": "Finance/Investors Services", @@ -18972,10 +18972,10 @@ { "symbol": "IIF", "name": "Morgan Stanley India Investment Fund Inc. Common Stock", - "lastsale": "$21.35", - "netchange": "0.03", - "pctchange": "0.141%", - "volume": "138307", + "lastsale": "$21.44", + "netchange": "0.09", + "pctchange": "0.422%", + "volume": "77524", "marketCap": "0.00", "country": "United States", "ipoyear": "1994", @@ -18986,11 +18986,11 @@ { "symbol": "IIIN", "name": "Insteel Industries Inc. Common Stock", - "lastsale": "$38.58", - "netchange": "1.98", - "pctchange": "5.41%", - "volume": "971797", - "marketCap": "750544965.00", + "lastsale": "$37.07", + "netchange": "-1.51", + "pctchange": "-3.914%", + "volume": "156891", + "marketCap": "721169048.00", "country": "United States", "ipoyear": "", "industry": "Steel/Iron Ore", @@ -19000,11 +19000,11 @@ { "symbol": "IIM", "name": "Invesco Value Municipal Income Trust Common Stock", - "lastsale": "$11.77", - "netchange": "0.05", - "pctchange": "0.427%", - "volume": "199326", - "marketCap": "553995527.00", + "lastsale": "$11.74", + "netchange": "-0.03", + "pctchange": "-0.255%", + "volume": "115476", + "marketCap": "552583474.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -19014,24 +19014,24 @@ { "symbol": "IIPR", "name": "Innovative Industrial Properties Inc. Common Stock", - "lastsale": "$98.30", - "netchange": "-0.50", - "pctchange": "-0.506%", - "volume": "738628", - "marketCap": "2756315289.00", + "lastsale": "$98.50", + "netchange": "0.20", + "pctchange": "0.203%", + "volume": "298634", + "marketCap": "2761923255.00", "country": "United States", "ipoyear": "2016", - "industry": "Real Estate Investment Trusts", - "sector": "Real Estate", + "industry": "Real Estate", + "sector": "Finance", "url": "/market-activity/stocks/iipr" }, { "symbol": "IIPR^A", "name": "Innovative Industrial Properties Inc. 9.00% Series A Cumulative Redeemable Preferred Stock", - "lastsale": "$26.40", - "netchange": "0.15", - "pctchange": "0.571%", - "volume": "3161", + "lastsale": "$26.25", + "netchange": "-0.15", + "pctchange": "-0.568%", + "volume": "3633", "marketCap": "", "country": "United States", "ipoyear": "", @@ -19042,11 +19042,11 @@ { "symbol": "IMAX", "name": "Imax Corporation Common Stock", - "lastsale": "$15.96", - "netchange": "-0.13", - "pctchange": "-0.808%", - "volume": "1121492", - "marketCap": "871529236.00", + "lastsale": "$15.66", + "netchange": "-0.30", + "pctchange": "-1.88%", + "volume": "578721", + "marketCap": "855147108.00", "country": "Canada", "ipoyear": "", "industry": "", @@ -19056,11 +19056,11 @@ { "symbol": "INFA", "name": "Informatica Inc. Class A Common Stock", - "lastsale": "$28.98", - "netchange": "-0.02", - "pctchange": "-0.069%", - "volume": "1163942", - "marketCap": "8436857649.00", + "lastsale": "$29.00", + "netchange": "0.02", + "pctchange": "0.069%", + "volume": "1594757", + "marketCap": "8442680187.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -19070,11 +19070,11 @@ { "symbol": "INFY", "name": "Infosys Limited American Depositary Shares", - "lastsale": "$18.67", - "netchange": "0.30", - "pctchange": "1.633%", - "volume": "8252325", - "marketCap": "78539810427.00", + "lastsale": "$18.80", + "netchange": "0.13", + "pctchange": "0.696%", + "volume": "4898215", + "marketCap": "79086686451.00", "country": "India", "ipoyear": "", "industry": "EDP Services", @@ -19084,11 +19084,11 @@ { "symbol": "ING", "name": "ING Group N.V. Common Stock", - "lastsale": "$14.91", - "netchange": "-0.08", - "pctchange": "-0.534%", - "volume": "3155275", - "marketCap": "55562703587.00", + "lastsale": "$14.99", + "netchange": "0.08", + "pctchange": "0.537%", + "volume": "2233508", + "marketCap": "55860826745.00", "country": "Netherlands", "ipoyear": "1997", "industry": "Commercial Banks", @@ -19098,11 +19098,11 @@ { "symbol": "INGR", "name": "Ingredion Incorporated Common Stock", - "lastsale": "$106.46", - "netchange": "-1.95", - "pctchange": "-1.799%", - "volume": "916503", - "marketCap": "6940390143.00", + "lastsale": "$106.84", + "netchange": "0.38", + "pctchange": "0.357%", + "volume": "253990", + "marketCap": "6965163281.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -19112,11 +19112,11 @@ { "symbol": "INN", "name": "Summit Hotel Properties Inc. Common Stock", - "lastsale": "$6.60", - "netchange": "-0.13", - "pctchange": "-1.932%", - "volume": "3345939", - "marketCap": "710019440.00", + "lastsale": "$6.61", + "netchange": "0.01", + "pctchange": "0.152%", + "volume": "1296599", + "marketCap": "711095227.00", "country": "United States", "ipoyear": "2011", "industry": "Real Estate Investment Trusts", @@ -19126,10 +19126,10 @@ { "symbol": "INN^E", "name": "Summit Hotel Properties Inc. 6.250% Series E Cumulative Redeemable Preferred Stock", - "lastsale": "$19.58", - "netchange": "-0.06", - "pctchange": "-0.305%", - "volume": "5476", + "lastsale": "$19.91", + "netchange": "0.33", + "pctchange": "1.685%", + "volume": "9259", "marketCap": "", "country": "United States", "ipoyear": "", @@ -19140,10 +19140,10 @@ { "symbol": "INN^F", "name": "Summit Hotel Properties Inc. 5.875% Series F Cumulative Redeemable Preferred Stock $0.01 par value per share", - "lastsale": "$18.6819", - "netchange": "-0.0287", - "pctchange": "-0.153%", - "volume": "544", + "lastsale": "$18.98", + "netchange": "0.2981", + "pctchange": "1.596%", + "volume": "6622", "marketCap": "", "country": "United States", "ipoyear": "", @@ -19154,10 +19154,10 @@ { "symbol": "INSI", "name": "Insight Select Income Fund", - "lastsale": "$16.16", - "netchange": "0.28", - "pctchange": "1.763%", - "volume": "23108", + "lastsale": "$15.94", + "netchange": "-0.22", + "pctchange": "-1.361%", + "volume": "14071", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -19168,11 +19168,11 @@ { "symbol": "INSP", "name": "Inspire Medical Systems Inc. Common Stock", - "lastsale": "$188.00", - "netchange": "-1.89", - "pctchange": "-0.995%", - "volume": "756554", - "marketCap": "5550547532.00", + "lastsale": "$188.09", + "netchange": "0.09", + "pctchange": "0.048%", + "volume": "672390", + "marketCap": "5553204709.00", "country": "United States", "ipoyear": "2018", "industry": "Medical/Dental Instruments", @@ -19182,11 +19182,11 @@ { "symbol": "INST", "name": "Instructure Holdings Inc. Common Stock", - "lastsale": "$26.85", - "netchange": "-1.21", - "pctchange": "-4.312%", - "volume": "911043", - "marketCap": "3885091789.00", + "lastsale": "$26.83", + "netchange": "-0.02", + "pctchange": "-0.074%", + "volume": "605388", + "marketCap": "3882197865.00", "country": "", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -19196,11 +19196,11 @@ { "symbol": "INSW", "name": "International Seaways Inc. Common Stock ", - "lastsale": "$44.63", - "netchange": "1.83", - "pctchange": "4.276%", - "volume": "1344383", - "marketCap": "2182809072.00", + "lastsale": "$45.47", + "netchange": "0.84", + "pctchange": "1.882%", + "volume": "880056", + "marketCap": "2223892639.00", "country": "United States", "ipoyear": "2016", "industry": "Marine Transportation", @@ -19210,25 +19210,25 @@ { "symbol": "INVH", "name": "Invitation Homes Inc. Common Stock", - "lastsale": "$34.21", - "netchange": "-1.08", - "pctchange": "-3.06%", - "volume": "6838344", - "marketCap": "20935091356.00", + "lastsale": "$34.27", + "netchange": "0.06", + "pctchange": "0.175%", + "volume": "3892426", + "marketCap": "20971808851.00", "country": "United States", "ipoyear": "2017", - "industry": "Real Estate", - "sector": "Finance", + "industry": "Real Estate Investment Trusts", + "sector": "Real Estate", "url": "/market-activity/stocks/invh" }, { "symbol": "IONQ", "name": "IonQ Inc. Common Stock", - "lastsale": "$14.93", - "netchange": "0.17", - "pctchange": "1.152%", - "volume": "12591556", - "marketCap": "3056239857.00", + "lastsale": "$14.57", + "netchange": "-0.36", + "pctchange": "-2.411%", + "volume": "6802389", + "marketCap": "2982546197.00", "country": "United States", "ipoyear": "2021", "industry": "Wholesale Distributors", @@ -19238,11 +19238,11 @@ { "symbol": "IOT", "name": "Samsara Inc. Class A Common Stock", - "lastsale": "$33.99", - "netchange": "-1.65", - "pctchange": "-4.63%", - "volume": "9633935", - "marketCap": "18361255820.00", + "lastsale": "$34.29", + "netchange": "0.30", + "pctchange": "0.883%", + "volume": "2981701", + "marketCap": "18523314565.00", "country": "United States", "ipoyear": "2021", "industry": "Retail: Computer Software & Peripheral Equipment", @@ -19252,11 +19252,11 @@ { "symbol": "IP", "name": "International Paper Company Common Stock", - "lastsale": "$37.43", - "netchange": "-0.24", - "pctchange": "-0.637%", - "volume": "5645593", - "marketCap": "12951428026.00", + "lastsale": "$36.84", + "netchange": "-0.59", + "pctchange": "-1.576%", + "volume": "3372768", + "marketCap": "12747277811.00", "country": "United States", "ipoyear": "", "industry": "Paper", @@ -19266,11 +19266,11 @@ { "symbol": "IPG", "name": "Interpublic Group of Companies Inc. (The) Common Stock", - "lastsale": "$32.85", - "netchange": "0.11", - "pctchange": "0.336%", - "volume": "9528750", - "marketCap": "12581685703.00", + "lastsale": "$32.70", + "netchange": "-0.15", + "pctchange": "-0.457%", + "volume": "3437659", + "marketCap": "12524235084.00", "country": "United States", "ipoyear": "", "industry": "Advertising", @@ -19280,11 +19280,11 @@ { "symbol": "IPI", "name": "Intrepid Potash Inc Common Stock", - "lastsale": "$23.33", - "netchange": "0.16", - "pctchange": "0.691%", - "volume": "336220", - "marketCap": "306943898.00", + "lastsale": "$22.99", + "netchange": "-0.34", + "pctchange": "-1.457%", + "volume": "167232", + "marketCap": "302470648.00", "country": "United States", "ipoyear": "2008", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", @@ -19294,11 +19294,11 @@ { "symbol": "IQI", "name": "Invesco Quality Municipal Income Trust Common Stock", - "lastsale": "$9.49", - "netchange": "0.04", - "pctchange": "0.423%", - "volume": "229090", - "marketCap": "501867234.00", + "lastsale": "$9.48", + "netchange": "-0.01", + "pctchange": "-0.105%", + "volume": "191158", + "marketCap": "501338396.00", "country": "United States", "ipoyear": "", "industry": "Finance Companies", @@ -19308,11 +19308,11 @@ { "symbol": "IQV", "name": "IQVIA Holdings Inc. Common Stock", - "lastsale": "$226.72", - "netchange": "-3.83", - "pctchange": "-1.661%", - "volume": "1654970", - "marketCap": "41376400000.00", + "lastsale": "$225.97", + "netchange": "-0.75", + "pctchange": "-0.331%", + "volume": "955046", + "marketCap": "41239525000.00", "country": "United States", "ipoyear": "2013", "industry": "Biotechnology: Commercial Physical & Biological Resarch", @@ -19322,11 +19322,11 @@ { "symbol": "IR", "name": "Ingersoll Rand Inc. Common Stock", - "lastsale": "$74.84", - "netchange": "-0.47", - "pctchange": "-0.624%", - "volume": "4784528", - "marketCap": "30295005684.00", + "lastsale": "$74.82", + "netchange": "-0.02", + "pctchange": "-0.027%", + "volume": "1751885", + "marketCap": "30286909744.00", "country": "United States", "ipoyear": "2017", "industry": "Industrial Machinery/Components", @@ -19336,11 +19336,11 @@ { "symbol": "IRM", "name": "Iron Mountain Incorporated (Delaware)Common Stock REIT", - "lastsale": "$67.92", - "netchange": "-0.53", - "pctchange": "-0.774%", - "volume": "3221924", - "marketCap": "19831931459.00", + "lastsale": "$68.32", + "netchange": "0.40", + "pctchange": "0.589%", + "volume": "1297674", + "marketCap": "19948727286.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -19350,10 +19350,10 @@ { "symbol": "IRRX", "name": "Integrated Rail and Resources Acquisition Corp. Class A Common Stock", - "lastsale": "$10.91", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "2930", + "lastsale": "$10.92", + "netchange": "0.01", + "pctchange": "0.092%", + "volume": "1958", "marketCap": "0.00", "country": "", "ipoyear": "2022", @@ -19364,11 +19364,11 @@ { "symbol": "IRS", "name": "IRSA Inversiones Y Representaciones S.A. Global Depositary Shares (Each representing ten shares of Common Stock)", - "lastsale": "$8.87", - "netchange": "-0.13", - "pctchange": "-1.444%", - "volume": "68219", - "marketCap": "719478927.00", + "lastsale": "$8.95", + "netchange": "0.08", + "pctchange": "0.902%", + "volume": "88837", + "marketCap": "725968027.00", "country": "Argentina", "ipoyear": "", "industry": "Homebuilding", @@ -19378,11 +19378,11 @@ { "symbol": "IRT", "name": "Independence Realty Trust Inc. Common Stock", - "lastsale": "$15.65", - "netchange": "-0.35", - "pctchange": "-2.188%", - "volume": "5107180", - "marketCap": "3516721266.00", + "lastsale": "$15.50", + "netchange": "-0.15", + "pctchange": "-0.958%", + "volume": "2263516", + "marketCap": "3483014672.00", "country": "United States", "ipoyear": "2013", "industry": "Real Estate Investment Trusts", @@ -19392,10 +19392,10 @@ { "symbol": "ISD", "name": "PGIM High Yield Bond Fund Inc.", - "lastsale": "$12.48", - "netchange": "0.06", - "pctchange": "0.483%", - "volume": "93804", + "lastsale": "$12.43", + "netchange": "-0.05", + "pctchange": "-0.401%", + "volume": "106304", "marketCap": "0.00", "country": "United States", "ipoyear": "2012", @@ -19406,11 +19406,11 @@ { "symbol": "IT", "name": "Gartner Inc. Common Stock", - "lastsale": "$444.42", - "netchange": "-9.59", - "pctchange": "-2.112%", - "volume": "1344953", - "marketCap": "34641922145.00", + "lastsale": "$449.68", + "netchange": "5.26", + "pctchange": "1.184%", + "volume": "991815", + "marketCap": "35051931844.00", "country": "United States", "ipoyear": "1993", "industry": "Other Consumer Services", @@ -19420,11 +19420,11 @@ { "symbol": "ITGR", "name": "Integer Holdings Corporation Common Stock", - "lastsale": "$97.58", - "netchange": "0.64", - "pctchange": "0.66%", - "volume": "1267106", - "marketCap": "3252014214.00", + "lastsale": "$97.47", + "netchange": "-0.11", + "pctchange": "-0.113%", + "volume": "207785", + "marketCap": "3248348283.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -19434,11 +19434,11 @@ { "symbol": "ITT", "name": "ITT Inc. Common Stock ", - "lastsale": "$115.77", - "netchange": "-0.51", - "pctchange": "-0.439%", - "volume": "1048762", - "marketCap": "9504717000.00", + "lastsale": "$114.87", + "netchange": "-0.90", + "pctchange": "-0.777%", + "volume": "398152", + "marketCap": "9430827000.00", "country": "United States", "ipoyear": "2011", "industry": "Fluid Controls", @@ -19448,11 +19448,11 @@ { "symbol": "ITUB", "name": "Itau Unibanco Banco Holding SA American Depositary Shares (Each repstg 500 Preferred shares)", - "lastsale": "$6.58", - "netchange": "-0.08", - "pctchange": "-1.201%", - "volume": "14038588", - "marketCap": "64511210590.00", + "lastsale": "$6.72", + "netchange": "0.14", + "pctchange": "2.128%", + "volume": "11626179", + "marketCap": "65883789539.00", "country": "Brazil", "ipoyear": "", "industry": "Major Banks", @@ -19462,11 +19462,11 @@ { "symbol": "ITW", "name": "Illinois Tool Works Inc. Common Stock", - "lastsale": "$258.34", - "netchange": "-0.96", - "pctchange": "-0.37%", - "volume": "2269666", - "marketCap": "77730858239.00", + "lastsale": "$257.66", + "netchange": "-0.68", + "pctchange": "-0.263%", + "volume": "639801", + "marketCap": "77526255841.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -19476,11 +19476,11 @@ { "symbol": "IVR", "name": "INVESCO MORTGAGE CAPITAL INC Common Stock", - "lastsale": "$9.09", - "netchange": "0.02", - "pctchange": "0.221%", - "volume": "10218750", - "marketCap": "440507090.00", + "lastsale": "$9.02", + "netchange": "-0.07", + "pctchange": "-0.77%", + "volume": "1818211", + "marketCap": "437114847.00", "country": "United States", "ipoyear": "2009", "industry": "Real Estate Investment Trusts", @@ -19490,10 +19490,10 @@ { "symbol": "IVR^B", "name": "Invesco Mortgage Capital Inc. Preferred Series B Cum Fxd to Fltg", - "lastsale": "$22.13", - "netchange": "-1.12", - "pctchange": "-4.817%", - "volume": "19302", + "lastsale": "$22.23", + "netchange": "0.10", + "pctchange": "0.452%", + "volume": "16832", "marketCap": "", "country": "United States", "ipoyear": "", @@ -19504,10 +19504,10 @@ { "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": "$21.86", - "netchange": "-0.52", - "pctchange": "-2.324%", - "volume": "7774", + "lastsale": "$22.00", + "netchange": "0.14", + "pctchange": "0.64%", + "volume": "12571", "marketCap": "", "country": "United States", "ipoyear": "", @@ -19518,11 +19518,11 @@ { "symbol": "IVT", "name": "InvenTrust Properties Corp. Common Stock", - "lastsale": "$26.22", - "netchange": "-0.58", - "pctchange": "-2.164%", - "volume": "589143", - "marketCap": "1770671604.00", + "lastsale": "$25.77", + "netchange": "-0.45", + "pctchange": "-1.716%", + "volume": "462835", + "marketCap": "1740282503.00", "country": "United States", "ipoyear": "2021", "industry": "Real Estate Investment Trusts", @@ -19532,11 +19532,11 @@ { "symbol": "IVZ", "name": "Invesco Ltd Common Stock", - "lastsale": "$17.54", - "netchange": "-0.04", - "pctchange": "-0.228%", - "volume": "11243023", - "marketCap": "7885184158.00", + "lastsale": "$17.34", + "netchange": "-0.20", + "pctchange": "-1.14%", + "volume": "3644001", + "marketCap": "7795273279.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -19546,11 +19546,11 @@ { "symbol": "IX", "name": "Orix Corp Ads Common Stock", - "lastsale": "$92.22", - "netchange": "-0.89", - "pctchange": "-0.956%", - "volume": "22092", - "marketCap": "22775561227.00", + "lastsale": "$91.77", + "netchange": "-0.45", + "pctchange": "-0.488%", + "volume": "10245", + "marketCap": "22664424786.00", "country": "Japan", "ipoyear": "", "industry": "Diversified Financial Services", @@ -19560,11 +19560,11 @@ { "symbol": "J", "name": "Jacobs Solutions Inc. Common Stock", - "lastsale": "$126.79", - "netchange": "-2.11", - "pctchange": "-1.637%", - "volume": "1266097", - "marketCap": "15978637860.00", + "lastsale": "$126.39", + "netchange": "-0.40", + "pctchange": "-0.315%", + "volume": "685455", + "marketCap": "15928228087.00", "country": "United States", "ipoyear": "2022", "industry": "Military/Government/Technical", @@ -19574,11 +19574,11 @@ { "symbol": "JBGS", "name": "JBG SMITH Properties Common Shares ", - "lastsale": "$17.98", - "netchange": "0.08", - "pctchange": "0.447%", - "volume": "5022701", - "marketCap": "1720690495.00", + "lastsale": "$17.26", + "netchange": "-0.72", + "pctchange": "-4.004%", + "volume": "1583770", + "marketCap": "1651786315.00", "country": "United States", "ipoyear": "2017", "industry": "Real Estate Investment Trusts", @@ -19588,11 +19588,11 @@ { "symbol": "JBI", "name": "Janus International Group Inc. Common Stock", - "lastsale": "$11.88", - "netchange": "0.28", - "pctchange": "2.414%", - "volume": "4631444", - "marketCap": "1744321606.00", + "lastsale": "$11.97", + "netchange": "0.09", + "pctchange": "0.758%", + "volume": "1778008", + "marketCap": "1757536163.00", "country": "United States", "ipoyear": "2021", "industry": "Building Products", @@ -19602,10 +19602,10 @@ { "symbol": "JBK", "name": "Lehman ABS 3.50 3.50% Adjustable Corp Backed Tr Certs GS Cap I", - "lastsale": "$25.05", - "netchange": "0.00", + "lastsale": "$25.0499", + "netchange": "-0.0001", "pctchange": "0.00%", - "volume": "1", + "volume": "2874", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -19616,11 +19616,11 @@ { "symbol": "JBL", "name": "Jabil Inc. Common Stock", - "lastsale": "$132.91", - "netchange": "-3.51", - "pctchange": "-2.573%", - "volume": "27701348", - "marketCap": "17005178456.00", + "lastsale": "$130.21", + "netchange": "-2.70", + "pctchange": "-2.031%", + "volume": "2267176", + "marketCap": "16659726783.00", "country": "United States", "ipoyear": "1993", "industry": "Electrical Products", @@ -19630,11 +19630,11 @@ { "symbol": "JBT", "name": "John Bean Technologies Corporation Common Stock", - "lastsale": "$105.74", - "netchange": "-2.49", - "pctchange": "-2.301%", - "volume": "780435", - "marketCap": "3366629002.00", + "lastsale": "$105.05", + "netchange": "-0.69", + "pctchange": "-0.653%", + "volume": "304773", + "marketCap": "3344660267.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -19644,10 +19644,10 @@ { "symbol": "JCE", "name": "Nuveen Core Equity Alpha Fund Common Shares of Beneficial Interest", - "lastsale": "$13.26", - "netchange": "-0.35", - "pctchange": "-2.572%", - "volume": "38572", + "lastsale": "$13.35", + "netchange": "0.09", + "pctchange": "0.679%", + "volume": "44578", "marketCap": "0.00", "country": "United States", "ipoyear": "2007", @@ -19658,11 +19658,11 @@ { "symbol": "JCI", "name": "Johnson Controls International plc Ordinary Share", - "lastsale": "$52.44", - "netchange": "-1.66", - "pctchange": "-3.068%", - "volume": "12475019", - "marketCap": "35675982583.00", + "lastsale": "$53.52", + "netchange": "1.08", + "pctchange": "2.059%", + "volume": "9292694", + "marketCap": "36429663863.00", "country": "Switzerland", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -19672,11 +19672,11 @@ { "symbol": "JEF", "name": "Jefferies Financial Group Inc. Common Stock", - "lastsale": "$38.59", - "netchange": "-0.26", - "pctchange": "-0.669%", - "volume": "4121267", - "marketCap": "8120406718.00", + "lastsale": "$38.15", + "netchange": "-0.44", + "pctchange": "-1.14%", + "volume": "743531", + "marketCap": "8027818510.00", "country": "United States", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -19686,11 +19686,11 @@ { "symbol": "JELD", "name": "JELD-WEN Holding Inc. Common Stock", - "lastsale": "$18.48", - "netchange": "-0.40", - "pctchange": "-2.119%", - "volume": "1343803", - "marketCap": "1574774789.00", + "lastsale": "$18.22", + "netchange": "-0.26", + "pctchange": "-1.407%", + "volume": "557829", + "marketCap": "1552618867.00", "country": "United States", "ipoyear": "2017", "industry": "Forest Products", @@ -19700,11 +19700,11 @@ { "symbol": "JEQ", "name": "abrdn Japan Equity Fund Inc. Common Stock", - "lastsale": "$5.55", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "44718", - "marketCap": "75479945.00", + "lastsale": "$5.57", + "netchange": "0.02", + "pctchange": "0.36%", + "volume": "24964", + "marketCap": "75751944.00", "country": "United States", "ipoyear": "1992", "industry": "Air Freight/Delivery Services", @@ -19714,10 +19714,10 @@ { "symbol": "JFR", "name": "Nuveen Floating Rate Income Fund Common Stock", - "lastsale": "$8.17", - "netchange": "-0.02", - "pctchange": "-0.244%", - "volume": "510751", + "lastsale": "$8.11", + "netchange": "-0.06", + "pctchange": "-0.734%", + "volume": "1077200", "marketCap": "0.00", "country": "United States", "ipoyear": "2004", @@ -19728,10 +19728,10 @@ { "symbol": "JGH", "name": "Nuveen Global High Income Fund Common Shares of Beneficial Interest", - "lastsale": "$12.10", - "netchange": "0.03", - "pctchange": "0.249%", - "volume": "59524", + "lastsale": "$12.01", + "netchange": "-0.09", + "pctchange": "-0.744%", + "volume": "62318", "marketCap": "0.00", "country": "United States", "ipoyear": "2014", @@ -19742,11 +19742,11 @@ { "symbol": "JHG", "name": "Janus Henderson Group plc Ordinary Shares", - "lastsale": "$29.58", - "netchange": "-0.14", - "pctchange": "-0.471%", - "volume": "2094811", - "marketCap": "4900160830.00", + "lastsale": "$29.59", + "netchange": "0.01", + "pctchange": "0.034%", + "volume": "988501", + "marketCap": "4901817409.00", "country": "United Kingdom", "ipoyear": "2017", "industry": "Investment Managers", @@ -19756,11 +19756,11 @@ { "symbol": "JHI", "name": "John Hancock Investors Trust Common Stock", - "lastsale": "$12.885", - "netchange": "-0.005", - "pctchange": "-0.039%", - "volume": "17529", - "marketCap": "112673488.00", + "lastsale": "$12.87", + "netchange": "-0.015", + "pctchange": "-0.116%", + "volume": "13956", + "marketCap": "112542320.00", "country": "United States", "ipoyear": "", "industry": "Trusts Except Educational Religious and Charitable", @@ -19770,11 +19770,11 @@ { "symbol": "JHS", "name": "John Hancock Income Securities Trust Common Stock", - "lastsale": "$10.88", - "netchange": "0.06", - "pctchange": "0.555%", - "volume": "17888", - "marketCap": "126714845.00", + "lastsale": "$10.84", + "netchange": "-0.04", + "pctchange": "-0.368%", + "volume": "22423", + "marketCap": "126248981.00", "country": "United States", "ipoyear": "", "industry": "Finance Companies", @@ -19784,11 +19784,11 @@ { "symbol": "JHX", "name": "James Hardie Industries plc American Depositary Shares (Ireland)", - "lastsale": "$34.66", - "netchange": "-0.92", - "pctchange": "-2.586%", - "volume": "26435", - "marketCap": "15321671219.00", + "lastsale": "$34.97", + "netchange": "0.31", + "pctchange": "0.894%", + "volume": "44690", + "marketCap": "15458708671.00", "country": "Ireland", "ipoyear": "", "industry": "Building Materials", @@ -19798,11 +19798,11 @@ { "symbol": "JILL", "name": "J. Jill Inc. Common Stock", - "lastsale": "$25.47", - "netchange": "-0.36", - "pctchange": "-1.394%", - "volume": "168387", - "marketCap": "270050896.00", + "lastsale": "$25.79", + "netchange": "0.32", + "pctchange": "1.256%", + "volume": "127543", + "marketCap": "273443762.00", "country": "United States", "ipoyear": "2017", "industry": "Clothing/Shoe/Accessory Stores", @@ -19812,11 +19812,11 @@ { "symbol": "JKS", "name": "JinkoSolar Holding Company Limited American Depositary Shares (each representing 4 Common Shares)", - "lastsale": "$34.07", - "netchange": "0.77", - "pctchange": "2.312%", - "volume": "1094967", - "marketCap": "1715934358.00", + "lastsale": "$33.50", + "netchange": "-0.57", + "pctchange": "-1.673%", + "volume": "861142", + "marketCap": "1687226328.00", "country": "China", "ipoyear": "2010", "industry": "Semiconductors", @@ -19826,11 +19826,11 @@ { "symbol": "JLL", "name": "Jones Lang LaSalle Incorporated Common Stock", - "lastsale": "$183.60", - "netchange": "-0.78", - "pctchange": "-0.423%", - "volume": "918685", - "marketCap": "8734392518.00", + "lastsale": "$182.91", + "netchange": "-0.69", + "pctchange": "-0.376%", + "volume": "253596", + "marketCap": "8701567187.00", "country": "United States", "ipoyear": "", "industry": "Real Estate", @@ -19840,10 +19840,10 @@ { "symbol": "JLS", "name": "Nuveen Mortgage and Income Fund", - "lastsale": "$17.365", - "netchange": "0.245", - "pctchange": "1.431%", - "volume": "64019", + "lastsale": "$17.43", + "netchange": "0.065", + "pctchange": "0.374%", + "volume": "68640", "marketCap": "0.00", "country": "United States", "ipoyear": "2009", @@ -19854,11 +19854,11 @@ { "symbol": "JMIA", "name": "Jumia Technologies AG American Depositary Shares each representing two Ordinary Shares", - "lastsale": "$3.47", - "netchange": "-0.05", - "pctchange": "-1.42%", - "volume": "1862068", - "marketCap": "349138492.00", + "lastsale": "$3.61", + "netchange": "0.14", + "pctchange": "4.035%", + "volume": "1741220", + "marketCap": "363224771.00", "country": "", "ipoyear": "2019", "industry": "Catalog/Specialty Distribution", @@ -19868,10 +19868,10 @@ { "symbol": "JMM", "name": "Nuveen Multi-Market Income Fund (MA)", - "lastsale": "$5.80", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "5748", + "lastsale": "$5.81", + "netchange": "0.01", + "pctchange": "0.172%", + "volume": "3694", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -19882,11 +19882,11 @@ { "symbol": "JNJ", "name": "Johnson & Johnson Common Stock", - "lastsale": "$155.16", - "netchange": "-1.71", - "pctchange": "-1.09%", - "volume": "21712481", - "marketCap": "373513350679.00", + "lastsale": "$155.44", + "netchange": "0.28", + "pctchange": "0.18%", + "volume": "7230935", + "marketCap": "374187388693.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -19896,11 +19896,11 @@ { "symbol": "JNPR", "name": "Juniper Networks Inc. Common Stock", - "lastsale": "$29.31", - "netchange": "-0.28", - "pctchange": "-0.946%", - "volume": "8251783", - "marketCap": "9346035119.00", + "lastsale": "$29.30", + "netchange": "-0.01", + "pctchange": "-0.034%", + "volume": "3731045", + "marketCap": "9342846435.00", "country": "United States", "ipoyear": "1999", "industry": "Computer Communications Equipment", @@ -19910,11 +19910,11 @@ { "symbol": "JOBY", "name": "Joby Aviation Inc. Common Stock", - "lastsale": "$6.87", - "netchange": "-0.23", - "pctchange": "-3.239%", - "volume": "10252810", - "marketCap": "4783714587.00", + "lastsale": "$6.83", + "netchange": "-0.04", + "pctchange": "-0.582%", + "volume": "4610403", + "marketCap": "4755861809.00", "country": "United States", "ipoyear": "2020", "industry": "Aerospace", @@ -19924,11 +19924,11 @@ { "symbol": "JOE", "name": "St. Joe Company (The) Common Stock", - "lastsale": "$57.01", - "netchange": "-0.74", - "pctchange": "-1.281%", - "volume": "375236", - "marketCap": "3327790000.00", + "lastsale": "$56.23", + "netchange": "-0.78", + "pctchange": "-1.368%", + "volume": "145782", + "marketCap": "3282259809.00", "country": "United States", "ipoyear": "", "industry": "Homebuilding", @@ -19938,10 +19938,10 @@ { "symbol": "JOF", "name": "Japan Smaller Capitalization Fund Inc Common Stock", - "lastsale": "$7.55", - "netchange": "0.05", - "pctchange": "0.667%", - "volume": "42039", + "lastsale": "$7.29", + "netchange": "-0.26", + "pctchange": "-3.444%", + "volume": "117146", "marketCap": "0.00", "country": "United States", "ipoyear": "1990", @@ -19952,10 +19952,10 @@ { "symbol": "JPC", "name": "Nuveen Preferred & Income Opportunities Fund", - "lastsale": "$6.74", - "netchange": "-0.02", - "pctchange": "-0.296%", - "volume": "937709", + "lastsale": "$6.73", + "netchange": "-0.01", + "pctchange": "-0.148%", + "volume": "1435621", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -19966,11 +19966,11 @@ { "symbol": "JPI", "name": "Nuveen Preferred and Income Term Fund Common Shares of Beneficial Interest", - "lastsale": "$18.08", - "netchange": "-0.17", - "pctchange": "-0.932%", - "volume": "77848", - "marketCap": "411725336.00", + "lastsale": "$18.13", + "netchange": "0.05", + "pctchange": "0.277%", + "volume": "74000", + "marketCap": "412863956.00", "country": "", "ipoyear": "2012", "industry": "Finance Companies", @@ -19980,11 +19980,11 @@ { "symbol": "JPM", "name": "JP Morgan Chase & Co. Common Stock", - "lastsale": "$165.23", - "netchange": "1.24", - "pctchange": "0.756%", - "volume": "20305886", - "marketCap": "477681308183.00", + "lastsale": "$166.23", + "netchange": "1.00", + "pctchange": "0.605%", + "volume": "8468220", + "marketCap": "480572316524.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -19994,10 +19994,10 @@ { "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": "$25.30", - "netchange": "-0.06", - "pctchange": "-0.237%", - "volume": "156827", + "lastsale": "$25.21", + "netchange": "-0.09", + "pctchange": "-0.356%", + "volume": "141800", "marketCap": "", "country": "United States", "ipoyear": "", @@ -20008,10 +20008,10 @@ { "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": "$24.68", - "netchange": "-0.07", - "pctchange": "-0.283%", - "volume": "109360", + "lastsale": "$24.6595", + "netchange": "-0.0205", + "pctchange": "-0.083%", + "volume": "188043", "marketCap": "", "country": "United States", "ipoyear": "", @@ -20022,10 +20022,10 @@ { "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": "$21.355", - "netchange": "-0.095", - "pctchange": "-0.443%", - "volume": "99108", + "lastsale": "$21.19", + "netchange": "-0.165", + "pctchange": "-0.773%", + "volume": "74382", "marketCap": "", "country": "United States", "ipoyear": "", @@ -20036,10 +20036,10 @@ { "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": "$20.43", - "netchange": "-0.12", - "pctchange": "-0.584%", - "volume": "163275", + "lastsale": "$20.27", + "netchange": "-0.16", + "pctchange": "-0.783%", + "volume": "113646", "marketCap": "", "country": "United States", "ipoyear": "", @@ -20050,10 +20050,10 @@ { "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": "$20.72", - "netchange": "-0.13", - "pctchange": "-0.624%", - "volume": "170426", + "lastsale": "$20.53", + "netchange": "-0.19", + "pctchange": "-0.917%", + "volume": "255375", "marketCap": "", "country": "United States", "ipoyear": "", @@ -20064,10 +20064,10 @@ { "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": "$19.08", - "netchange": "-0.17", - "pctchange": "-0.883%", - "volume": "546924", + "lastsale": "$18.93", + "netchange": "-0.15", + "pctchange": "-0.786%", + "volume": "306461", "marketCap": "", "country": "United States", "ipoyear": "", @@ -20078,10 +20078,10 @@ { "symbol": "JQC", "name": "Nuveen Credit Strategies Income Fund Shares of Beneficial Interest", - "lastsale": "$5.25", - "netchange": "-0.05", - "pctchange": "-0.943%", - "volume": "486105", + "lastsale": "$5.19", + "netchange": "-0.06", + "pctchange": "-1.143%", + "volume": "986332", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -20092,10 +20092,10 @@ { "symbol": "JRI", "name": "Nuveen Real Asset Income and Growth Fund Common Shares of Beneficial Interest", - "lastsale": "$11.60", - "netchange": "-0.23", - "pctchange": "-1.944%", - "volume": "114351", + "lastsale": "$11.61", + "netchange": "0.01", + "pctchange": "0.086%", + "volume": "63424", "marketCap": "0.00", "country": "United States", "ipoyear": "2012", @@ -20106,10 +20106,10 @@ { "symbol": "JRS", "name": "Nuveen Real Estate Income Fund Common Shares of Beneficial Interest", - "lastsale": "$7.69", - "netchange": "-0.17", - "pctchange": "-2.163%", - "volume": "121044", + "lastsale": "$7.61", + "netchange": "-0.08", + "pctchange": "-1.04%", + "volume": "72398", "marketCap": "0.00", "country": "United States", "ipoyear": "2001", @@ -20120,11 +20120,11 @@ { "symbol": "JT", "name": "Jianpu Technology Inc. American depositary shares", - "lastsale": "$0.86", - "netchange": "-0.0924", - "pctchange": "-9.702%", - "volume": "14937", - "marketCap": "18251263.00", + "lastsale": "$0.8999", + "netchange": "0.0399", + "pctchange": "4.64%", + "volume": "11576", + "marketCap": "19098037.00", "country": "", "ipoyear": "2017", "industry": "EDP Services", @@ -20134,11 +20134,11 @@ { "symbol": "JWN", "name": "Nordstrom Inc. Common Stock", - "lastsale": "$17.56", - "netchange": "-0.51", - "pctchange": "-2.822%", - "volume": "11503005", - "marketCap": "2850563828.00", + "lastsale": "$18.16", + "netchange": "0.60", + "pctchange": "3.417%", + "volume": "6314315", + "marketCap": "2947963503.00", "country": "United States", "ipoyear": "", "industry": "Clothing/Shoe/Accessory Stores", @@ -20148,11 +20148,11 @@ { "symbol": "JXN", "name": "Jackson Financial Inc. Class A Common Stock ", - "lastsale": "$50.35", - "netchange": "-0.55", - "pctchange": "-1.081%", - "volume": "3254325", - "marketCap": "4002828273.00", + "lastsale": "$51.14", + "netchange": "0.79", + "pctchange": "1.569%", + "volume": "1331998", + "marketCap": "4065633324.00", "country": "United States", "ipoyear": "2021", "industry": "Life Insurance", @@ -20162,10 +20162,10 @@ { "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": "$25.34", - "netchange": "-0.03", - "pctchange": "-0.118%", - "volume": "45029", + "lastsale": "$25.41", + "netchange": "0.07", + "pctchange": "0.276%", + "volume": "51476", "marketCap": "", "country": "United States", "ipoyear": "", @@ -20176,11 +20176,11 @@ { "symbol": "K", "name": "Kellanova Common Stock", - "lastsale": "$53.77", - "netchange": "-1.06", - "pctchange": "-1.933%", - "volume": "7962531", - "marketCap": "18417286581.00", + "lastsale": "$53.93", + "netchange": "0.16", + "pctchange": "0.298%", + "volume": "2281913", + "marketCap": "18472089740.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -20190,11 +20190,11 @@ { "symbol": "KAI", "name": "Kadant Inc Common Stock", - "lastsale": "$278.27", - "netchange": "-3.29", - "pctchange": "-1.168%", - "volume": "95132", - "marketCap": "3257733604.00", + "lastsale": "$275.70", + "netchange": "-2.57", + "pctchange": "-0.924%", + "volume": "83656", + "marketCap": "3227646367.00", "country": "United States", "ipoyear": "1992", "industry": "Industrial Machinery/Components", @@ -20204,11 +20204,11 @@ { "symbol": "KAMN", "name": "Kaman Corporation Common Stock", - "lastsale": "$23.80", - "netchange": "-0.44", - "pctchange": "-1.815%", - "volume": "785125", - "marketCap": "672502058.00", + "lastsale": "$23.32", + "netchange": "-0.48", + "pctchange": "-2.017%", + "volume": "195217", + "marketCap": "658938991.00", "country": "United States", "ipoyear": "", "industry": "Military/Government/Technical", @@ -20218,11 +20218,11 @@ { "symbol": "KAR", "name": "OPENLANE Inc. Common Stock", - "lastsale": "$14.65", - "netchange": "-0.33", - "pctchange": "-2.203%", - "volume": "2190255", - "marketCap": "1582470410.00", + "lastsale": "$14.62", + "netchange": "-0.03", + "pctchange": "-0.205%", + "volume": "614713", + "marketCap": "1579229856.00", "country": "United States", "ipoyear": "2009", "industry": "Retail-Auto Dealers and Gas Stations", @@ -20232,11 +20232,11 @@ { "symbol": "KB", "name": "KB Financial Group Inc", - "lastsale": "$40.08", - "netchange": "-0.25", - "pctchange": "-0.62%", - "volume": "230856", - "marketCap": "15616544147.00", + "lastsale": "$39.99", + "netchange": "-0.09", + "pctchange": "-0.225%", + "volume": "137946", + "marketCap": "15581477057.00", "country": "South Korea", "ipoyear": "", "industry": "Commercial Banks", @@ -20246,11 +20246,11 @@ { "symbol": "KBH", "name": "KB Home Common Stock", - "lastsale": "$60.64", - "netchange": "-2.17", - "pctchange": "-3.455%", - "volume": "2934396", - "marketCap": "4809884331.00", + "lastsale": "$60.36", + "netchange": "-0.28", + "pctchange": "-0.462%", + "volume": "904684", + "marketCap": "4787675102.00", "country": "United States", "ipoyear": "1986", "industry": "Homebuilding", @@ -20260,11 +20260,11 @@ { "symbol": "KBR", "name": "KBR Inc. Common Stock", - "lastsale": "$53.30", - "netchange": "-0.60", - "pctchange": "-1.113%", - "volume": "2330755", - "marketCap": "7195733667.00", + "lastsale": "$53.97", + "netchange": "0.67", + "pctchange": "1.257%", + "volume": "1606232", + "marketCap": "7286186604.00", "country": "United States", "ipoyear": "2006", "industry": "Military/Government/Technical", @@ -20274,10 +20274,10 @@ { "symbol": "KCGI", "name": "Kensington Capital Acquisition Corp. V Class A Ordinary Shares", - "lastsale": "$10.70", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "355", + "lastsale": "$10.6801", + "netchange": "-0.0199", + "pctchange": "-0.186%", + "volume": "103658", "marketCap": "0.00", "country": "", "ipoyear": "2021", @@ -20288,11 +20288,11 @@ { "symbol": "KD", "name": "Kyndryl Holdings Inc. Common Stock", - "lastsale": "$18.37", - "netchange": "0.07", - "pctchange": "0.383%", - "volume": "3033874", - "marketCap": "4215251825.00", + "lastsale": "$19.47", + "netchange": "1.10", + "pctchange": "5.988%", + "volume": "3066119", + "marketCap": "4467662114.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -20302,11 +20302,11 @@ { "symbol": "KEN", "name": "Kenon Holdings Ltd. Ordinary Shares", - "lastsale": "$22.61", - "netchange": "-0.36", - "pctchange": "-1.567%", - "volume": "16403", - "marketCap": "1218452900.00", + "lastsale": "$24.16", + "netchange": "1.55", + "pctchange": "6.855%", + "volume": "16181", + "marketCap": "1301982400.00", "country": "Singapore", "ipoyear": "2015", "industry": "Electric Utilities: Central", @@ -20316,25 +20316,25 @@ { "symbol": "KEP", "name": "Korea Electric Power Corporation Common Stock", - "lastsale": "$7.27", - "netchange": "-0.13", - "pctchange": "-1.757%", - "volume": "220391", - "marketCap": "9334157680.00", + "lastsale": "$7.22", + "netchange": "-0.05", + "pctchange": "-0.688%", + "volume": "134009", + "marketCap": "9269961272.00", "country": "South Korea", "ipoyear": "1994", - "industry": "Electric Utilities: Central", - "sector": "Utilities", + "industry": "Electrical Products", + "sector": "Industrials", "url": "/market-activity/stocks/kep" }, { "symbol": "KEX", "name": "Kirby Corporation Common Stock", - "lastsale": "$77.33", - "netchange": "0.14", - "pctchange": "0.181%", - "volume": "1057489", - "marketCap": "4570203000.00", + "lastsale": "$78.37", + "netchange": "1.04", + "pctchange": "1.345%", + "volume": "331974", + "marketCap": "4631667000.00", "country": "United States", "ipoyear": "", "industry": "Marine Transportation", @@ -20344,11 +20344,11 @@ { "symbol": "KEY", "name": "KeyCorp Common Stock", - "lastsale": "$14.32", - "netchange": "-0.45", - "pctchange": "-3.047%", - "volume": "25883397", - "marketCap": "13407246938.00", + "lastsale": "$14.11", + "netchange": "-0.21", + "pctchange": "-1.466%", + "volume": "14593452", + "marketCap": "13210632283.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -20358,10 +20358,10 @@ { "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": "$22.54", - "netchange": "0.16", - "pctchange": "0.715%", - "volume": "52224", + "lastsale": "$22.14", + "netchange": "-0.40", + "pctchange": "-1.775%", + "volume": "64200", "marketCap": "", "country": "United States", "ipoyear": "", @@ -20372,10 +20372,10 @@ { "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": "$20.075", - "netchange": "0.385", - "pctchange": "1.955%", - "volume": "68486", + "lastsale": "$19.45", + "netchange": "-0.625", + "pctchange": "-3.113%", + "volume": "89758", "marketCap": "", "country": "United States", "ipoyear": "", @@ -20386,10 +20386,10 @@ { "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": "$19.91", - "netchange": "-0.0207", - "pctchange": "-0.104%", - "volume": "37737", + "lastsale": "$19.86", + "netchange": "-0.05", + "pctchange": "-0.251%", + "volume": "56023", "marketCap": "", "country": "United States", "ipoyear": "", @@ -20400,10 +20400,10 @@ { "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": "$21.78", - "netchange": "-0.06", - "pctchange": "-0.275%", - "volume": "98274", + "lastsale": "$21.5774", + "netchange": "-0.2026", + "pctchange": "-0.93%", + "volume": "86959", "marketCap": "", "country": "United States", "ipoyear": "", @@ -20414,11 +20414,11 @@ { "symbol": "KEYS", "name": "Keysight Technologies Inc. Common Stock", - "lastsale": "$158.53", - "netchange": "-0.19", - "pctchange": "-0.12%", - "volume": "4769314", - "marketCap": "28150911167.00", + "lastsale": "$158.75", + "netchange": "0.22", + "pctchange": "0.139%", + "volume": "1687544", + "marketCap": "28189977593.00", "country": "United States", "ipoyear": "2014", "industry": "Industrial Machinery/Components", @@ -20428,10 +20428,10 @@ { "symbol": "KF", "name": "Korea Fund Inc. (The) New Common Stock", - "lastsale": "$23.00", - "netchange": "0.31", - "pctchange": "1.366%", - "volume": "43661", + "lastsale": "$22.90", + "netchange": "-0.10", + "pctchange": "-0.435%", + "volume": "7870", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -20442,11 +20442,11 @@ { "symbol": "KFS", "name": "Kingsway Financial Services Inc. Common Stock (DE)", - "lastsale": "$8.38", - "netchange": "0.04", - "pctchange": "0.48%", - "volume": "157618", - "marketCap": "237082762.00", + "lastsale": "$8.45", + "netchange": "0.07", + "pctchange": "0.835%", + "volume": "85376", + "marketCap": "239063167.00", "country": "Canada", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -20456,11 +20456,11 @@ { "symbol": "KFY", "name": "Korn Ferry Common Stock", - "lastsale": "$57.82", - "netchange": "0.32", - "pctchange": "0.557%", - "volume": "1155935", - "marketCap": "3037927905.00", + "lastsale": "$58.16", + "netchange": "0.34", + "pctchange": "0.588%", + "volume": "336758", + "marketCap": "3055791888.00", "country": "United States", "ipoyear": "1999", "industry": "Diversified Commercial Services", @@ -20470,11 +20470,11 @@ { "symbol": "KGC", "name": "Kinross Gold Corporation Common Stock", - "lastsale": "$6.03", - "netchange": "-0.09", - "pctchange": "-1.471%", - "volume": "24536810", - "marketCap": "7403024970.00", + "lastsale": "$6.04", + "netchange": "0.01", + "pctchange": "0.166%", + "volume": "12572633", + "marketCap": "7415301960.00", "country": "Canada", "ipoyear": "2001", "industry": "", @@ -20484,11 +20484,11 @@ { "symbol": "KGS", "name": "Kodiak Gas Services Inc. Common Stock", - "lastsale": "$18.56", - "netchange": "-0.03", - "pctchange": "-0.161%", - "volume": "374866", - "marketCap": "1436544000.00", + "lastsale": "$19.13", + "netchange": "0.57", + "pctchange": "3.071%", + "volume": "215693", + "marketCap": "1480662000.00", "country": "", "ipoyear": "2023", "industry": "", @@ -20498,11 +20498,11 @@ { "symbol": "KIM", "name": "Kimco Realty Corporation (HC) Common Stock", - "lastsale": "$22.33", - "netchange": "-0.26", - "pctchange": "-1.151%", - "volume": "10579097", - "marketCap": "13841790216.00", + "lastsale": "$21.90", + "netchange": "-0.43", + "pctchange": "-1.926%", + "volume": "5891691", + "marketCap": "13575244323.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -20512,10 +20512,10 @@ { "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": "$23.49", - "netchange": "-0.07", - "pctchange": "-0.297%", - "volume": "64347", + "lastsale": "$23.27", + "netchange": "-0.22", + "pctchange": "-0.937%", + "volume": "57480", "marketCap": "", "country": "United States", "ipoyear": "", @@ -20526,10 +20526,10 @@ { "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": "$23.80", - "netchange": "-0.11", - "pctchange": "-0.46%", - "volume": "9714", + "lastsale": "$23.55", + "netchange": "-0.25", + "pctchange": "-1.05%", + "volume": "5428", "marketCap": "", "country": "United States", "ipoyear": "", @@ -20541,9 +20541,9 @@ "symbol": "KIND", "name": "Nextdoor Holdings Inc. Class A Common Stock", "lastsale": "$1.94", - "netchange": "0.07", - "pctchange": "3.743%", - "volume": "4866331", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "2726215", "marketCap": "747148015.00", "country": "United States", "ipoyear": "", @@ -20554,10 +20554,10 @@ { "symbol": "KIO", "name": "KKR Income Opportunities Fund Common Shares", - "lastsale": "$12.40", - "netchange": "-0.01", - "pctchange": "-0.081%", - "volume": "147116", + "lastsale": "$12.41", + "netchange": "0.01", + "pctchange": "0.081%", + "volume": "103142", "marketCap": "0.00", "country": "", "ipoyear": "2013", @@ -20568,11 +20568,11 @@ { "symbol": "KKR", "name": "KKR & Co. Inc. Common Stock", - "lastsale": "$83.81", - "netchange": "0.80", - "pctchange": "0.964%", - "volume": "8285084", - "marketCap": "74172577136.00", + "lastsale": "$84.47", + "netchange": "0.66", + "pctchange": "0.787%", + "volume": "5458958", + "marketCap": "74756682862.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -20582,10 +20582,10 @@ { "symbol": "KKRS", "name": "KKR Group Finance Co. IX LLC 4.625% Subordinated Notes due 2061", - "lastsale": "$18.89", - "netchange": "-0.09", - "pctchange": "-0.474%", - "volume": "39913", + "lastsale": "$18.62", + "netchange": "-0.27", + "pctchange": "-1.429%", + "volume": "11253", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -20596,11 +20596,11 @@ { "symbol": "KLG", "name": "WK Kellogg Co Common Stock", - "lastsale": "$12.38", - "netchange": "-0.36", - "pctchange": "-2.826%", - "volume": "3401325", - "marketCap": "1060115544.00", + "lastsale": "$12.12", + "netchange": "-0.26", + "pctchange": "-2.10%", + "volume": "1203716", + "marketCap": "1037851404.00", "country": "United States", "ipoyear": "2023", "industry": "Packaged Foods", @@ -20610,11 +20610,11 @@ { "symbol": "KMB", "name": "Kimberly-Clark Corporation Common Stock", - "lastsale": "$119.44", - "netchange": "-1.40", - "pctchange": "-1.159%", - "volume": "5047799", - "marketCap": "40363675548.00", + "lastsale": "$120.59", + "netchange": "1.15", + "pctchange": "0.963%", + "volume": "1710134", + "marketCap": "40752307722.00", "country": "United States", "ipoyear": "", "industry": "Containers/Packaging", @@ -20624,11 +20624,11 @@ { "symbol": "KMI", "name": "Kinder Morgan Inc. Common Stock", - "lastsale": "$17.49", - "netchange": "-0.20", - "pctchange": "-1.131%", - "volume": "33040546", - "marketCap": "38876316088.00", + "lastsale": "$17.57", + "netchange": "0.08", + "pctchange": "0.457%", + "volume": "13959050", + "marketCap": "39054138003.00", "country": "United States", "ipoyear": "2011", "industry": "Natural Gas Distribution", @@ -20638,11 +20638,11 @@ { "symbol": "KMPB", "name": "Kemper Corporation 5.875% Fixed-Rate Reset Junior Subordinated Debentures due 2062", - "lastsale": "$19.72", - "netchange": "-0.02", - "pctchange": "-0.101%", - "volume": "43499", - "marketCap": "1263798559.00", + "lastsale": "$19.43", + "netchange": "-0.29", + "pctchange": "-1.471%", + "volume": "36401", + "marketCap": "1245213286.00", "country": "United States", "ipoyear": "2022", "industry": "Property-Casualty Insurers", @@ -20652,11 +20652,11 @@ { "symbol": "KMPR", "name": "Kemper Corporation", - "lastsale": "$47.68", - "netchange": "-1.32", - "pctchange": "-2.694%", - "volume": "963315", - "marketCap": "3055675217.00", + "lastsale": "$48.29", + "netchange": "0.61", + "pctchange": "1.279%", + "volume": "562888", + "marketCap": "3094768377.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -20666,11 +20666,11 @@ { "symbol": "KMT", "name": "Kennametal Inc. Common Stock", - "lastsale": "$25.84", - "netchange": "-1.03", - "pctchange": "-3.833%", - "volume": "1828454", - "marketCap": "2056949401.00", + "lastsale": "$25.47", + "netchange": "-0.37", + "pctchange": "-1.432%", + "volume": "811480", + "marketCap": "2027496178.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -20680,25 +20680,25 @@ { "symbol": "KMX", "name": "CarMax Inc", - "lastsale": "$74.74", - "netchange": "-0.26", - "pctchange": "-0.347%", - "volume": "3902191", - "marketCap": "11858863435.00", + "lastsale": "$75.39", + "netchange": "0.65", + "pctchange": "0.87%", + "volume": "2705325", + "marketCap": "11961997784.00", "country": "United States", "ipoyear": "", - "industry": "Retail-Auto Dealers and Gas Stations", + "industry": "Other Specialty Stores", "sector": "Consumer Discretionary", "url": "/market-activity/stocks/kmx" }, { "symbol": "KN", "name": "Knowles Corporation Common Stock", - "lastsale": "$17.87", - "netchange": "0.11", - "pctchange": "0.619%", - "volume": "2405564", - "marketCap": "1612895199.00", + "lastsale": "$17.80", + "netchange": "-0.07", + "pctchange": "-0.392%", + "volume": "557951", + "marketCap": "1606577199.00", "country": "United States", "ipoyear": "2014", "industry": "Consumer Electronics/Appliances", @@ -20708,11 +20708,11 @@ { "symbol": "KNF", "name": "Knife Riv Holding Co. Common Stock", - "lastsale": "$64.32", - "netchange": "0.03", - "pctchange": "0.047%", - "volume": "1263837", - "marketCap": "3638338884.00", + "lastsale": "$64.70", + "netchange": "0.38", + "pctchange": "0.591%", + "volume": "326368", + "marketCap": "3659834046.00", "country": "United States", "ipoyear": "2023", "industry": "", @@ -20722,11 +20722,11 @@ { "symbol": "KNOP", "name": "KNOT Offshore Partners LP Common Units representing Limited Partner Interests", - "lastsale": "$5.79", - "netchange": "-0.15", - "pctchange": "-2.525%", - "volume": "387747", - "marketCap": "197149500.00", + "lastsale": "$5.92", + "netchange": "0.13", + "pctchange": "2.245%", + "volume": "245491", + "marketCap": "201576000.00", "country": "United Kingdom", "ipoyear": "2013", "industry": "Marine Transportation", @@ -20736,11 +20736,11 @@ { "symbol": "KNSL", "name": "Kinsale Capital Group Inc. Common Stock", - "lastsale": "$337.03", - "netchange": "5.79", - "pctchange": "1.748%", - "volume": "439883", - "marketCap": "7810153920.00", + "lastsale": "$339.02", + "netchange": "1.99", + "pctchange": "0.59%", + "volume": "141416", + "marketCap": "7856269121.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -20750,11 +20750,11 @@ { "symbol": "KNTK", "name": "Kinetik Holdings Inc. Class A Common Stock", - "lastsale": "$32.77", - "netchange": "-0.38", - "pctchange": "-1.146%", - "volume": "911664", - "marketCap": "4870006556.00", + "lastsale": "$33.79", + "netchange": "1.02", + "pctchange": "3.113%", + "volume": "621598", + "marketCap": "5021590526.00", "country": "United States", "ipoyear": "2022", "industry": "Natural Gas Distribution", @@ -20764,11 +20764,11 @@ { "symbol": "KNX", "name": "Knight-Swift Transportation Holdings Inc.", - "lastsale": "$57.80", - "netchange": "-0.05", - "pctchange": "-0.086%", - "volume": "3515588", - "marketCap": "9327128200.00", + "lastsale": "$56.58", + "netchange": "-1.22", + "pctchange": "-2.111%", + "volume": "3253281", + "marketCap": "9130258020.00", "country": "United States", "ipoyear": "2017", "industry": "Trucking Freight/Courier Services", @@ -20778,11 +20778,11 @@ { "symbol": "KO", "name": "Coca-Cola Company (The) Common Stock", - "lastsale": "$58.60", - "netchange": "-0.44", - "pctchange": "-0.745%", - "volume": "65172256", - "marketCap": "253352049266.00", + "lastsale": "$59.02", + "netchange": "0.42", + "pctchange": "0.717%", + "volume": "16716544", + "marketCap": "255167883066.00", "country": "United States", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -20792,11 +20792,11 @@ { "symbol": "KODK", "name": "Eastman Kodak Company Common New", - "lastsale": "$3.88", - "netchange": "-0.02", - "pctchange": "-0.513%", - "volume": "1930190", - "marketCap": "308665508.00", + "lastsale": "$3.85", + "netchange": "-0.03", + "pctchange": "-0.773%", + "volume": "521263", + "marketCap": "306278919.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -20806,11 +20806,11 @@ { "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": "$96.72", - "netchange": "0.73", - "pctchange": "0.76%", - "volume": "252835", - "marketCap": "20319249619.00", + "lastsale": "$97.60", + "netchange": "0.88", + "pctchange": "0.91%", + "volume": "100841", + "marketCap": "20504122858.00", "country": "Mexico", "ipoyear": "1993", "industry": "Beverages (Production/Distribution)", @@ -20820,11 +20820,11 @@ { "symbol": "KOP", "name": "Koppers Holdings Inc. Common Stock", - "lastsale": "$45.81", - "netchange": "0.31", - "pctchange": "0.681%", - "volume": "657748", - "marketCap": "953904653.00", + "lastsale": "$46.51", + "netchange": "0.70", + "pctchange": "1.528%", + "volume": "218494", + "marketCap": "968480800.00", "country": "United States", "ipoyear": "2006", "industry": "Forest Products", @@ -20835,9 +20835,9 @@ "symbol": "KORE", "name": "KORE Group Holdings Inc. Common Stock", "lastsale": "$0.52", - "netchange": "-0.004", - "pctchange": "-0.763%", - "volume": "34228", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "69859", "marketCap": "45089503.00", "country": "United States", "ipoyear": "", @@ -20848,11 +20848,11 @@ { "symbol": "KOS", "name": "Kosmos Energy Ltd. Common Shares (DE)", - "lastsale": "$6.54", - "netchange": "-0.10", - "pctchange": "-1.506%", - "volume": "8144365", - "marketCap": "3009248310.00", + "lastsale": "$6.64", + "netchange": "0.10", + "pctchange": "1.529%", + "volume": "5709210", + "marketCap": "3055261281.00", "country": "Bermuda", "ipoyear": "2011", "industry": "Oil & Gas Production", @@ -20862,11 +20862,11 @@ { "symbol": "KR", "name": "Kroger Company (The) Common Stock", - "lastsale": "$44.11", - "netchange": "0.52", - "pctchange": "1.193%", - "volume": "18722417", - "marketCap": "31733768247.00", + "lastsale": "$45.53", + "netchange": "1.42", + "pctchange": "3.219%", + "volume": "7225511", + "marketCap": "32755349542.00", "country": "United States", "ipoyear": "", "industry": "Food Chains", @@ -20876,11 +20876,11 @@ { "symbol": "KRC", "name": "Kilroy Realty Corporation Common Stock", - "lastsale": "$40.99", - "netchange": "-2.01", - "pctchange": "-4.674%", - "volume": "3328541", - "marketCap": "4805649482.00", + "lastsale": "$40.53", + "netchange": "-0.46", + "pctchange": "-1.122%", + "volume": "1013972", + "marketCap": "4751719286.00", "country": "United States", "ipoyear": "1997", "industry": "Real Estate Investment Trusts", @@ -20890,11 +20890,11 @@ { "symbol": "KREF", "name": "KKR Real Estate Finance Trust Inc. Common Stock", - "lastsale": "$13.49", - "netchange": "-0.27", - "pctchange": "-1.962%", - "volume": "1973272", - "marketCap": "935043971.00", + "lastsale": "$13.47", + "netchange": "-0.02", + "pctchange": "-0.148%", + "volume": "513616", + "marketCap": "933657694.00", "country": "United States", "ipoyear": "2017", "industry": "Real Estate Investment Trusts", @@ -20904,10 +20904,10 @@ { "symbol": "KREF^A", "name": "KKR Real Estate Finance Trust Inc. 6.50% Series A Cumulative Redeemable Preferred Stock", - "lastsale": "$18.52", - "netchange": "-0.08", - "pctchange": "-0.43%", - "volume": "23445", + "lastsale": "$18.6184", + "netchange": "0.0984", + "pctchange": "0.531%", + "volume": "22063", "marketCap": "", "country": "United States", "ipoyear": "", @@ -20918,11 +20918,11 @@ { "symbol": "KRG", "name": "Kite Realty Group Trust Common Stock", - "lastsale": "$22.97", - "netchange": "-0.46", - "pctchange": "-1.963%", - "volume": "4094731", - "marketCap": "5039327315.00", + "lastsale": "$22.87", + "netchange": "-0.10", + "pctchange": "-0.435%", + "volume": "1723588", + "marketCap": "5017388580.00", "country": "United States", "ipoyear": "2004", "industry": "Real Estate Investment Trusts", @@ -20932,11 +20932,11 @@ { "symbol": "KRO", "name": "Kronos Worldwide Inc Common Stock", - "lastsale": "$9.62", - "netchange": "0.12", - "pctchange": "1.263%", - "volume": "688421", - "marketCap": "1106559894.00", + "lastsale": "$9.65", + "netchange": "0.03", + "pctchange": "0.312%", + "volume": "199899", + "marketCap": "1110010704.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -20946,11 +20946,11 @@ { "symbol": "KRP", "name": "Kimbell Royalty Partners Common Units Representing Limited Partner Interests", - "lastsale": "$15.27", - "netchange": "0.14", - "pctchange": "0.925%", - "volume": "834922", - "marketCap": "1446049958.00", + "lastsale": "$15.28", + "netchange": "0.01", + "pctchange": "0.065%", + "volume": "362853", + "marketCap": "1446996946.00", "country": "United States", "ipoyear": "2017", "industry": "Oil & Gas Production", @@ -20960,10 +20960,10 @@ { "symbol": "KSM", "name": "DWS Strategic Municipal Income Trust", - "lastsale": "$8.63", - "netchange": "-0.08", - "pctchange": "-0.918%", - "volume": "33936", + "lastsale": "$8.59", + "netchange": "-0.04", + "pctchange": "-0.463%", + "volume": "40415", "marketCap": "0.00", "country": "United States", "ipoyear": "1989", @@ -20974,11 +20974,11 @@ { "symbol": "KSS", "name": "Kohl's Corporation Common Stock", - "lastsale": "$28.25", - "netchange": "-0.20", - "pctchange": "-0.703%", - "volume": "6993166", - "marketCap": "3127617503.00", + "lastsale": "$28.60", + "netchange": "0.35", + "pctchange": "1.239%", + "volume": "4290080", + "marketCap": "3166366746.00", "country": "United States", "ipoyear": "1992", "industry": "Department/Specialty Retail Stores", @@ -20988,11 +20988,11 @@ { "symbol": "KT", "name": "KT Corporation Common Stock", - "lastsale": "$14.01", - "netchange": "-0.04", - "pctchange": "-0.285%", - "volume": "638663", - "marketCap": "7174315838.00", + "lastsale": "$13.73", + "netchange": "-0.28", + "pctchange": "-1.999%", + "volume": "865138", + "marketCap": "7030931938.00", "country": "South Korea", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -21002,11 +21002,11 @@ { "symbol": "KTB", "name": "Kontoor Brands Inc. Common Stock ", - "lastsale": "$58.77", - "netchange": "-0.18", - "pctchange": "-0.305%", - "volume": "1767223", - "marketCap": "3301707533.00", + "lastsale": "$59.35", + "netchange": "0.58", + "pctchange": "0.987%", + "volume": "277836", + "marketCap": "3334292021.00", "country": "United States", "ipoyear": "2019", "industry": "Apparel", @@ -21016,11 +21016,11 @@ { "symbol": "KTF", "name": "DWS Municipal Income Trust", - "lastsale": "$8.79", - "netchange": "-0.02", - "pctchange": "-0.227%", - "volume": "138995", - "marketCap": "347213245.00", + "lastsale": "$8.81", + "netchange": "0.02", + "pctchange": "0.228%", + "volume": "103805", + "marketCap": "348003264.00", "country": "United States", "ipoyear": "1988", "industry": "Finance Companies", @@ -21044,10 +21044,10 @@ { "symbol": "KTN", "name": "Structured Products Corp 8.205% CorTS 8.205% Corporate Backed Trust Securities (CorTS)", - "lastsale": "$27.36", - "netchange": "0.135", - "pctchange": "0.496%", - "volume": "505", + "lastsale": "$27.5874", + "netchange": "0.2274", + "pctchange": "0.831%", + "volume": "5070", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -21059,9 +21059,9 @@ "symbol": "KUKE", "name": "Kuke Music Holding Limited American Depositary Shares each representing one Ordinary Share", "lastsale": "$1.03", - "netchange": "-0.02", - "pctchange": "-1.905%", - "volume": "14276", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "3823", "marketCap": "22439194.00", "country": "", "ipoyear": "2021", @@ -21072,11 +21072,11 @@ { "symbol": "KVUE", "name": "Kenvue Inc. Common Stock", - "lastsale": "$20.99", - "netchange": "-0.07", - "pctchange": "-0.332%", - "volume": "38178487", - "marketCap": "40195746834.00", + "lastsale": "$21.01", + "netchange": "0.02", + "pctchange": "0.095%", + "volume": "16811141", + "marketCap": "40234046736.00", "country": "United States", "ipoyear": "2023", "industry": "Specialty Chemicals", @@ -21086,11 +21086,11 @@ { "symbol": "KVYO", "name": "Klaviyo Inc. Series A Common Stock", - "lastsale": "$28.63", - "netchange": "-1.74", - "pctchange": "-5.729%", - "volume": "2830776", - "marketCap": "7406324676.00", + "lastsale": "$28.20", + "netchange": "-0.43", + "pctchange": "-1.502%", + "volume": "1260383", + "marketCap": "7295087525.00", "country": "", "ipoyear": "2023", "industry": "", @@ -21100,11 +21100,11 @@ { "symbol": "KW", "name": "Kennedy-Wilson Holdings Inc. Common Stock", - "lastsale": "$12.69", - "netchange": "-0.44", - "pctchange": "-3.351%", - "volume": "6601957", - "marketCap": "1768869722.00", + "lastsale": "$12.36", + "netchange": "-0.33", + "pctchange": "-2.60%", + "volume": "1510571", + "marketCap": "1722870745.00", "country": "United States", "ipoyear": "", "industry": "Real Estate", @@ -21114,11 +21114,11 @@ { "symbol": "KWR", "name": "Quaker Houghton Common Stock", - "lastsale": "$206.44", - "netchange": "2.65", - "pctchange": "1.30%", - "volume": "355257", - "marketCap": "3712806059.00", + "lastsale": "$207.55", + "netchange": "1.11", + "pctchange": "0.538%", + "volume": "102000", + "marketCap": "3732769316.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -21128,11 +21128,11 @@ { "symbol": "KYN", "name": "Kayne Anderson Energy Infrastructure Fund Inc.", - "lastsale": "$8.46", - "netchange": "-0.07", - "pctchange": "-0.821%", - "volume": "446917", - "marketCap": "1151672744.00", + "lastsale": "$8.57", + "netchange": "0.11", + "pctchange": "1.30%", + "volume": "747611", + "marketCap": "1166647212.00", "country": "United States", "ipoyear": "2004", "industry": "Finance/Investors Services", @@ -21142,11 +21142,11 @@ { "symbol": "L", "name": "Loews Corporation Common Stock", - "lastsale": "$68.00", - "netchange": "-0.69", - "pctchange": "-1.005%", - "volume": "3219447", - "marketCap": "15181043656.00", + "lastsale": "$68.50", + "netchange": "0.50", + "pctchange": "0.735%", + "volume": "1063055", + "marketCap": "15292668977.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -21156,11 +21156,11 @@ { "symbol": "LAAC", "name": "Lithium Americas (Argentina) Corp. Common Shares", - "lastsale": "$6.12", - "netchange": "0.05", - "pctchange": "0.824%", - "volume": "3386533", - "marketCap": "978698160.00", + "lastsale": "$6.23", + "netchange": "0.11", + "pctchange": "1.797%", + "volume": "1402163", + "marketCap": "996289140.00", "country": "Canada", "ipoyear": "2023", "industry": "", @@ -21170,11 +21170,11 @@ { "symbol": "LAC", "name": "Lithium Americas Corp. Common Shares", - "lastsale": "$6.73", - "netchange": "0.13", - "pctchange": "1.97%", - "volume": "5099365", - "marketCap": "1076248140.00", + "lastsale": "$6.49", + "netchange": "-0.24", + "pctchange": "-3.566%", + "volume": "2640066", + "marketCap": "1037867820.00", "country": "Canada", "ipoyear": "2023", "industry": "Metal Mining", @@ -21184,25 +21184,25 @@ { "symbol": "LAD", "name": "Lithia Motors Inc. Common Stock", - "lastsale": "$308.41", - "netchange": "5.02", - "pctchange": "1.655%", - "volume": "615397", - "marketCap": "8487300715.00", + "lastsale": "$305.49", + "netchange": "-2.92", + "pctchange": "-0.947%", + "volume": "332891", + "marketCap": "8406943664.00", "country": "United States", "ipoyear": "", - "industry": "Other Specialty Stores", + "industry": "Retail-Auto Dealers and Gas Stations", "sector": "Consumer Discretionary", "url": "/market-activity/stocks/lad" }, { "symbol": "LADR", "name": "Ladder Capital Corp Class A Common Stock", - "lastsale": "$11.39", - "netchange": "-0.20", - "pctchange": "-1.726%", - "volume": "1441113", - "marketCap": "1445524138.00", + "lastsale": "$11.46", + "netchange": "0.07", + "pctchange": "0.615%", + "volume": "712951", + "marketCap": "1454407956.00", "country": "United States", "ipoyear": "2014", "industry": "Real Estate Investment Trusts", @@ -21212,13 +21212,13 @@ { "symbol": "LANV", "name": "Lanvin Group Holdings Limited Ordinary Shares", - "lastsale": "$3.17", - "netchange": "-0.13", - "pctchange": "-3.939%", - "volume": "17229", - "marketCap": "415178292.00", + "lastsale": "$3.33", + "netchange": "0.16", + "pctchange": "5.047%", + "volume": "47396", + "marketCap": "436133663.00", "country": "Cayman Islands", - "ipoyear": "1996", + "ipoyear": "2022", "industry": "Blank Checks", "sector": "Finance", "url": "/market-activity/stocks/lanv" @@ -21226,11 +21226,11 @@ { "symbol": "LAW", "name": "CS Disco Inc. Common Stock", - "lastsale": "$7.50", - "netchange": "-0.06", - "pctchange": "-0.794%", - "volume": "313455", - "marketCap": "454705838.00", + "lastsale": "$7.36", + "netchange": "-0.14", + "pctchange": "-1.867%", + "volume": "126350", + "marketCap": "446217995.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -21240,11 +21240,11 @@ { "symbol": "LAZ", "name": "Lazard LTD. Lazard LTD. Class A Common Stock", - "lastsale": "$34.92", - "netchange": "-0.03", - "pctchange": "-0.086%", - "volume": "1248150", - "marketCap": "3937791898.00", + "lastsale": "$34.45", + "netchange": "-0.47", + "pctchange": "-1.346%", + "volume": "664865", + "marketCap": "3884791835.00", "country": "Bermuda", "ipoyear": "2005", "industry": "Investment Managers", @@ -21254,11 +21254,11 @@ { "symbol": "LBRT", "name": "Liberty Energy Inc. Class A common stock", - "lastsale": "$18.39", - "netchange": "-0.10", - "pctchange": "-0.541%", - "volume": "9047761", - "marketCap": "3100707134.00", + "lastsale": "$18.36", + "netchange": "-0.03", + "pctchange": "-0.163%", + "volume": "2177453", + "marketCap": "3095648884.00", "country": "United States", "ipoyear": "2018", "industry": "Oilfield Services/Equipment", @@ -21268,11 +21268,11 @@ { "symbol": "LC", "name": "LendingClub Corporation Common Stock", - "lastsale": "$8.30", - "netchange": "-0.04", - "pctchange": "-0.48%", - "volume": "4837989", - "marketCap": "910084783.00", + "lastsale": "$8.42", + "netchange": "0.12", + "pctchange": "1.446%", + "volume": "1706061", + "marketCap": "923242635.00", "country": "United States", "ipoyear": "2014", "industry": "Finance: Consumer Services", @@ -21282,11 +21282,11 @@ { "symbol": "LCII", "name": "LCI Industries", - "lastsale": "$125.51", - "netchange": "-0.35", - "pctchange": "-0.278%", - "volume": "505359", - "marketCap": "3178487910.00", + "lastsale": "$124.49", + "netchange": "-1.02", + "pctchange": "-0.813%", + "volume": "145738", + "marketCap": "3152656840.00", "country": "United States", "ipoyear": "1995", "industry": "Auto Parts:O.E.M.", @@ -21296,10 +21296,10 @@ { "symbol": "LCW", "name": "Learn CW Investment Corporation Class A Ordinary Shares", - "lastsale": "$10.80", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "8", + "lastsale": "$10.79", + "netchange": "-0.01", + "pctchange": "-0.093%", + "volume": "324019", "marketCap": "0.00", "country": "", "ipoyear": "2021", @@ -21310,11 +21310,11 @@ { "symbol": "LDI", "name": "loanDepot Inc. Class A Common Stock", - "lastsale": "$2.80", - "netchange": "0.11", - "pctchange": "4.089%", - "volume": "4042728", - "marketCap": "898989322.00", + "lastsale": "$2.97", + "netchange": "0.17", + "pctchange": "6.071%", + "volume": "826387", + "marketCap": "953570817.00", "country": "United States", "ipoyear": "2021", "industry": "Finance: Consumer Services", @@ -21324,11 +21324,11 @@ { "symbol": "LDOS", "name": "Leidos Holdings Inc. Common Stock", - "lastsale": "$107.55", - "netchange": "-1.14", - "pctchange": "-1.049%", - "volume": "1774459", - "marketCap": "14788816331.00", + "lastsale": "$107.89", + "netchange": "0.34", + "pctchange": "0.316%", + "volume": "525503", + "marketCap": "14835568517.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -21338,10 +21338,10 @@ { "symbol": "LDP", "name": "Cohen & Steers Limited Duration Preferred and Income Fund Inc.", - "lastsale": "$19.17", - "netchange": "0.15", - "pctchange": "0.789%", - "volume": "126090", + "lastsale": "$19.02", + "netchange": "-0.15", + "pctchange": "-0.782%", + "volume": "132233", "marketCap": "0.00", "country": "United States", "ipoyear": "2012", @@ -21352,11 +21352,11 @@ { "symbol": "LEA", "name": "Lear Corporation Common Stock", - "lastsale": "$137.37", - "netchange": "-1.12", - "pctchange": "-0.809%", - "volume": "1062545", - "marketCap": "8003158479.00", + "lastsale": "$138.70", + "netchange": "1.33", + "pctchange": "0.968%", + "volume": "636115", + "marketCap": "8080644108.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -21366,11 +21366,11 @@ { "symbol": "LEG", "name": "Leggett & Platt Incorporated Common Stock", - "lastsale": "$26.35", - "netchange": "-0.70", - "pctchange": "-2.588%", - "volume": "3508886", - "marketCap": "3512966875.00", + "lastsale": "$26.15", + "netchange": "-0.20", + "pctchange": "-0.759%", + "volume": "1409467", + "marketCap": "3486302990.00", "country": "United States", "ipoyear": "", "industry": "Home Furnishings", @@ -21380,11 +21380,11 @@ { "symbol": "LEJU", "name": "Leju Holdings Limited American Depositary Shares each representing one Ordinary share", - "lastsale": "$1.82", - "netchange": "0.10", - "pctchange": "5.814%", - "volume": "29736", - "marketCap": "24965413.00", + "lastsale": "$1.73", + "netchange": "-0.09", + "pctchange": "-4.945%", + "volume": "8738", + "marketCap": "23730860.00", "country": "", "ipoyear": "2014", "industry": "Real Estate", @@ -21394,11 +21394,11 @@ { "symbol": "LEN", "name": "Lennar Corporation Class A Common Stock", - "lastsale": "$149.28", - "netchange": "-5.53", - "pctchange": "-3.572%", - "volume": "8806003", - "marketCap": "42448499323.00", + "lastsale": "$147.28", + "netchange": "-2.00", + "pctchange": "-1.34%", + "volume": "2720115", + "marketCap": "41879789525.00", "country": "United States", "ipoyear": "", "industry": "Homebuilding", @@ -21408,11 +21408,11 @@ { "symbol": "LEO", "name": "BNY Mellon Strategic Municipals Inc. Common Stock", - "lastsale": "$5.88", - "netchange": "0.02", - "pctchange": "0.341%", - "volume": "244174", - "marketCap": "366270222.00", + "lastsale": "$5.87", + "netchange": "-0.01", + "pctchange": "-0.17%", + "volume": "358331", + "marketCap": "365647313.00", "country": "United States", "ipoyear": "1987", "industry": "Trusts Except Educational Religious and Charitable", @@ -21422,11 +21422,11 @@ { "symbol": "LEV", "name": "The Lion Electric Company Common Shares", - "lastsale": "$1.88", - "netchange": "0.01", - "pctchange": "0.535%", - "volume": "1048082", - "marketCap": "425227672.00", + "lastsale": "$1.83", + "netchange": "-0.05", + "pctchange": "-2.66%", + "volume": "369006", + "marketCap": "413918426.00", "country": "Canada", "ipoyear": "2021", "industry": "", @@ -21436,11 +21436,11 @@ { "symbol": "LEVI", "name": "Levi Strauss & Co Class A Common Stock", - "lastsale": "$15.40", - "netchange": "-0.54", - "pctchange": "-3.388%", - "volume": "2431059", - "marketCap": "6115877044.00", + "lastsale": "$15.56", + "netchange": "0.16", + "pctchange": "1.039%", + "volume": "1602223", + "marketCap": "6179418624.00", "country": "United States", "ipoyear": "2019", "industry": "Apparel", @@ -21450,11 +21450,11 @@ { "symbol": "LFT", "name": "Lument Finance Trust Inc. Common Stock", - "lastsale": "$2.20", - "netchange": "0.02", - "pctchange": "0.917%", - "volume": "112782", - "marketCap": "114908534.00", + "lastsale": "$2.21", + "netchange": "0.01", + "pctchange": "0.455%", + "volume": "190594", + "marketCap": "115430846.00", "country": "United States", "ipoyear": "2013", "industry": "Real Estate Investment Trusts", @@ -21464,10 +21464,10 @@ { "symbol": "LFT^A", "name": "Lument Finance Trust Inc. 7.875% Series A Cumulative Redeemable Preferred Stock", - "lastsale": "$18.2695", - "netchange": "-0.0505", - "pctchange": "-0.276%", - "volume": "507", + "lastsale": "$19.19", + "netchange": "0.9205", + "pctchange": "5.038%", + "volume": "3926", "marketCap": "", "country": "United States", "ipoyear": "", @@ -21478,10 +21478,10 @@ { "symbol": "LGI", "name": "Lazard Global Total Return and Income Fund Common Stock", - "lastsale": "$15.06", - "netchange": "-0.03", - "pctchange": "-0.199%", - "volume": "18880", + "lastsale": "$15.20", + "netchange": "0.14", + "pctchange": "0.93%", + "volume": "46039", "marketCap": "0.00", "country": "United States", "ipoyear": "2004", @@ -21492,11 +21492,11 @@ { "symbol": "LH", "name": "Laboratory Corporation of America Holdings Common Stock", - "lastsale": "$219.50", - "netchange": "-3.56", - "pctchange": "-1.596%", - "volume": "2135770", - "marketCap": "18635550000.00", + "lastsale": "$219.93", + "netchange": "0.43", + "pctchange": "0.196%", + "volume": "702430", + "marketCap": "18672057000.00", "country": "United States", "ipoyear": "", "industry": "Medical Specialities", @@ -21506,11 +21506,11 @@ { "symbol": "LHX", "name": "L3Harris Technologies Inc. Common Stock", - "lastsale": "$208.37", - "netchange": "1.77", - "pctchange": "0.857%", - "volume": "3294488", - "marketCap": "39494501684.00", + "lastsale": "$209.80", + "netchange": "1.43", + "pctchange": "0.686%", + "volume": "1963856", + "marketCap": "39765544240.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -21520,25 +21520,25 @@ { "symbol": "LICY", "name": "Li-Cycle Holdings Corp. Common Shares", - "lastsale": "$0.70", - "netchange": "-0.01", - "pctchange": "-1.408%", - "volume": "7455862", - "marketCap": "123578000.00", + "lastsale": "$0.6468", + "netchange": "-0.0532", + "pctchange": "-7.60%", + "volume": "6884674", + "marketCap": "114186072.00", "country": "Canada", "ipoyear": "2021", - "industry": "Environmental Services", - "sector": "Industrials", + "industry": "", + "sector": "", "url": "/market-activity/stocks/licy" }, { "symbol": "LII", "name": "Lennox International Inc. Common Stock", - "lastsale": "$441.51", - "netchange": "-2.56", - "pctchange": "-0.576%", - "volume": "520975", - "marketCap": "15691143985.00", + "lastsale": "$437.90", + "netchange": "-3.61", + "pctchange": "-0.818%", + "volume": "179993", + "marketCap": "15562845578.00", "country": "United States", "ipoyear": "1999", "industry": "Industrial Machinery/Components", @@ -21548,11 +21548,11 @@ { "symbol": "LITB", "name": "LightInTheBox Holding Co. Ltd. American Depositary Shares each representing 2 ordinary shares", - "lastsale": "$1.08", - "netchange": "-0.02", - "pctchange": "-1.818%", - "volume": "38322", - "marketCap": "122347466.00", + "lastsale": "$1.0997", + "netchange": "0.0197", + "pctchange": "1.824%", + "volume": "62455", + "marketCap": "124579175.00", "country": "China", "ipoyear": "2013", "industry": "Catalog/Specialty Distribution", @@ -21562,11 +21562,11 @@ { "symbol": "LL", "name": "LL Flooring Holdings Inc. Common Stock", - "lastsale": "$3.62", - "netchange": "0.19", - "pctchange": "5.539%", - "volume": "1171130", - "marketCap": "111723162.00", + "lastsale": "$3.71", + "netchange": "0.09", + "pctchange": "2.486%", + "volume": "314376", + "marketCap": "114500810.00", "country": "United States", "ipoyear": "2007", "industry": "RETAIL: Building Materials", @@ -21576,11 +21576,11 @@ { "symbol": "LLAP", "name": "Terran Orbital Corporation Common Stock", - "lastsale": "$0.8843", - "netchange": "-0.0358", - "pctchange": "-3.891%", - "volume": "6030014", - "marketCap": "171962182.00", + "lastsale": "$0.8613", + "netchange": "-0.023", + "pctchange": "-2.601%", + "volume": "4351527", + "marketCap": "167489570.00", "country": "United States", "ipoyear": "2021", "industry": "Military/Government/Technical", @@ -21590,11 +21590,11 @@ { "symbol": "LLY", "name": "Eli Lilly and Company Common Stock", - "lastsale": "$572.04", - "netchange": "-1.63", - "pctchange": "-0.284%", - "volume": "5315934", - "marketCap": "543041711853.00", + "lastsale": "$579.76", + "netchange": "7.72", + "pctchange": "1.35%", + "volume": "3033133", + "marketCap": "550370363723.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -21604,11 +21604,11 @@ { "symbol": "LMND", "name": "Lemonade Inc. Common Stock", - "lastsale": "$17.50", - "netchange": "-1.49", - "pctchange": "-7.846%", - "volume": "4111028", - "marketCap": "1223662458.00", + "lastsale": "$17.23", + "netchange": "-0.27", + "pctchange": "-1.543%", + "volume": "2169096", + "marketCap": "1204783094.00", "country": "United States", "ipoyear": "2020", "industry": "Property-Casualty Insurers", @@ -21618,11 +21618,11 @@ { "symbol": "LMT", "name": "Lockheed Martin Corporation Common Stock", - "lastsale": "$441.81", - "netchange": "-3.46", - "pctchange": "-0.777%", - "volume": "3973362", - "marketCap": "109612493274.00", + "lastsale": "$446.91", + "netchange": "5.10", + "pctchange": "1.154%", + "volume": "1197321", + "marketCap": "110877796721.00", "country": "United States", "ipoyear": "", "industry": "Aerospace", @@ -21632,11 +21632,11 @@ { "symbol": "LNC", "name": "Lincoln National Corporation Common Stock", - "lastsale": "$27.82", - "netchange": "0.66", - "pctchange": "2.43%", - "volume": "6325118", - "marketCap": "4719993279.00", + "lastsale": "$27.30", + "netchange": "-0.52", + "pctchange": "-1.869%", + "volume": "2026355", + "marketCap": "4631769106.00", "country": "United States", "ipoyear": "", "industry": "Life Insurance", @@ -21647,9 +21647,9 @@ "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": "0.15", - "pctchange": "0.548%", - "volume": "38310", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "453974", "marketCap": "", "country": "United States", "ipoyear": "", @@ -21660,11 +21660,11 @@ { "symbol": "LND", "name": "Brasilagro Brazilian Agric Real Estate Co Sponsored ADR (Brazil)", - "lastsale": "$5.2495", - "netchange": "0.0495", - "pctchange": "0.952%", - "volume": "13962", - "marketCap": "537428103.00", + "lastsale": "$5.25", + "netchange": "0.0005", + "pctchange": "0.01%", + "volume": "27272", + "marketCap": "537479292.00", "country": "Brazil", "ipoyear": "", "industry": "Farming/Seeds/Milling", @@ -21674,11 +21674,11 @@ { "symbol": "LNN", "name": "Lindsay Corporation Common Stock", - "lastsale": "$133.74", - "netchange": "0.09", - "pctchange": "0.067%", - "volume": "689074", - "marketCap": "1472518458.00", + "lastsale": "$130.14", + "netchange": "-3.60", + "pctchange": "-2.692%", + "volume": "106819", + "marketCap": "1432881353.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -21688,11 +21688,11 @@ { "symbol": "LOB", "name": "Live Oak Bancshares Inc. Common Stock", - "lastsale": "$44.44", - "netchange": "0.46", - "pctchange": "1.046%", - "volume": "689479", - "marketCap": "1976766081.00", + "lastsale": "$44.66", + "netchange": "0.22", + "pctchange": "0.495%", + "volume": "347076", + "marketCap": "1986552052.00", "country": "United States", "ipoyear": "2022", "industry": "Major Banks", @@ -21702,11 +21702,11 @@ { "symbol": "LOCL", "name": "Local Bounti Corporation Common Stock", - "lastsale": "$2.44", - "netchange": "-0.03", - "pctchange": "-1.215%", - "volume": "16938", - "marketCap": "20183041.00", + "lastsale": "$2.45", + "netchange": "0.01", + "pctchange": "0.41%", + "volume": "30915", + "marketCap": "20265758.00", "country": "", "ipoyear": "2021", "industry": "Farming/Seeds/Milling", @@ -21716,11 +21716,11 @@ { "symbol": "LOMA", "name": "Loma Negra Compania Industrial Argentina Sociedad Anonima ADS", - "lastsale": "$6.65", - "netchange": "-0.20", - "pctchange": "-2.92%", - "volume": "253007", - "marketCap": "776286633.00", + "lastsale": "$6.75", + "netchange": "0.10", + "pctchange": "1.504%", + "volume": "221114", + "marketCap": "787960116.00", "country": "Argentina", "ipoyear": "2017", "industry": "Building Materials", @@ -21730,11 +21730,11 @@ { "symbol": "LOW", "name": "Lowe's Companies Inc. Common Stock", - "lastsale": "$225.59", - "netchange": "0.05", - "pctchange": "0.022%", - "volume": "9581210", - "marketCap": "129739651434.00", + "lastsale": "$224.06", + "netchange": "-1.53", + "pctchange": "-0.678%", + "volume": "3132429", + "marketCap": "128859729156.00", "country": "United States", "ipoyear": "", "industry": "RETAIL: Building Materials", @@ -21744,11 +21744,11 @@ { "symbol": "LPG", "name": "Dorian LPG Ltd. Common Stock", - "lastsale": "$42.78", - "netchange": "2.10", - "pctchange": "5.162%", - "volume": "1985784", - "marketCap": "1737205620.00", + "lastsale": "$43.63", + "netchange": "0.85", + "pctchange": "1.987%", + "volume": "929507", + "marketCap": "1771722328.00", "country": "United States", "ipoyear": "2014", "industry": "Marine Transportation", @@ -21758,11 +21758,11 @@ { "symbol": "LPL", "name": "LG Display Co Ltd AMERICAN DEPOSITORY SHARES", - "lastsale": "$4.87", - "netchange": "-0.12", - "pctchange": "-2.405%", - "volume": "252069", - "marketCap": "3485124918.00", + "lastsale": "$4.35", + "netchange": "-0.52", + "pctchange": "-10.678%", + "volume": "540680", + "marketCap": "3112996590.00", "country": "South Korea", "ipoyear": "2004", "industry": "Industrial Machinery/Components", @@ -21772,11 +21772,11 @@ { "symbol": "LPX", "name": "Louisiana-Pacific Corporation Common Stock", - "lastsale": "$67.24", - "netchange": "-2.17", - "pctchange": "-3.126%", - "volume": "1916257", - "marketCap": "4848992630.00", + "lastsale": "$67.17", + "netchange": "-0.07", + "pctchange": "-0.104%", + "volume": "549137", + "marketCap": "4843944601.00", "country": "United States", "ipoyear": "", "industry": "Forest Products", @@ -21786,11 +21786,11 @@ { "symbol": "LRN", "name": "Stride Inc. Common Stock", - "lastsale": "$60.00", - "netchange": "-0.08", - "pctchange": "-0.133%", - "volume": "1505523", - "marketCap": "2600660820.00", + "lastsale": "$60.53", + "netchange": "0.53", + "pctchange": "0.883%", + "volume": "354643", + "marketCap": "2623633324.00", "country": "United States", "ipoyear": "", "industry": "Other Consumer Services", @@ -21800,25 +21800,25 @@ { "symbol": "LSPD", "name": "Lightspeed Commerce Inc. Subordinate Voting Shares", - "lastsale": "$17.93", - "netchange": "-0.12", - "pctchange": "-0.665%", - "volume": "1395833", - "marketCap": "2735286138.00", + "lastsale": "$18.53", + "netchange": "0.60", + "pctchange": "3.346%", + "volume": "1180401", + "marketCap": "2826818301.00", "country": "", "ipoyear": "", - "industry": "Computer Software: Prepackaged Software", - "sector": "Technology", + "industry": "", + "sector": "", "url": "/market-activity/stocks/lspd" }, { "symbol": "LTC", "name": "LTC Properties Inc. Common Stock", - "lastsale": "$33.38", - "netchange": "-0.54", - "pctchange": "-1.592%", - "volume": "984571", - "marketCap": "1382322312.00", + "lastsale": "$32.97", + "netchange": "-0.41", + "pctchange": "-1.228%", + "volume": "321239", + "marketCap": "1365343518.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -21828,11 +21828,11 @@ { "symbol": "LTH", "name": "Life Time Group Holdings Inc. Common Stock", - "lastsale": "$14.48", - "netchange": "-0.80", - "pctchange": "-5.236%", - "volume": "1285215", - "marketCap": "2844000886.00", + "lastsale": "$14.64", + "netchange": "0.16", + "pctchange": "1.105%", + "volume": "720897", + "marketCap": "2875426311.00", "country": "United States", "ipoyear": "2021", "industry": "Hotels/Resorts", @@ -21842,11 +21842,11 @@ { "symbol": "LTHM", "name": "Livent Corporation Common Stock", - "lastsale": "$17.30", - "netchange": "0.05", - "pctchange": "0.29%", - "volume": "11283707", - "marketCap": "3109319260.00", + "lastsale": "$17.48", + "netchange": "0.18", + "pctchange": "1.04%", + "volume": "5272451", + "marketCap": "3141670559.00", "country": "United States", "ipoyear": "2018", "industry": "Major Chemicals", @@ -21856,11 +21856,11 @@ { "symbol": "LU", "name": "Lufax Holding Ltd American Depositary Shares each representing two (2) Ordinary Shares", - "lastsale": "$3.55", - "netchange": "2.5973", - "pctchange": "272.625%", - "volume": "5503258", - "marketCap": "8129500000.00", + "lastsale": "$3.16", + "netchange": "-0.39", + "pctchange": "-10.986%", + "volume": "7280621", + "marketCap": "7236400000.00", "country": "China", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -21870,11 +21870,11 @@ { "symbol": "LUMN", "name": "Lumen Technologies Inc. Common Stock", - "lastsale": "$1.81", - "netchange": "0.04", - "pctchange": "2.26%", - "volume": "44299651", - "marketCap": "1826106361.00", + "lastsale": "$1.79", + "netchange": "-0.02", + "pctchange": "-1.105%", + "volume": "12416922", + "marketCap": "1805928390.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -21884,11 +21884,11 @@ { "symbol": "LUV", "name": "Southwest Airlines Company Common Stock", - "lastsale": "$29.01", - "netchange": "-0.75", - "pctchange": "-2.52%", - "volume": "14729906", - "marketCap": "17293307174.00", + "lastsale": "$28.97", + "netchange": "-0.04", + "pctchange": "-0.138%", + "volume": "7775790", + "marketCap": "17269462559.00", "country": "United States", "ipoyear": "", "industry": "Air Freight/Delivery Services", @@ -21898,11 +21898,11 @@ { "symbol": "LVS", "name": "Las Vegas Sands Corp. Common Stock", - "lastsale": "$47.87", - "netchange": "-0.74", - "pctchange": "-1.522%", - "volume": "7225897", - "marketCap": "36596178138.00", + "lastsale": "$47.73", + "netchange": "-0.14", + "pctchange": "-0.292%", + "volume": "3857249", + "marketCap": "36489149416.00", "country": "United States", "ipoyear": "2004", "industry": "Hotels/Resorts", @@ -21912,11 +21912,11 @@ { "symbol": "LVWR", "name": "LiveWire Group Inc. Common Stock", - "lastsale": "$10.92", - "netchange": "0.36", - "pctchange": "3.409%", - "volume": "809397", - "marketCap": "2211777728.00", + "lastsale": "$11.55", + "netchange": "0.63", + "pctchange": "5.769%", + "volume": "137194", + "marketCap": "2339380289.00", "country": "United States", "ipoyear": "2022", "industry": "", @@ -21926,11 +21926,11 @@ { "symbol": "LW", "name": "Lamb Weston Holdings Inc. Common Stock ", - "lastsale": "$104.33", - "netchange": "-0.04", - "pctchange": "-0.038%", - "volume": "1974021", - "marketCap": "15120239231.00", + "lastsale": "$107.25", + "netchange": "2.92", + "pctchange": "2.799%", + "volume": "1540412", + "marketCap": "15543426220.00", "country": "United States", "ipoyear": "2016", "industry": "Packaged Foods", @@ -21940,11 +21940,11 @@ { "symbol": "LXP", "name": "LXP Industrial Trust Common Stock (Maryland REIT)", - "lastsale": "$9.63", - "netchange": "-0.15", - "pctchange": "-1.534%", - "volume": "5345711", - "marketCap": "2818070957.00", + "lastsale": "$9.56", + "netchange": "-0.07", + "pctchange": "-0.727%", + "volume": "1689257", + "marketCap": "2797586537.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -21954,10 +21954,10 @@ { "symbol": "LXP^C", "name": "LXP Industrial Trust 6.5% Series C Cumulative Convertible Preferred Stock", - "lastsale": "$47.35", - "netchange": "0.89", - "pctchange": "1.916%", - "volume": "2254", + "lastsale": "$46.50", + "netchange": "-0.85", + "pctchange": "-1.795%", + "volume": "19935", "marketCap": "", "country": "United States", "ipoyear": "", @@ -21968,11 +21968,11 @@ { "symbol": "LXU", "name": "LSB Industries Inc. Common Stock", - "lastsale": "$9.20", - "netchange": "-0.22", - "pctchange": "-2.335%", - "volume": "776128", - "marketCap": "683967891.00", + "lastsale": "$9.19", + "netchange": "-0.01", + "pctchange": "-0.109%", + "volume": "354880", + "marketCap": "683224448.00", "country": "United States", "ipoyear": "2003", "industry": "Major Chemicals", @@ -21982,11 +21982,11 @@ { "symbol": "LYB", "name": "LyondellBasell Industries NV Ordinary Shares Class A (Netherlands)", - "lastsale": "$95.02", - "netchange": "0.42", - "pctchange": "0.444%", - "volume": "4263669", - "marketCap": "30820855670.00", + "lastsale": "$95.50", + "netchange": "0.48", + "pctchange": "0.505%", + "volume": "1677751", + "marketCap": "30976549322.00", "country": "Netherlands", "ipoyear": "", "industry": "Major Chemicals", @@ -21996,11 +21996,11 @@ { "symbol": "LYG", "name": "Lloyds Banking Group Plc American Depositary Shares", - "lastsale": "$2.35", - "netchange": "-0.05", - "pctchange": "-2.083%", - "volume": "9354438", - "marketCap": "155631100000.00", + "lastsale": "$2.34", + "netchange": "-0.01", + "pctchange": "-0.426%", + "volume": "6124309", + "marketCap": "154968840000.00", "country": "United Kingdom", "ipoyear": "", "industry": "Commercial Banks", @@ -22010,11 +22010,11 @@ { "symbol": "LYV", "name": "Live Nation Entertainment Inc. Common Stock", - "lastsale": "$93.00", - "netchange": "-0.07", - "pctchange": "-0.075%", - "volume": "6786080", - "marketCap": "21420258480.00", + "lastsale": "$93.27", + "netchange": "0.27", + "pctchange": "0.29%", + "volume": "1508277", + "marketCap": "21482446327.00", "country": "United States", "ipoyear": "", "industry": "Services-Misc. Amusement & Recreation", @@ -22024,11 +22024,11 @@ { "symbol": "LZB", "name": "La-Z-Boy Incorporated Common Stock", - "lastsale": "$36.10", - "netchange": "-0.56", - "pctchange": "-1.528%", - "volume": "2772160", - "marketCap": "1544340672.00", + "lastsale": "$36.55", + "netchange": "0.45", + "pctchange": "1.247%", + "volume": "395117", + "marketCap": "1563591456.00", "country": "United States", "ipoyear": "", "industry": "Home Furnishings", @@ -22038,11 +22038,11 @@ { "symbol": "LZM", "name": "Lifezone Metals Limited Ordinary Shares", - "lastsale": "$8.94", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "55264", - "marketCap": "710002275.00", + "lastsale": "$8.51", + "netchange": "-0.43", + "pctchange": "-4.81%", + "volume": "37345", + "marketCap": "675852277.00", "country": "Isle of Man", "ipoyear": "", "industry": "Metal Mining", @@ -22052,11 +22052,11 @@ { "symbol": "M", "name": "Macy's Inc Common Stock", - "lastsale": "$19.71", - "netchange": "0.09", - "pctchange": "0.459%", - "volume": "13268283", - "marketCap": "5401985196.00", + "lastsale": "$20.06", + "netchange": "0.35", + "pctchange": "1.776%", + "volume": "12021839", + "marketCap": "5497910859.00", "country": "United States", "ipoyear": "", "industry": "Department/Specialty Retail Stores", @@ -22066,11 +22066,11 @@ { "symbol": "MA", "name": "Mastercard Incorporated Common Stock", - "lastsale": "$418.57", - "netchange": "0.01", - "pctchange": "0.002%", - "volume": "5566541", - "marketCap": "392524925853.00", + "lastsale": "$424.43", + "netchange": "5.86", + "pctchange": "1.40%", + "volume": "2686928", + "marketCap": "398020293570.00", "country": "United States", "ipoyear": "2006", "industry": "Business Services", @@ -22080,11 +22080,11 @@ { "symbol": "MAA", "name": "Mid-America Apartment Communities Inc. Common Stock", - "lastsale": "$134.52", - "netchange": "-3.93", - "pctchange": "-2.839%", - "volume": "1552908", - "marketCap": "15696802635.00", + "lastsale": "$135.43", + "netchange": "0.91", + "pctchange": "0.676%", + "volume": "802120", + "marketCap": "15802988260.00", "country": "United States", "ipoyear": "1994", "industry": "Real Estate Investment Trusts", @@ -22094,10 +22094,10 @@ { "symbol": "MAA^I", "name": "Mid-America Apartment Communities Inc. 8.50% Series I Cumulative Redeemable Preferred Stock", - "lastsale": "$55.50", - "netchange": "-0.60", - "pctchange": "-1.07%", - "volume": "820", + "lastsale": "$56.29", + "netchange": "0.79", + "pctchange": "1.423%", + "volume": "4085", "marketCap": "", "country": "United States", "ipoyear": "", @@ -22108,11 +22108,11 @@ { "symbol": "MAC", "name": "Macerich Company (The) Common Stock", - "lastsale": "$16.00", - "netchange": "-0.40", - "pctchange": "-2.439%", - "volume": "6178038", - "marketCap": "3447170832.00", + "lastsale": "$15.63", + "netchange": "-0.37", + "pctchange": "-2.313%", + "volume": "2096295", + "marketCap": "3367455007.00", "country": "United States", "ipoyear": "1994", "industry": "Real Estate Investment Trusts", @@ -22122,11 +22122,11 @@ { "symbol": "MAIN", "name": "Main Street Capital Corporation Common Stock", - "lastsale": "$42.80", - "netchange": "-0.13", - "pctchange": "-0.303%", - "volume": "333412", - "marketCap": "3584293062.00", + "lastsale": "$43.25", + "netchange": "0.45", + "pctchange": "1.051%", + "volume": "497972", + "marketCap": "3621978386.00", "country": "United States", "ipoyear": "2007", "industry": "Finance/Investors Services", @@ -22136,11 +22136,11 @@ { "symbol": "MAN", "name": "ManpowerGroup Common Stock", - "lastsale": "$79.23", - "netchange": "-0.39", - "pctchange": "-0.49%", - "volume": "589635", - "marketCap": "3867121620.00", + "lastsale": "$78.98", + "netchange": "-0.25", + "pctchange": "-0.316%", + "volume": "171978", + "marketCap": "3854919419.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -22150,11 +22150,11 @@ { "symbol": "MANU", "name": "Manchester United Ltd. Class A Ordinary Shares", - "lastsale": "$19.60", - "netchange": "0.26", - "pctchange": "1.344%", - "volume": "666151", - "marketCap": "3229001471.00", + "lastsale": "$19.50", + "netchange": "-0.10", + "pctchange": "-0.51%", + "volume": "701247", + "marketCap": "3212526974.00", "country": "United Kingdom", "ipoyear": "2012", "industry": "Services-Misc. Amusement & Recreation", @@ -22164,25 +22164,25 @@ { "symbol": "MAS", "name": "Masco Corporation Common Stock", - "lastsale": "$68.64", - "netchange": "-0.68", - "pctchange": "-0.981%", - "volume": "4637450", - "marketCap": "15409742531.00", + "lastsale": "$67.95", + "netchange": "-0.69", + "pctchange": "-1.005%", + "volume": "1770469", + "marketCap": "15254836902.00", "country": "United States", "ipoyear": "", - "industry": "Building Products", - "sector": "Consumer Discretionary", + "industry": "Industrial Specialties", + "sector": "Industrials", "url": "/market-activity/stocks/mas" }, { "symbol": "MATV", "name": "Mativ Holdings Inc. Common Stock", - "lastsale": "$13.89", - "netchange": "-0.58", - "pctchange": "-4.008%", - "volume": "1352927", - "marketCap": "752847445.00", + "lastsale": "$13.92", + "netchange": "0.03", + "pctchange": "0.216%", + "volume": "403702", + "marketCap": "754473466.00", "country": "United States", "ipoyear": "", "industry": "Paper", @@ -22192,11 +22192,11 @@ { "symbol": "MATX", "name": "Matson Inc. Common Stock", - "lastsale": "$101.65", - "netchange": "1.45", - "pctchange": "1.447%", - "volume": "3282904", - "marketCap": "3551130552.00", + "lastsale": "$104.14", + "netchange": "2.49", + "pctchange": "2.45%", + "volume": "513778", + "marketCap": "3638118403.00", "country": "United States", "ipoyear": "", "industry": "Marine Transportation", @@ -22206,10 +22206,10 @@ { "symbol": "MAV", "name": "Pioneer Municipal High Income Advantage Fund Inc.", - "lastsale": "$7.97", - "netchange": "0.08", - "pctchange": "1.014%", - "volume": "64809", + "lastsale": "$7.91", + "netchange": "-0.06", + "pctchange": "-0.753%", + "volume": "107426", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -22220,11 +22220,11 @@ { "symbol": "MAX", "name": "MediaAlpha Inc. Class A Common Stock", - "lastsale": "$10.97", - "netchange": "0.27", - "pctchange": "2.523%", - "volume": "342949", - "marketCap": "714027416.00", + "lastsale": "$10.67", + "netchange": "-0.30", + "pctchange": "-2.735%", + "volume": "133827", + "marketCap": "694500686.00", "country": "United States", "ipoyear": "2020", "industry": "Industrial Machinery/Components", @@ -22234,11 +22234,11 @@ { "symbol": "MBC", "name": "MasterBrand Inc. Common Stock", - "lastsale": "$14.67", - "netchange": "-1.02", - "pctchange": "-6.501%", - "volume": "3913272", - "marketCap": "1859603146.00", + "lastsale": "$14.77", + "netchange": "0.10", + "pctchange": "0.682%", + "volume": "856758", + "marketCap": "1872279378.00", "country": "United States", "ipoyear": "2022", "industry": "Agricultural Chemicals", @@ -22248,11 +22248,11 @@ { "symbol": "MBI", "name": "MBIA Inc. Common Stock", - "lastsale": "$13.78", - "netchange": "-0.46", - "pctchange": "-3.23%", - "volume": "3076808", - "marketCap": "704702269.00", + "lastsale": "$13.12", + "netchange": "-0.66", + "pctchange": "-4.79%", + "volume": "1441699", + "marketCap": "670950201.00", "country": "United States", "ipoyear": "1987", "industry": "Property-Casualty Insurers", @@ -22262,25 +22262,25 @@ { "symbol": "MC", "name": "Moelis & Company Class A Common Stock", - "lastsale": "$58.20", - "netchange": "0.66", - "pctchange": "1.147%", - "volume": "1459069", - "marketCap": "4141192948.00", + "lastsale": "$56.80", + "netchange": "-1.40", + "pctchange": "-2.405%", + "volume": "859835", + "marketCap": "4041576622.00", "country": "United States", "ipoyear": "2014", - "industry": "Investment Managers", + "industry": "Investment Bankers/Brokers/Service", "sector": "Finance", "url": "/market-activity/stocks/mc" }, { "symbol": "MCB", "name": "Metropolitan Bank Holding Corp. Common Stock", - "lastsale": "$52.67", - "netchange": "0.50", - "pctchange": "0.958%", - "volume": "640459", - "marketCap": "582673936.00", + "lastsale": "$52.93", + "netchange": "0.26", + "pctchange": "0.494%", + "volume": "119947", + "marketCap": "585550246.00", "country": "United States", "ipoyear": "2017", "industry": "Major Banks", @@ -22290,11 +22290,11 @@ { "symbol": "MCD", "name": "McDonald's Corporation Common Stock", - "lastsale": "$287.27", - "netchange": "-2.75", - "pctchange": "-0.948%", - "volume": "6324165", - "marketCap": "208369004958.00", + "lastsale": "$290.23", + "netchange": "2.96", + "pctchange": "1.03%", + "volume": "2489791", + "marketCap": "210516017367.00", "country": "United States", "ipoyear": "", "industry": "Restaurants", @@ -22304,11 +22304,11 @@ { "symbol": "MCI", "name": "Barings Corporate Investors Common Stock", - "lastsale": "$17.21", - "netchange": "0.20", - "pctchange": "1.176%", - "volume": "37058", - "marketCap": "348704184.00", + "lastsale": "$17.65", + "netchange": "0.44", + "pctchange": "2.557%", + "volume": "40910", + "marketCap": "357619340.00", "country": "United States", "ipoyear": "", "industry": "Trusts Except Educational Religious and Charitable", @@ -22318,11 +22318,11 @@ { "symbol": "MCK", "name": "McKesson Corporation Common Stock", - "lastsale": "$439.47", - "netchange": "-2.21", - "pctchange": "-0.50%", - "volume": "3743503", - "marketCap": "58476970283.00", + "lastsale": "$447.54", + "netchange": "8.07", + "pctchange": "1.836%", + "volume": "804490", + "marketCap": "59550784537.00", "country": "United States", "ipoyear": "", "industry": "Other Pharmaceuticals", @@ -22332,10 +22332,10 @@ { "symbol": "MCN", "name": "Madison Covered Call & Equity Strategy Fund Common Stock", - "lastsale": "$7.15", - "netchange": "-0.11", - "pctchange": "-1.515%", - "volume": "37372", + "lastsale": "$7.08", + "netchange": "-0.07", + "pctchange": "-0.979%", + "volume": "85148", "marketCap": "0.00", "country": "United States", "ipoyear": "2004", @@ -22346,11 +22346,11 @@ { "symbol": "MCO", "name": "Moody's Corporation Common Stock", - "lastsale": "$389.06", - "netchange": "-2.56", - "pctchange": "-0.654%", - "volume": "1182071", - "marketCap": "71197980000.00", + "lastsale": "$390.99", + "netchange": "1.93", + "pctchange": "0.496%", + "volume": "665720", + "marketCap": "71551170000.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -22360,11 +22360,11 @@ { "symbol": "MCR", "name": "MFS Charter Income Trust Common Stock", - "lastsale": "$6.34", - "netchange": "-0.02", - "pctchange": "-0.314%", - "volume": "67551", - "marketCap": "279013129.00", + "lastsale": "$6.36", + "netchange": "0.02", + "pctchange": "0.315%", + "volume": "106973", + "marketCap": "279893297.00", "country": "United States", "ipoyear": "1989", "industry": "Trusts Except Educational Religious and Charitable", @@ -22374,11 +22374,11 @@ { "symbol": "MCS", "name": "Marcus Corporation (The) Common Stock", - "lastsale": "$14.60", - "netchange": "0.01", - "pctchange": "0.069%", - "volume": "3090703", - "marketCap": "462758008.00", + "lastsale": "$14.65", + "netchange": "0.05", + "pctchange": "0.342%", + "volume": "491665", + "marketCap": "464342796.00", "country": "United States", "ipoyear": "", "industry": "Movies/Entertainment", @@ -22388,11 +22388,11 @@ { "symbol": "MCW", "name": "Mister Car Wash Inc. Common Stock", - "lastsale": "$8.12", - "netchange": "-0.09", - "pctchange": "-1.096%", - "volume": "2828862", - "marketCap": "2550247556.00", + "lastsale": "$8.15", + "netchange": "0.03", + "pctchange": "0.369%", + "volume": "1212214", + "marketCap": "2559669652.00", "country": "United States", "ipoyear": "2021", "industry": "", @@ -22403,9 +22403,9 @@ "symbol": "MCY", "name": "Mercury General Corporation Common Stock", "lastsale": "$37.43", - "netchange": "-1.09", - "pctchange": "-2.83%", - "volume": "482403", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "271076", "marketCap": "2072541284.00", "country": "United States", "ipoyear": "", @@ -22416,11 +22416,11 @@ { "symbol": "MD", "name": "Pediatrix Medical Group Inc. Common Stock", - "lastsale": "$9.03", - "netchange": "-0.39", - "pctchange": "-4.14%", - "volume": "4006571", - "marketCap": "758735961.00", + "lastsale": "$8.73", + "netchange": "-0.30", + "pctchange": "-3.322%", + "volume": "890061", + "marketCap": "733528787.00", "country": "United States", "ipoyear": "", "industry": "Hospital/Nursing Management", @@ -22430,11 +22430,11 @@ { "symbol": "MDC", "name": "M.D.C. Holdings Inc. Common Stock", - "lastsale": "$53.17", - "netchange": "-1.68", - "pctchange": "-3.063%", - "volume": "1585347", - "marketCap": "3969750838.00", + "lastsale": "$52.64", + "netchange": "-0.53", + "pctchange": "-0.997%", + "volume": "575932", + "marketCap": "3930180255.00", "country": "United States", "ipoyear": "", "industry": "Homebuilding", @@ -22444,11 +22444,11 @@ { "symbol": "MDT", "name": "Medtronic plc. Ordinary Shares", - "lastsale": "$82.61", - "netchange": "-0.82", - "pctchange": "-0.983%", - "volume": "12388602", - "marketCap": "109842742632.00", + "lastsale": "$83.06", + "netchange": "0.45", + "pctchange": "0.545%", + "volume": "6447206", + "marketCap": "110441087072.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -22458,11 +22458,11 @@ { "symbol": "MDU", "name": "MDU Resources Group Inc. Common Stock (Holding Company)", - "lastsale": "$19.59", - "netchange": "-0.25", - "pctchange": "-1.26%", - "volume": "2822823", - "marketCap": "3989275727.00", + "lastsale": "$19.54", + "netchange": "-0.05", + "pctchange": "-0.255%", + "volume": "1972141", + "marketCap": "3979093808.00", "country": "United States", "ipoyear": "", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", @@ -22472,11 +22472,11 @@ { "symbol": "MDV", "name": "Modiv Industrial Inc. Class C Common Stock", - "lastsale": "$14.98", - "netchange": "-0.12", - "pctchange": "-0.795%", - "volume": "19074", - "marketCap": "113700267.00", + "lastsale": "$14.91", + "netchange": "-0.07", + "pctchange": "-0.467%", + "volume": "29094", + "marketCap": "113168958.00", "country": "", "ipoyear": "2022", "industry": "Transportation Services", @@ -22486,10 +22486,10 @@ { "symbol": "MDV^A", "name": "Modiv Industrial Inc. 7.375% Series A Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$23.13", - "netchange": "0.0301", - "pctchange": "0.13%", - "volume": "7159", + "lastsale": "$23.00", + "netchange": "-0.13", + "pctchange": "-0.562%", + "volume": "4335", "marketCap": "", "country": "", "ipoyear": "", @@ -22500,11 +22500,11 @@ { "symbol": "MEC", "name": "Mayville Engineering Company Inc. Common Stock", - "lastsale": "$13.83", - "netchange": "0.13", - "pctchange": "0.949%", - "volume": "102928", - "marketCap": "280864563.00", + "lastsale": "$14.06", + "netchange": "0.23", + "pctchange": "1.663%", + "volume": "64042", + "marketCap": "285535485.00", "country": "United States", "ipoyear": "2019", "industry": "Industrial Specialties", @@ -22514,11 +22514,11 @@ { "symbol": "MED", "name": "MEDIFAST INC Common Stock", - "lastsale": "$68.27", - "netchange": "-2.02", - "pctchange": "-2.874%", - "volume": "715103", - "marketCap": "743637939.00", + "lastsale": "$66.00", + "netchange": "-2.27", + "pctchange": "-3.325%", + "volume": "178939", + "marketCap": "718911732.00", "country": "United States", "ipoyear": "", "industry": "Other Consumer Services", @@ -22528,11 +22528,11 @@ { "symbol": "MEG", "name": "Montrose Environmental Group Inc. Common Stock", - "lastsale": "$32.25", - "netchange": "-0.75", - "pctchange": "-2.273%", - "volume": "302884", - "marketCap": "973569837.00", + "lastsale": "$30.55", + "netchange": "-1.70", + "pctchange": "-5.271%", + "volume": "213206", + "marketCap": "922249877.00", "country": "United States", "ipoyear": "2020", "industry": "Professional Services", @@ -22542,10 +22542,10 @@ { "symbol": "MEGI", "name": "MainStay CBRE Global Infrastructure Megatrends Term Fund Common Shares", - "lastsale": "$12.96", - "netchange": "-0.24", - "pctchange": "-1.818%", - "volume": "289651", + "lastsale": "$13.05", + "netchange": "0.09", + "pctchange": "0.694%", + "volume": "208171", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -22556,11 +22556,11 @@ { "symbol": "MEI", "name": "Methode Electronics Inc. Common Stock", - "lastsale": "$22.28", - "netchange": "-0.32", - "pctchange": "-1.416%", - "volume": "1258787", - "marketCap": "793155211.00", + "lastsale": "$22.04", + "netchange": "-0.24", + "pctchange": "-1.077%", + "volume": "289386", + "marketCap": "784611349.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -22570,10 +22570,10 @@ { "symbol": "MER^K", "name": "Bank of America Corporation Income Capital Obligation Notes initially due December 15 2066", - "lastsale": "$25.44", - "netchange": "-0.13", - "pctchange": "-0.508%", - "volume": "82814", + "lastsale": "$25.42", + "netchange": "-0.02", + "pctchange": "-0.079%", + "volume": "39782", "marketCap": "", "country": "United States", "ipoyear": "", @@ -22584,11 +22584,11 @@ { "symbol": "MET", "name": "MetLife Inc. Common Stock", - "lastsale": "$66.36", - "netchange": "-0.54", - "pctchange": "-0.807%", - "volume": "8619538", - "marketCap": "49119023596.00", + "lastsale": "$65.22", + "netchange": "-1.14", + "pctchange": "-1.718%", + "volume": "5875389", + "marketCap": "48275206735.00", "country": "United States", "ipoyear": "2000", "industry": "Life Insurance", @@ -22598,10 +22598,10 @@ { "symbol": "MET^A", "name": "MetLife Inc. Preferred Series A Floating Rate", - "lastsale": "$22.90", - "netchange": "-0.01", - "pctchange": "-0.044%", - "volume": "48249", + "lastsale": "$22.93", + "netchange": "0.03", + "pctchange": "0.131%", + "volume": "49195", "marketCap": "", "country": "United States", "ipoyear": "", @@ -22612,10 +22612,10 @@ { "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": "$24.20", - "netchange": "0.14", - "pctchange": "0.582%", - "volume": "91831", + "lastsale": "$24.09", + "netchange": "-0.11", + "pctchange": "-0.455%", + "volume": "103715", "marketCap": "", "country": "United States", "ipoyear": "", @@ -22626,10 +22626,10 @@ { "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": "$21.32", - "netchange": "0.22", - "pctchange": "1.043%", - "volume": "151178", + "lastsale": "$21.18", + "netchange": "-0.14", + "pctchange": "-0.657%", + "volume": "131488", "marketCap": "", "country": "United States", "ipoyear": "", @@ -22640,11 +22640,11 @@ { "symbol": "MFA", "name": "MFA Financial Inc.", - "lastsale": "$11.65", + "lastsale": "$11.51", "netchange": "-0.14", - "pctchange": "-1.187%", - "volume": "1989875", - "marketCap": "1187319035.00", + "pctchange": "-1.202%", + "volume": "958345", + "marketCap": "1173050823.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -22654,10 +22654,10 @@ { "symbol": "MFA^B", "name": "MFA Financial Inc. Preferred Series B", - "lastsale": "$20.97", - "netchange": "0.45", - "pctchange": "2.193%", - "volume": "19627", + "lastsale": "$20.85", + "netchange": "-0.12", + "pctchange": "-0.572%", + "volume": "17715", "marketCap": "", "country": "United States", "ipoyear": "", @@ -22668,10 +22668,10 @@ { "symbol": "MFA^C", "name": "MFA Financial Inc. 6.50% Series C Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$20.92", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "9584", + "lastsale": "$20.69", + "netchange": "-0.23", + "pctchange": "-1.099%", + "volume": "87451", "marketCap": "", "country": "United States", "ipoyear": "", @@ -22682,11 +22682,11 @@ { "symbol": "MFC", "name": "Manulife Financial Corporation Common Stock", - "lastsale": "$21.12", - "netchange": "-0.24", - "pctchange": "-1.124%", - "volume": "5227651", - "marketCap": "38396160000.00", + "lastsale": "$21.07", + "netchange": "-0.05", + "pctchange": "-0.237%", + "volume": "2203707", + "marketCap": "38305260000.00", "country": "Canada", "ipoyear": "", "industry": "Life Insurance", @@ -22696,11 +22696,11 @@ { "symbol": "MFD", "name": "Macquarie First Trust Global Common Stock", - "lastsale": "$7.70", - "netchange": "-0.11", - "pctchange": "-1.408%", - "volume": "15826", - "marketCap": "65815303.00", + "lastsale": "$7.72", + "netchange": "0.02", + "pctchange": "0.26%", + "volume": "33016", + "marketCap": "65986252.00", "country": "United States", "ipoyear": "2004", "industry": "Trusts Except Educational Religious and Charitable", @@ -22710,11 +22710,11 @@ { "symbol": "MFG", "name": "Mizuho Financial Group Inc. Sponosred ADR (Japan)", - "lastsale": "$3.37", - "netchange": "-0.09", - "pctchange": "-2.601%", - "volume": "1583395", - "marketCap": "42774820115.00", + "lastsale": "$3.35", + "netchange": "-0.02", + "pctchange": "-0.593%", + "volume": "943677", + "marketCap": "42520963616.00", "country": "Japan", "ipoyear": "", "industry": "Major Banks", @@ -22724,11 +22724,11 @@ { "symbol": "MFM", "name": "MFS Municipal Income Trust Common Stock", - "lastsale": "$5.22", + "lastsale": "$5.21", "netchange": "-0.01", - "pctchange": "-0.191%", - "volume": "112064", - "marketCap": "214999434.00", + "pctchange": "-0.192%", + "volume": "190858", + "marketCap": "214587558.00", "country": "United States", "ipoyear": "1986", "industry": "Finance Companies", @@ -22738,11 +22738,11 @@ { "symbol": "MFV", "name": "MFS Special Value Trust Common Stock", - "lastsale": "$4.15", - "netchange": "-0.03", - "pctchange": "-0.718%", - "volume": "13792", - "marketCap": "30311683.00", + "lastsale": "$4.14", + "netchange": "-0.01", + "pctchange": "-0.241%", + "volume": "27505", + "marketCap": "30238643.00", "country": "United States", "ipoyear": "", "industry": "Trusts Except Educational Religious and Charitable", @@ -22752,11 +22752,11 @@ { "symbol": "MG", "name": "Mistras Group Inc Common Stock", - "lastsale": "$6.98", - "netchange": "0.11", - "pctchange": "1.601%", - "volume": "170590", - "marketCap": "211864638.00", + "lastsale": "$6.96", + "netchange": "-0.02", + "pctchange": "-0.287%", + "volume": "72652", + "marketCap": "211257576.00", "country": "United States", "ipoyear": "2009", "industry": "Military/Government/Technical", @@ -22766,11 +22766,11 @@ { "symbol": "MGA", "name": "Magna International Inc. Common Stock", - "lastsale": "$56.66", - "netchange": "-1.92", - "pctchange": "-3.278%", - "volume": "1040579", - "marketCap": "16225238227.00", + "lastsale": "$57.06", + "netchange": "0.40", + "pctchange": "0.706%", + "volume": "802933", + "marketCap": "16339782796.00", "country": "Canada", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -22780,11 +22780,11 @@ { "symbol": "MGF", "name": "MFS Government Markets Income Trust Common Stock", - "lastsale": "$3.21", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "42214", - "marketCap": "104637632.00", + "lastsale": "$3.23", + "netchange": "0.02", + "pctchange": "0.623%", + "volume": "69689", + "marketCap": "105289579.00", "country": "United States", "ipoyear": "1987", "industry": "Trusts Except Educational Religious and Charitable", @@ -22794,11 +22794,11 @@ { "symbol": "MGM", "name": "MGM Resorts International Common Stock", - "lastsale": "$43.10", - "netchange": "-1.56", - "pctchange": "-3.493%", - "volume": "10521639", - "marketCap": "14722243721.00", + "lastsale": "$43.54", + "netchange": "0.44", + "pctchange": "1.021%", + "volume": "4249783", + "marketCap": "14872540409.00", "country": "United States", "ipoyear": "", "industry": "Hotels/Resorts", @@ -22808,11 +22808,11 @@ { "symbol": "MGR", "name": "Affiliated Managers Group Inc. 5.875% Junior Subordinated Notes due 2059", - "lastsale": "$21.96", - "netchange": "0.25", - "pctchange": "1.152%", - "volume": "49877", - "marketCap": "742437647.00", + "lastsale": "$22.08", + "netchange": "0.12", + "pctchange": "0.546%", + "volume": "68970", + "marketCap": "746494683.00", "country": "United States", "ipoyear": "2019", "industry": "Investment Managers", @@ -22822,11 +22822,11 @@ { "symbol": "MGRB", "name": "Affiliated Managers Group Inc. 4.750% Junior Subordinated Notes due 2060", - "lastsale": "$18.07", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "26681", - "marketCap": "610922053.00", + "lastsale": "$18.08", + "netchange": "0.01", + "pctchange": "0.055%", + "volume": "32223", + "marketCap": "611260139.00", "country": "United States", "ipoyear": "2020", "industry": "Investment Managers", @@ -22836,11 +22836,11 @@ { "symbol": "MGRD", "name": "Affiliated Managers Group Inc. 4.200% Junior Subordinated Notes due 2061", - "lastsale": "$16.62", - "netchange": "-0.10", - "pctchange": "-0.598%", - "volume": "24831", - "marketCap": "561899530.00", + "lastsale": "$16.49", + "netchange": "-0.13", + "pctchange": "-0.782%", + "volume": "12237", + "marketCap": "557504408.00", "country": "United States", "ipoyear": "2021", "industry": "Investment Managers", @@ -22850,11 +22850,11 @@ { "symbol": "MGY", "name": "Magnolia Oil & Gas Corporation Class A Common Stock", - "lastsale": "$21.51", - "netchange": "-0.16", - "pctchange": "-0.738%", - "volume": "4750091", - "marketCap": "4453650512.00", + "lastsale": "$21.63", + "netchange": "0.12", + "pctchange": "0.558%", + "volume": "1983281", + "marketCap": "4478496540.00", "country": "United States", "ipoyear": "2017", "industry": "Oil & Gas Production", @@ -22864,11 +22864,11 @@ { "symbol": "MHD", "name": "Blackrock MuniHoldings Fund Inc. Common Stock", - "lastsale": "$11.85", - "netchange": "0.06", - "pctchange": "0.509%", - "volume": "179461", - "marketCap": "1762835281.00", + "lastsale": "$11.87", + "netchange": "0.02", + "pctchange": "0.169%", + "volume": "115913", + "marketCap": "1765810531.00", "country": "United States", "ipoyear": "1997", "industry": "Investment Bankers/Brokers/Service", @@ -22878,10 +22878,10 @@ { "symbol": "MHF", "name": "Western Asset Municipal High Income Fund Inc. Common Stock", - "lastsale": "$6.37", - "netchange": "-0.09", - "pctchange": "-1.393%", - "volume": "89764", + "lastsale": "$6.35", + "netchange": "-0.02", + "pctchange": "-0.314%", + "volume": "220811", "marketCap": "0.00", "country": "United States", "ipoyear": "1988", @@ -22892,10 +22892,10 @@ { "symbol": "MHI", "name": "Pioneer Municipal High Income Fund Inc.", - "lastsale": "$8.47", - "netchange": "0.04", - "pctchange": "0.474%", - "volume": "81048", + "lastsale": "$8.41", + "netchange": "-0.06", + "pctchange": "-0.708%", + "volume": "72152", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -22906,11 +22906,11 @@ { "symbol": "MHK", "name": "Mohawk Industries Inc. Common Stock", - "lastsale": "$105.43", - "netchange": "-0.32", - "pctchange": "-0.303%", - "volume": "2388040", - "marketCap": "6714009707.00", + "lastsale": "$103.07", + "netchange": "-2.36", + "pctchange": "-2.238%", + "volume": "716612", + "marketCap": "6563719819.00", "country": "United States", "ipoyear": "", "industry": "Home Furnishings", @@ -22921,9 +22921,9 @@ "symbol": "MHLA", "name": "Maiden Holdings Ltd. 6.625% Notes due 2046", "lastsale": "$16.62", - "netchange": "-0.90", - "pctchange": "-5.137%", - "volume": "5856", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "47", "marketCap": "1677610169.00", "country": "Bermuda", "ipoyear": "2016", @@ -22934,11 +22934,11 @@ { "symbol": "MHN", "name": "Blackrock MuniHoldings New York Quality Fund Inc. Common Stock", - "lastsale": "$10.615", - "netchange": "0.135", - "pctchange": "1.288%", - "volume": "72171", - "marketCap": "1579113630.00", + "lastsale": "$10.61", + "netchange": "-0.005", + "pctchange": "-0.047%", + "volume": "32663", + "marketCap": "1578369817.00", "country": "United States", "ipoyear": "1997", "industry": "Investment Bankers/Brokers/Service", @@ -22948,11 +22948,11 @@ { "symbol": "MHNC", "name": "Maiden Holdings North America Ltd. 7.75% Notes due 2043", - "lastsale": "$18.90", - "netchange": "-0.70", - "pctchange": "-3.571%", - "volume": "11762", - "marketCap": "1907751636.00", + "lastsale": "$18.74", + "netchange": "-0.16", + "pctchange": "-0.847%", + "volume": "1645", + "marketCap": "1891601358.00", "country": "Bermuda", "ipoyear": "2013", "industry": "Property-Casualty Insurers", @@ -22962,11 +22962,11 @@ { "symbol": "MHO", "name": "M/I Homes Inc. Common Stock", - "lastsale": "$123.84", - "netchange": "0.17", - "pctchange": "0.137%", - "volume": "1890348", - "marketCap": "3448760964.00", + "lastsale": "$122.93", + "netchange": "-0.91", + "pctchange": "-0.735%", + "volume": "332970", + "marketCap": "3423418809.00", "country": "United States", "ipoyear": "1993", "industry": "Homebuilding", @@ -22976,11 +22976,11 @@ { "symbol": "MIN", "name": "MFS Intermediate Income Trust Common Stock", - "lastsale": "$2.73", - "netchange": "-0.03", - "pctchange": "-1.087%", - "volume": "318059", - "marketCap": "313670915.00", + "lastsale": "$2.77", + "netchange": "0.04", + "pctchange": "1.465%", + "volume": "694631", + "marketCap": "318266826.00", "country": "United States", "ipoyear": "1988", "industry": "Trusts Except Educational Religious and Charitable", @@ -22990,10 +22990,10 @@ { "symbol": "MIO", "name": "Pioneer Municipal High Income Opportunities Fund Inc. Common Stock", - "lastsale": "$10.43", - "netchange": "0.07", - "pctchange": "0.676%", - "volume": "53522", + "lastsale": "$10.39", + "netchange": "-0.04", + "pctchange": "-0.384%", + "volume": "99822", "marketCap": "0.00", "country": "", "ipoyear": "2021", @@ -23004,11 +23004,11 @@ { "symbol": "MIR", "name": "Mirion Technologies Inc. Class A Common Stock", - "lastsale": "$10.12", - "netchange": "0.04", - "pctchange": "0.397%", - "volume": "2386217", - "marketCap": "2285142937.00", + "lastsale": "$10.24", + "netchange": "0.12", + "pctchange": "1.186%", + "volume": "1400922", + "marketCap": "2312239493.00", "country": "United States", "ipoyear": "2020", "industry": "Industrial Machinery/Components", @@ -23018,11 +23018,11 @@ { "symbol": "MITT", "name": "AG Mortgage Investment Trust Inc. Common Stock", - "lastsale": "$6.15", - "netchange": "0.05", - "pctchange": "0.82%", - "volume": "314990", - "marketCap": "124445145.00", + "lastsale": "$6.03", + "netchange": "-0.12", + "pctchange": "-1.951%", + "volume": "168611", + "marketCap": "122016947.00", "country": "United States", "ipoyear": "2011", "industry": "Real Estate Investment Trusts", @@ -23032,10 +23032,10 @@ { "symbol": "MITT^A", "name": "AG Mortgage Investment Trust Inc. 8.25% Preferred Series A", - "lastsale": "$19.35", - "netchange": "0.11", - "pctchange": "0.572%", - "volume": "5004", + "lastsale": "$19.2473", + "netchange": "-0.1027", + "pctchange": "-0.531%", + "volume": "6765", "marketCap": "", "country": "United States", "ipoyear": "", @@ -23046,10 +23046,10 @@ { "symbol": "MITT^B", "name": "AG Mortgage Investment Trust Inc. Preferred Series B", - "lastsale": "$18.60", - "netchange": "-0.0001", - "pctchange": "-0.001%", - "volume": "22315", + "lastsale": "$18.68", + "netchange": "0.08", + "pctchange": "0.43%", + "volume": "11598", "marketCap": "", "country": "United States", "ipoyear": "", @@ -23060,10 +23060,10 @@ { "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": "$21.16", + "lastsale": "$21.32", "netchange": "0.16", - "pctchange": "0.762%", - "volume": "6296", + "pctchange": "0.756%", + "volume": "6897", "marketCap": "", "country": "United States", "ipoyear": "", @@ -23074,11 +23074,11 @@ { "symbol": "MIXT", "name": "MiX Telematics Limited American Depositary Shares each representing 25 Ordinary Shares", - "lastsale": "$7.48", - "netchange": "0.40", - "pctchange": "5.65%", - "volume": "147695", - "marketCap": "165762964.00", + "lastsale": "$7.26", + "netchange": "-0.22", + "pctchange": "-2.941%", + "volume": "120411", + "marketCap": "160887582.00", "country": "South Africa", "ipoyear": "2013", "industry": "Computer Software: Prepackaged Software", @@ -23088,11 +23088,11 @@ { "symbol": "MIY", "name": "Blackrock MuniYield Michigan Quality Fund Inc. Common Stock", - "lastsale": "$11.46", - "netchange": "-0.22", - "pctchange": "-1.884%", - "volume": "91848", - "marketCap": "1704817918.00", + "lastsale": "$11.38", + "netchange": "-0.08", + "pctchange": "-0.698%", + "volume": "64789", + "marketCap": "1692916920.00", "country": "United States", "ipoyear": "1992", "industry": "Investment Bankers/Brokers/Service", @@ -23102,11 +23102,11 @@ { "symbol": "MKC", "name": "McCormick & Company Incorporated Common Stock", - "lastsale": "$66.88", - "netchange": "-1.40", - "pctchange": "-2.05%", - "volume": "3956925", - "marketCap": "17946030918.00", + "lastsale": "$67.71", + "netchange": "0.83", + "pctchange": "1.241%", + "volume": "1623467", + "marketCap": "18168746313.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -23116,11 +23116,11 @@ { "symbol": "MKFG", "name": "Markforged Holding Corporation Common Stock", - "lastsale": "$0.70", - "netchange": "0.0213", - "pctchange": "3.138%", - "volume": "1825629", - "marketCap": "138890553.00", + "lastsale": "$0.68", + "netchange": "-0.02", + "pctchange": "-2.857%", + "volume": "738916", + "marketCap": "134922252.00", "country": "United States", "ipoyear": "2020", "industry": "Retail: Computer Software & Peripheral Equipment", @@ -23130,11 +23130,11 @@ { "symbol": "MKL", "name": "Markel Group Inc. Common Stock", - "lastsale": "$1394.90", - "netchange": "9.66", - "pctchange": "0.697%", - "volume": "132362", - "marketCap": "18438533077.00", + "lastsale": "$1408.08", + "netchange": "13.18", + "pctchange": "0.945%", + "volume": "59546", + "marketCap": "18612753355.00", "country": "United States", "ipoyear": "1986", "industry": "Property-Casualty Insurers", @@ -23144,11 +23144,11 @@ { "symbol": "ML", "name": "MoneyLion Inc. Class A Common Stock", - "lastsale": "$50.69", - "netchange": "3.18", - "pctchange": "6.693%", - "volume": "152991", - "marketCap": "521189612.00", + "lastsale": "$49.94", + "netchange": "-0.75", + "pctchange": "-1.48%", + "volume": "109019", + "marketCap": "513478186.00", "country": "United States", "ipoyear": "2020", "industry": "Retail: Computer Software & Peripheral Equipment", @@ -23158,11 +23158,11 @@ { "symbol": "MLI", "name": "Mueller Industries Inc. Common Stock", - "lastsale": "$44.66", - "netchange": "0.05", - "pctchange": "0.112%", - "volume": "3548679", - "marketCap": "5070223451.00", + "lastsale": "$45.14", + "netchange": "0.48", + "pctchange": "1.075%", + "volume": "620323", + "marketCap": "5124717567.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -23172,11 +23172,11 @@ { "symbol": "MLM", "name": "Martin Marietta Materials Inc. Common Stock", - "lastsale": "$489.94", - "netchange": "-3.11", - "pctchange": "-0.631%", - "volume": "912472", - "marketCap": "30281800460.00", + "lastsale": "$490.39", + "netchange": "0.45", + "pctchange": "0.092%", + "volume": "317629", + "marketCap": "30309613683.00", "country": "United States", "ipoyear": "1994", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", @@ -23186,11 +23186,11 @@ { "symbol": "MLNK", "name": "MeridianLink Inc. Common Stock", - "lastsale": "$23.60", - "netchange": "0.22", - "pctchange": "0.941%", - "volume": "260522", - "marketCap": "1864082651.00", + "lastsale": "$23.87", + "netchange": "0.27", + "pctchange": "1.144%", + "volume": "122018", + "marketCap": "1885409020.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -23203,7 +23203,7 @@ "lastsale": "$15.00", "netchange": "0.00", "pctchange": "0.00%", - "volume": "78531", + "volume": "19749", "marketCap": "294363435.00", "country": "United States", "ipoyear": "1998", @@ -23214,11 +23214,11 @@ { "symbol": "MLR", "name": "Miller Industries Inc. Common Stock", - "lastsale": "$41.15", - "netchange": "-0.42", - "pctchange": "-1.01%", - "volume": "124401", - "marketCap": "470988086.00", + "lastsale": "$41.69", + "netchange": "0.54", + "pctchange": "1.312%", + "volume": "61694", + "marketCap": "477168732.00", "country": "United States", "ipoyear": "", "industry": "Construction/Ag Equipment/Trucks", @@ -23228,11 +23228,11 @@ { "symbol": "MMC", "name": "Marsh & McLennan Companies Inc. Common Stock", - "lastsale": "$187.12", - "netchange": "-4.15", - "pctchange": "-2.17%", - "volume": "3409545", - "marketCap": "92263714786.00", + "lastsale": "$189.76", + "netchange": "2.64", + "pctchange": "1.411%", + "volume": "1956063", + "marketCap": "93565426025.00", "country": "United States", "ipoyear": "", "industry": "Specialty Insurers", @@ -23242,10 +23242,10 @@ { "symbol": "MMD", "name": "MainStay MacKay DefinedTerm Municipal Opportunities Fund", - "lastsale": "$16.16", - "netchange": "-0.11", - "pctchange": "-0.676%", - "volume": "156195", + "lastsale": "$16.20", + "netchange": "0.04", + "pctchange": "0.248%", + "volume": "138866", "marketCap": "0.00", "country": "United States", "ipoyear": "2012", @@ -23256,11 +23256,11 @@ { "symbol": "MMI", "name": "Marcus & Millichap Inc. Common Stock", - "lastsale": "$40.50", - "netchange": "-0.33", - "pctchange": "-0.808%", - "volume": "718388", - "marketCap": "1554575045.00", + "lastsale": "$40.60", + "netchange": "0.10", + "pctchange": "0.247%", + "volume": "123213", + "marketCap": "1558413501.00", "country": "United States", "ipoyear": "2013", "industry": "Real Estate", @@ -23270,11 +23270,11 @@ { "symbol": "MMM", "name": "3M Company Common Stock", - "lastsale": "$106.98", - "netchange": "-0.06", - "pctchange": "-0.056%", - "volume": "11083243", - "marketCap": "59086876725.00", + "lastsale": "$105.87", + "netchange": "-1.11", + "pctchange": "-1.038%", + "volume": "3023588", + "marketCap": "58473804813.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -23284,11 +23284,11 @@ { "symbol": "MMS", "name": "Maximus Inc. Common Stock", - "lastsale": "$81.47", - "netchange": "-2.11", - "pctchange": "-2.525%", - "volume": "1279262", - "marketCap": "4969496795.00", + "lastsale": "$82.85", + "netchange": "1.38", + "pctchange": "1.694%", + "volume": "373472", + "marketCap": "5053673861.00", "country": "United States", "ipoyear": "1997", "industry": "Business Services", @@ -23299,9 +23299,9 @@ "symbol": "MMT", "name": "MFS Multimarket Income Trust Common Stock", "lastsale": "$4.55", - "netchange": "-0.02", - "pctchange": "-0.438%", - "volume": "82041", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "193081", "marketCap": "270944788.00", "country": "United States", "ipoyear": "1987", @@ -23312,10 +23312,10 @@ { "symbol": "MMU", "name": "Western Asset Managed Municipals Fund Inc. Common Stock", - "lastsale": "$10.15", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "167457", + "lastsale": "$10.10", + "netchange": "-0.05", + "pctchange": "-0.493%", + "volume": "94729", "marketCap": "0.00", "country": "United States", "ipoyear": "1992", @@ -23326,11 +23326,11 @@ { "symbol": "MNR", "name": "Mach Natural Resources LP Common Units representing Limited Partner Interests", - "lastsale": "$14.96", - "netchange": "-0.85", - "pctchange": "-5.376%", - "volume": "103449", - "marketCap": "1421200000.00", + "lastsale": "$15.21", + "netchange": "0.25", + "pctchange": "1.671%", + "volume": "176528", + "marketCap": "1444950000.00", "country": "", "ipoyear": "2023", "industry": "", @@ -23340,11 +23340,11 @@ { "symbol": "MNSO", "name": "MINISO Group Holding Limited American Depositary Shares each representing four Ordinary Shares", - "lastsale": "$19.14", - "netchange": "0.66", - "pctchange": "3.571%", - "volume": "3350244", - "marketCap": "6046755138.00", + "lastsale": "$19.20", + "netchange": "0.06", + "pctchange": "0.313%", + "volume": "1321901", + "marketCap": "6065710483.00", "country": "China", "ipoyear": "2020", "industry": "Department/Specialty Retail Stores", @@ -23357,7 +23357,7 @@ "lastsale": "$10.88", "netchange": "0.00", "pctchange": "0.00%", - "volume": "2023", + "volume": "8", "marketCap": "0.00", "country": "", "ipoyear": "2022", @@ -23368,11 +23368,11 @@ { "symbol": "MO", "name": "Altria Group Inc.", - "lastsale": "$41.75", - "netchange": "-0.36", - "pctchange": "-0.855%", - "volume": "23241744", - "marketCap": "73840998640.00", + "lastsale": "$42.20", + "netchange": "0.45", + "pctchange": "1.078%", + "volume": "9071294", + "marketCap": "74636889643.00", "country": "United States", "ipoyear": "", "industry": " Medicinal Chemicals and Botanical Products ", @@ -23382,11 +23382,11 @@ { "symbol": "MOD", "name": "Modine Manufacturing Company Common Stock", - "lastsale": "$56.74", - "netchange": "0.23", - "pctchange": "0.407%", - "volume": "1067043", - "marketCap": "2964226286.00", + "lastsale": "$56.38", + "netchange": "-0.36", + "pctchange": "-0.634%", + "volume": "487809", + "marketCap": "2945419070.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -23396,11 +23396,11 @@ { "symbol": "MODG", "name": "Topgolf Callaway Brands Corp. Common Stock", - "lastsale": "$13.98", - "netchange": "-0.26", - "pctchange": "-1.826%", - "volume": "30958982", - "marketCap": "2579548331.00", + "lastsale": "$13.94", + "netchange": "-0.04", + "pctchange": "-0.286%", + "volume": "3235421", + "marketCap": "2572167649.00", "country": "United States", "ipoyear": "", "industry": "Recreational Games/Products/Toys", @@ -23410,11 +23410,11 @@ { "symbol": "MODN", "name": "Model N Inc. Common Stock", - "lastsale": "$25.03", - "netchange": "1.33", - "pctchange": "5.612%", - "volume": "842789", - "marketCap": "970259391.00", + "lastsale": "$24.58", + "netchange": "-0.45", + "pctchange": "-1.798%", + "volume": "345781", + "marketCap": "952815654.00", "country": "United States", "ipoyear": "2013", "industry": "EDP Services", @@ -23424,11 +23424,11 @@ { "symbol": "MOGU", "name": "MOGU Inc. American Depositary Shares (each representing 25 Class A Ordinary Shares)", - "lastsale": "$2.015", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "390", - "marketCap": "14516832.00", + "lastsale": "$1.9838", + "netchange": "-0.0312", + "pctchange": "-1.548%", + "volume": "1591", + "marketCap": "14292055.00", "country": "", "ipoyear": "2018", "industry": "Business Services", @@ -23438,11 +23438,11 @@ { "symbol": "MOH", "name": "Molina Healthcare Inc Common Stock", - "lastsale": "$362.98", - "netchange": "-11.82", - "pctchange": "-3.154%", - "volume": "1116625", - "marketCap": "21161734000.00", + "lastsale": "$366.24", + "netchange": "3.26", + "pctchange": "0.898%", + "volume": "252751", + "marketCap": "21351792000.00", "country": "United States", "ipoyear": "2003", "industry": "Medical Specialities", @@ -23452,11 +23452,11 @@ { "symbol": "MOS", "name": "Mosaic Company (The) Common Stock", - "lastsale": "$36.62", - "netchange": "-0.48", - "pctchange": "-1.294%", - "volume": "9178816", - "marketCap": "11968714362.00", + "lastsale": "$37.00", + "netchange": "0.38", + "pctchange": "1.038%", + "volume": "4181526", + "marketCap": "12092911835.00", "country": "United States", "ipoyear": "", "industry": "Agricultural Chemicals", @@ -23467,9 +23467,9 @@ "symbol": "MOV", "name": "Movado Group Inc. Common Stock", "lastsale": "$30.36", - "netchange": "0.27", - "pctchange": "0.897%", - "volume": "701167", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "124715", "marketCap": "670349134.00", "country": "United States", "ipoyear": "", @@ -23480,24 +23480,24 @@ { "symbol": "MP", "name": "MP Materials Corp. Common Stock", - "lastsale": "$18.13", - "netchange": "-0.37", - "pctchange": "-2.00%", - "volume": "5530796", - "marketCap": "3223787002.00", + "lastsale": "$17.93", + "netchange": "-0.20", + "pctchange": "-1.103%", + "volume": "2428819", + "marketCap": "3188223990.00", "country": "United States", "ipoyear": "2020", - "industry": "Metal Mining", + "industry": "Precious Metals", "sector": "Basic Materials", "url": "/market-activity/stocks/mp" }, { "symbol": "MPA", "name": "Blackrock MuniYield Pennsylvania Quality Fund Common Stock", - "lastsale": "$11.54", - "netchange": "-0.01", - "pctchange": "-0.087%", - "volume": "42889", + "lastsale": "$11.58", + "netchange": "0.04", + "pctchange": "0.347%", + "volume": "53326", "marketCap": "0.00", "country": "United States", "ipoyear": "1992", @@ -23508,11 +23508,11 @@ { "symbol": "MPC", "name": "Marathon Petroleum Corporation Common Stock", - "lastsale": "$148.38", - "netchange": "-2.51", - "pctchange": "-1.663%", - "volume": "12266843", - "marketCap": "56339481961.00", + "lastsale": "$151.81", + "netchange": "3.43", + "pctchange": "2.312%", + "volume": "3307145", + "marketCap": "57641843621.00", "country": "United States", "ipoyear": "", "industry": "Integrated oil Companies", @@ -23523,9 +23523,9 @@ "symbol": "MPLN", "name": "MultiPlan Corporation Class A Common Stock", "lastsale": "$1.55", - "netchange": "-0.04", - "pctchange": "-2.516%", - "volume": "2924180", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "921794", "marketCap": "1006703695.00", "country": "United States", "ipoyear": "2020", @@ -23536,11 +23536,11 @@ { "symbol": "MPLX", "name": "MPLX LP Common Units Representing Limited Partner Interests", - "lastsale": "$36.01", - "netchange": "-0.11", - "pctchange": "-0.305%", - "volume": "7341239", - "marketCap": "36053825754.00", + "lastsale": "$36.32", + "netchange": "0.31", + "pctchange": "0.861%", + "volume": "2193202", + "marketCap": "36364203038.00", "country": "United States", "ipoyear": "2012", "industry": "Natural Gas Distribution", @@ -23550,11 +23550,11 @@ { "symbol": "MPV", "name": "Barings Participation Investors Common Stock", - "lastsale": "$14.24", - "netchange": "0.16", - "pctchange": "1.136%", - "volume": "32552", - "marketCap": "150968208.00", + "lastsale": "$14.44", + "netchange": "0.20", + "pctchange": "1.404%", + "volume": "27370", + "marketCap": "153088548.00", "country": "United States", "ipoyear": "1988", "industry": "Finance Companies", @@ -23564,11 +23564,11 @@ { "symbol": "MPW", "name": "Medical Properties Trust Inc. common stock", - "lastsale": "$5.05", - "netchange": "-0.42", - "pctchange": "-7.678%", - "volume": "25009954", - "marketCap": "3024950000.00", + "lastsale": "$4.94", + "netchange": "-0.11", + "pctchange": "-2.178%", + "volume": "14622690", + "marketCap": "2959060000.00", "country": "United States", "ipoyear": "2005", "industry": "Real Estate Investment Trusts", @@ -23578,11 +23578,11 @@ { "symbol": "MPX", "name": "Marine Products Corporation Common Stock", - "lastsale": "$10.79", - "netchange": "-0.16", - "pctchange": "-1.461%", - "volume": "140278", - "marketCap": "371895974.00", + "lastsale": "$10.74", + "netchange": "-0.05", + "pctchange": "-0.463%", + "volume": "88614", + "marketCap": "370172637.00", "country": "United States", "ipoyear": "2001", "industry": "Marine Transportation", @@ -23592,11 +23592,11 @@ { "symbol": "MQT", "name": "Blackrock MuniYield Quality Fund II Inc. Common Stock", - "lastsale": "$10.23", - "netchange": "-0.04", - "pctchange": "-0.389%", - "volume": "138417", - "marketCap": "1521840078.00", + "lastsale": "$10.25", + "netchange": "0.02", + "pctchange": "0.196%", + "volume": "87023", + "marketCap": "1524815328.00", "country": "United States", "ipoyear": "1992", "industry": "Investment Bankers/Brokers/Service", @@ -23606,11 +23606,11 @@ { "symbol": "MQY", "name": "Blackrock MuniYield Quality Fund Inc. Common Stock", - "lastsale": "$12.06", - "netchange": "-0.03", - "pctchange": "-0.248%", - "volume": "243554", - "marketCap": "1794075400.00", + "lastsale": "$12.10", + "netchange": "0.04", + "pctchange": "0.332%", + "volume": "303707", + "marketCap": "1800025899.00", "country": "United States", "ipoyear": "1992", "industry": "Investment Bankers/Brokers/Service", @@ -23620,11 +23620,11 @@ { "symbol": "MRC", "name": "MRC Global Inc. Common Stock", - "lastsale": "$10.65", - "netchange": "0.06", - "pctchange": "0.567%", - "volume": "935310", - "marketCap": "897815256.00", + "lastsale": "$10.64", + "netchange": "-0.01", + "pctchange": "-0.094%", + "volume": "355797", + "marketCap": "896972237.00", "country": "United States", "ipoyear": "2012", "industry": "Industrial Machinery/Components", @@ -23634,11 +23634,11 @@ { "symbol": "MRDB", "name": "MariaDB plc Ordinary Shares", - "lastsale": "$0.3372", - "netchange": "-0.0461", - "pctchange": "-12.027%", - "volume": "16440", - "marketCap": "22824860.00", + "lastsale": "$0.3212", + "netchange": "-0.016", + "pctchange": "-4.745%", + "volume": "28197", + "marketCap": "21741829.00", "country": "United States", "ipoyear": "2022", "industry": "Blank Checks", @@ -23648,11 +23648,11 @@ { "symbol": "MRK", "name": "Merck & Company Inc. Common Stock (new)", - "lastsale": "$105.11", - "netchange": "-0.77", - "pctchange": "-0.727%", - "volume": "26392929", - "marketCap": "266351166359.00", + "lastsale": "$106.04", + "netchange": "0.93", + "pctchange": "0.885%", + "volume": "12803550", + "marketCap": "268707807827.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -23662,11 +23662,11 @@ { "symbol": "MRO", "name": "Marathon Oil Corporation Common Stock", - "lastsale": "$24.32", - "netchange": "-0.12", - "pctchange": "-0.491%", - "volume": "23263484", - "marketCap": "14233215747.00", + "lastsale": "$24.57", + "netchange": "0.25", + "pctchange": "1.028%", + "volume": "11468533", + "marketCap": "14379527586.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -23676,11 +23676,11 @@ { "symbol": "MS", "name": "Morgan Stanley Common Stock", - "lastsale": "$91.58", - "netchange": "0.54", - "pctchange": "0.593%", - "volume": "16905128", - "marketCap": "150311314496.00", + "lastsale": "$90.76", + "netchange": "-0.82", + "pctchange": "-0.895%", + "volume": "9100972", + "marketCap": "148965439001.00", "country": "United States", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -23690,10 +23690,10 @@ { "symbol": "MS^A", "name": "Morgan Stanley Dep Shs repstg 1/1000 Pfd Ser A", - "lastsale": "$21.73", - "netchange": "-0.0099", - "pctchange": "-0.046%", - "volume": "61972", + "lastsale": "$21.68", + "netchange": "-0.05", + "pctchange": "-0.23%", + "volume": "63998", "marketCap": "", "country": "United States", "ipoyear": "", @@ -23704,10 +23704,10 @@ { "symbol": "MS^E", "name": "Morgan Stanley DEPOSITARY SHARES REP 1/1000TH SHARES FIXED/FLTG PREFERRED STOCK SERIES E", - "lastsale": "$25.36", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "170754", + "lastsale": "$25.38", + "netchange": "0.02", + "pctchange": "0.079%", + "volume": "121661", "marketCap": "", "country": "United States", "ipoyear": "", @@ -23719,9 +23719,9 @@ "symbol": "MS^F", "name": "Morgan Stanley Dep Shs Rpstg 1/1000th Int Prd Ser F Fxd to Flag", "lastsale": "$25.35", - "netchange": "0.04", - "pctchange": "0.158%", - "volume": "192222", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "154443", "marketCap": "", "country": "United States", "ipoyear": "", @@ -23732,10 +23732,10 @@ { "symbol": "MS^I", "name": "Morgan Stanley Depository Shares Representing 1/1000th Preferred Series 1 Fixed to Floating Non (Cum)", - "lastsale": "$25.31", - "netchange": "0.09", - "pctchange": "0.357%", - "volume": "112521", + "lastsale": "$25.20", + "netchange": "-0.11", + "pctchange": "-0.435%", + "volume": "98553", "marketCap": "", "country": "United States", "ipoyear": "", @@ -23746,10 +23746,10 @@ { "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": "$24.56", - "netchange": "-0.04", - "pctchange": "-0.163%", - "volume": "171017", + "lastsale": "$24.38", + "netchange": "-0.18", + "pctchange": "-0.733%", + "volume": "89873", "marketCap": "", "country": "United States", "ipoyear": "", @@ -23760,10 +23760,10 @@ { "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": "$21.84", - "netchange": "-0.06", - "pctchange": "-0.274%", - "volume": "58027", + "lastsale": "$21.82", + "netchange": "-0.02", + "pctchange": "-0.092%", + "volume": "23016", "marketCap": "", "country": "United States", "ipoyear": "", @@ -23774,10 +23774,10 @@ { "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": "$19.14", - "netchange": "-0.16", - "pctchange": "-0.829%", - "volume": "463835", + "lastsale": "$19.12", + "netchange": "-0.02", + "pctchange": "-0.104%", + "volume": "154834", "marketCap": "", "country": "United States", "ipoyear": "", @@ -23788,10 +23788,10 @@ { "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": "$26.41", - "netchange": "-0.18", - "pctchange": "-0.677%", - "volume": "48632", + "lastsale": "$26.26", + "netchange": "-0.15", + "pctchange": "-0.568%", + "volume": "81674", "marketCap": "", "country": "United States", "ipoyear": "", @@ -23802,11 +23802,11 @@ { "symbol": "MSA", "name": "MSA Safety Incorporated Common Stock", - "lastsale": "$165.29", - "netchange": "-3.84", - "pctchange": "-2.27%", - "volume": "443039", - "marketCap": "6497747091.00", + "lastsale": "$166.50", + "netchange": "1.21", + "pctchange": "0.732%", + "volume": "152844", + "marketCap": "6545313635.00", "country": "United States", "ipoyear": "2000", "industry": "Industrial Specialties", @@ -23816,25 +23816,25 @@ { "symbol": "MSB", "name": "Mesabi Trust Common Stock", - "lastsale": "$19.91", - "netchange": "-0.12", - "pctchange": "-0.599%", - "volume": "18290", - "marketCap": "261219399.00", + "lastsale": "$20.08", + "netchange": "0.17", + "pctchange": "0.854%", + "volume": "38645", + "marketCap": "263449801.00", "country": "United States", "ipoyear": "", - "industry": "Metal Mining", - "sector": "Basic Materials", + "industry": "Precious Metals", + "sector": "Industrials", "url": "/market-activity/stocks/msb" }, { "symbol": "MSC", "name": "Studio City International Holdings Limited American depositary shares each representing four Class A ordinary shares", - "lastsale": "$6.68", - "netchange": "1.29", - "pctchange": "23.933%", - "volume": "20032", - "marketCap": "1407583648.00", + "lastsale": "$6.52", + "netchange": "-0.16", + "pctchange": "-2.395%", + "volume": "14160", + "marketCap": "1373869070.00", "country": "", "ipoyear": "2018", "industry": "Hotels/Resorts", @@ -23844,11 +23844,11 @@ { "symbol": "MSCI", "name": "MSCI Inc. Common Stock", - "lastsale": "$531.58", - "netchange": "-10.53", - "pctchange": "-1.942%", - "volume": "643764", - "marketCap": "42043294780.00", + "lastsale": "$532.86", + "netchange": "1.28", + "pctchange": "0.241%", + "volume": "564225", + "marketCap": "42144531503.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -23858,10 +23858,10 @@ { "symbol": "MSD", "name": "Morgan Stanley Emerging Markets Debt Fund Inc. Common Stock", - "lastsale": "$6.78", - "netchange": "0.06", - "pctchange": "0.893%", - "volume": "81174", + "lastsale": "$6.86", + "netchange": "0.08", + "pctchange": "1.18%", + "volume": "80282", "marketCap": "0.00", "country": "United States", "ipoyear": "1993", @@ -23872,11 +23872,11 @@ { "symbol": "MSGE", "name": "Madison Square Garden Entertainment Corp. Class A Common Stock", - "lastsale": "$31.16", - "netchange": "-1.04", - "pctchange": "-3.23%", - "volume": "1148689", - "marketCap": "1094039285.00", + "lastsale": "$31.32", + "netchange": "0.16", + "pctchange": "0.513%", + "volume": "428446", + "marketCap": "1099656945.00", "country": "United States", "ipoyear": "2023", "industry": "Services-Misc. Amusement & Recreation", @@ -23886,11 +23886,11 @@ { "symbol": "MSGS", "name": "Madison Square Garden Sports Corp. Class A Common Stock (New)", - "lastsale": "$173.18", - "netchange": "-0.11", - "pctchange": "-0.063%", - "volume": "355457", - "marketCap": "4144869338.00", + "lastsale": "$178.06", + "netchange": "4.88", + "pctchange": "2.818%", + "volume": "224897", + "marketCap": "4261666673.00", "country": "United States", "ipoyear": "2015", "industry": "Services-Misc. Amusement & Recreation", @@ -23900,11 +23900,11 @@ { "symbol": "MSI", "name": "Motorola Solutions Inc. Common Stock", - "lastsale": "$310.50", - "netchange": "-5.32", - "pctchange": "-1.685%", - "volume": "2126920", - "marketCap": "51533214903.00", + "lastsale": "$314.96", + "netchange": "4.46", + "pctchange": "1.436%", + "volume": "848641", + "marketCap": "52273434351.00", "country": "United States", "ipoyear": "", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -23914,11 +23914,11 @@ { "symbol": "MSM", "name": "MSC Industrial Direct Company Inc. Common Stock", - "lastsale": "$101.08", - "netchange": "-1.19", - "pctchange": "-1.164%", - "volume": "692052", - "marketCap": "5785967585.00", + "lastsale": "$100.99", + "netchange": "-0.09", + "pctchange": "-0.089%", + "volume": "260031", + "marketCap": "5780815853.00", "country": "United States", "ipoyear": "1995", "industry": "Industrial Machinery/Components", @@ -23928,11 +23928,11 @@ { "symbol": "MT", "name": "Arcelor Mittal NY Registry Shares NEW", - "lastsale": "$27.11", - "netchange": "-0.13", - "pctchange": "-0.477%", - "volume": "2003319", - "marketCap": "21832711255.00", + "lastsale": "$28.69", + "netchange": "1.58", + "pctchange": "5.828%", + "volume": "5563404", + "marketCap": "23105145183.00", "country": "Luxembourg", "ipoyear": "", "industry": "Steel/Iron Ore", @@ -23942,10 +23942,10 @@ { "symbol": "MTAL", "name": "Metals Acquisition Limited Ordinary Shares", - "lastsale": "$10.87", - "netchange": "0.88", - "pctchange": "8.809%", - "volume": "38738", + "lastsale": "$11.20", + "netchange": "0.33", + "pctchange": "3.036%", + "volume": "2759", "marketCap": "0.00", "country": "", "ipoyear": "", @@ -23956,11 +23956,11 @@ { "symbol": "MTB", "name": "M&T Bank Corporation Common Stock", - "lastsale": "$142.76", - "netchange": "-2.30", - "pctchange": "-1.586%", - "volume": "2201993", - "marketCap": "23692497139.00", + "lastsale": "$137.13", + "netchange": "-5.63", + "pctchange": "-3.944%", + "volume": "1599882", + "marketCap": "22758140464.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -23970,10 +23970,10 @@ { "symbol": "MTB^H", "name": "M&T Bank Corporation Perpetual Fixed-to-Floating Rate Non-Cumulative Preferred Stock Series H", - "lastsale": "$24.57", - "netchange": "0.03", - "pctchange": "0.122%", - "volume": "22965", + "lastsale": "$24.67", + "netchange": "0.10", + "pctchange": "0.407%", + "volume": "33040", "marketCap": "", "country": "United States", "ipoyear": "", @@ -23984,11 +23984,11 @@ { "symbol": "MTBL", "name": "Moatable Inc. American Depositary Share (each representing forty-five (45) Class A Ordinary Shares)", - "lastsale": "$0.94", - "netchange": "0.03", - "pctchange": "3.297%", - "volume": "71391", - "marketCap": "17483263.00", + "lastsale": "$0.92", + "netchange": "-0.02", + "pctchange": "-2.128%", + "volume": "11964", + "marketCap": "17111279.00", "country": "China", "ipoyear": "2011", "industry": "Retail-Auto Dealers and Gas Stations", @@ -23998,11 +23998,11 @@ { "symbol": "MTD", "name": "Mettler-Toledo International Inc. Common Stock", - "lastsale": "$1190.61", - "netchange": "-34.09", - "pctchange": "-2.784%", - "volume": "288610", - "marketCap": "25816951499.00", + "lastsale": "$1185.03", + "netchange": "-5.58", + "pctchange": "-0.469%", + "volume": "157646", + "marketCap": "25695955884.00", "country": "Switzerland", "ipoyear": "1997", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -24012,11 +24012,11 @@ { "symbol": "MTDR", "name": "Matador Resources Company Common Stock", - "lastsale": "$56.20", - "netchange": "-0.10", - "pctchange": "-0.178%", - "volume": "2415152", - "marketCap": "6695382279.00", + "lastsale": "$57.61", + "netchange": "1.41", + "pctchange": "2.509%", + "volume": "1178568", + "marketCap": "6863362511.00", "country": "United States", "ipoyear": "2012", "industry": "Oil & Gas Production", @@ -24026,11 +24026,11 @@ { "symbol": "MTG", "name": "MGIC Investment Corporation Common Stock", - "lastsale": "$18.96", - "netchange": "-0.23", - "pctchange": "-1.199%", - "volume": "4889807", - "marketCap": "5257824751.00", + "lastsale": "$18.93", + "netchange": "-0.03", + "pctchange": "-0.158%", + "volume": "1879555", + "marketCap": "5249505408.00", "country": "United States", "ipoyear": "1991", "industry": "Property-Casualty Insurers", @@ -24040,11 +24040,11 @@ { "symbol": "MTH", "name": "Meritage Homes Corporation Common Stock", - "lastsale": "$173.03", - "netchange": "-5.62", - "pctchange": "-3.146%", - "volume": "1947804", - "marketCap": "6306927235.00", + "lastsale": "$171.13", + "netchange": "-1.90", + "pctchange": "-1.098%", + "volume": "384469", + "marketCap": "6237672414.00", "country": "United States", "ipoyear": "", "industry": "Homebuilding", @@ -24054,11 +24054,11 @@ { "symbol": "MTN", "name": "Vail Resorts Inc. Common Stock", - "lastsale": "$226.88", - "netchange": "-3.28", - "pctchange": "-1.425%", - "volume": "545592", - "marketCap": "8613869014.00", + "lastsale": "$229.28", + "netchange": "2.40", + "pctchange": "1.058%", + "volume": "473696", + "marketCap": "8704988926.00", "country": "United States", "ipoyear": "1997", "industry": "Services-Misc. Amusement & Recreation", @@ -24068,11 +24068,11 @@ { "symbol": "MTR", "name": "Mesa Royalty Trust Common Stock", - "lastsale": "$13.69", - "netchange": "0.09", - "pctchange": "0.662%", - "volume": "9775", - "marketCap": "25512547.00", + "lastsale": "$13.89", + "netchange": "0.20", + "pctchange": "1.461%", + "volume": "42157", + "marketCap": "25885265.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -24082,11 +24082,11 @@ { "symbol": "MTRN", "name": "Materion Corporation", - "lastsale": "$123.19", - "netchange": "-0.75", - "pctchange": "-0.605%", - "volume": "420841", - "marketCap": "2542936763.00", + "lastsale": "$123.43", + "netchange": "0.24", + "pctchange": "0.195%", + "volume": "98588", + "marketCap": "2547890938.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -24096,11 +24096,11 @@ { "symbol": "MTW", "name": "Manitowoc Company Inc. (The) Common Stock", - "lastsale": "$16.14", - "netchange": "-0.15", - "pctchange": "-0.921%", - "volume": "490334", - "marketCap": "566272384.00", + "lastsale": "$15.86", + "netchange": "-0.28", + "pctchange": "-1.735%", + "volume": "200737", + "marketCap": "556448576.00", "country": "United States", "ipoyear": "", "industry": "Construction/Ag Equipment/Trucks", @@ -24110,11 +24110,11 @@ { "symbol": "MTX", "name": "Minerals Technologies Inc. Common Stock", - "lastsale": "$65.66", - "netchange": "-0.71", - "pctchange": "-1.07%", - "volume": "709801", - "marketCap": "2136829848.00", + "lastsale": "$65.94", + "netchange": "0.28", + "pctchange": "0.426%", + "volume": "142596", + "marketCap": "2145942128.00", "country": "United States", "ipoyear": "1992", "industry": "Major Chemicals", @@ -24124,11 +24124,11 @@ { "symbol": "MTZ", "name": "MasTec Inc. Common Stock", - "lastsale": "$72.89", - "netchange": "-2.64", - "pctchange": "-3.495%", - "volume": "1766457", - "marketCap": "5745417071.00", + "lastsale": "$71.36", + "netchange": "-1.53", + "pctchange": "-2.099%", + "volume": "776289", + "marketCap": "5624817700.00", "country": "United States", "ipoyear": "", "industry": "Water Sewer Pipeline Comm & Power Line Construction", @@ -24138,11 +24138,11 @@ { "symbol": "MUA", "name": "Blackrock MuniAssets Fund Inc Common Stock", - "lastsale": "$10.55", - "netchange": "-0.03", - "pctchange": "-0.284%", - "volume": "213551", - "marketCap": "1569444069.00", + "lastsale": "$10.53", + "netchange": "-0.02", + "pctchange": "-0.19%", + "volume": "126355", + "marketCap": "1566468820.00", "country": "United States", "ipoyear": "1993", "industry": "Investment Bankers/Brokers/Service", @@ -24152,11 +24152,11 @@ { "symbol": "MUC", "name": "Blackrock MuniHoldings California Quality Fund Inc. Common Stock", - "lastsale": "$10.99", - "netchange": "0.02", - "pctchange": "0.182%", - "volume": "268932", - "marketCap": "1634899556.00", + "lastsale": "$11.03", + "netchange": "0.04", + "pctchange": "0.364%", + "volume": "565643", + "marketCap": "1640850055.00", "country": "United States", "ipoyear": "1998", "industry": "Investment Bankers/Brokers/Service", @@ -24166,11 +24166,11 @@ { "symbol": "MUE", "name": "Blackrock MuniHoldings Quality Fund II Inc. Common Stock", - "lastsale": "$10.06", - "netchange": "0.01", - "pctchange": "0.10%", - "volume": "127530", - "marketCap": "1496550458.00", + "lastsale": "$10.10", + "netchange": "0.04", + "pctchange": "0.398%", + "volume": "183920", + "marketCap": "1502500957.00", "country": "United States", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -24180,11 +24180,11 @@ { "symbol": "MUFG", "name": "Mitsubishi UFJ Financial Group Inc. Common Stock", - "lastsale": "$8.42", - "netchange": "-0.34", - "pctchange": "-3.881%", - "volume": "5227879", - "marketCap": "103883525946.00", + "lastsale": "$8.44", + "netchange": "0.02", + "pctchange": "0.238%", + "volume": "2792114", + "marketCap": "104130280165.00", "country": "Japan", "ipoyear": "", "industry": "Commercial Banks", @@ -24194,11 +24194,11 @@ { "symbol": "MUI", "name": "BlackRock Municipal Income Fund Inc. Common Stock", - "lastsale": "$11.71", - "netchange": "0.09", - "pctchange": "0.775%", - "volume": "311037", - "marketCap": "1742008535.00", + "lastsale": "$11.72", + "netchange": "0.01", + "pctchange": "0.085%", + "volume": "356311", + "marketCap": "1743496160.00", "country": "United States", "ipoyear": "2003", "industry": "Investment Bankers/Brokers/Service", @@ -24208,11 +24208,11 @@ { "symbol": "MUJ", "name": "Blackrock MuniHoldings New Jersey Quality Fund Inc. Common Stock", - "lastsale": "$11.43", - "netchange": "0.04", - "pctchange": "0.351%", - "volume": "160283", - "marketCap": "1700355044.00", + "lastsale": "$11.41", + "netchange": "-0.02", + "pctchange": "-0.175%", + "volume": "178056", + "marketCap": "1697379794.00", "country": "United States", "ipoyear": "1998", "industry": "Investment Bankers/Brokers/Service", @@ -24222,11 +24222,11 @@ { "symbol": "MUR", "name": "Murphy Oil Corporation Common Stock", - "lastsale": "$42.32", - "netchange": "-0.44", - "pctchange": "-1.029%", - "volume": "4685175", - "marketCap": "6537303327.00", + "lastsale": "$42.88", + "netchange": "0.56", + "pctchange": "1.323%", + "volume": "1630316", + "marketCap": "6623808286.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -24236,11 +24236,11 @@ { "symbol": "MUSA", "name": "Murphy USA Inc. Common Stock", - "lastsale": "$356.51", - "netchange": "-1.49", - "pctchange": "-0.416%", - "volume": "373792", - "marketCap": "7585474322.00", + "lastsale": "$360.86", + "netchange": "4.35", + "pctchange": "1.22%", + "volume": "137082", + "marketCap": "7678029407.00", "country": "United States", "ipoyear": "2013", "industry": "Retail-Auto Dealers and Gas Stations", @@ -24250,11 +24250,11 @@ { "symbol": "MUX", "name": "McEwen Mining Inc. Common Stock", - "lastsale": "$7.73", + "lastsale": "$7.78", "netchange": "0.05", - "pctchange": "0.651%", - "volume": "475790", - "marketCap": "367112147.00", + "pctchange": "0.647%", + "volume": "244918", + "marketCap": "369486741.00", "country": "Canada", "ipoyear": "", "industry": "Other Metals and Minerals", @@ -24264,11 +24264,11 @@ { "symbol": "MVF", "name": "Blackrock MuniVest Fund Inc. Common Stock", - "lastsale": "$7.02", - "netchange": "0.06", - "pctchange": "0.862%", - "volume": "270386", - "marketCap": "1044312546.00", + "lastsale": "$6.99", + "netchange": "-0.03", + "pctchange": "-0.427%", + "volume": "129645", + "marketCap": "1039849672.00", "country": "United States", "ipoyear": "1988", "industry": "Investment Bankers/Brokers/Service", @@ -24278,11 +24278,11 @@ { "symbol": "MVO", "name": "MV Oil Trust Units of Beneficial Interests", - "lastsale": "$11.75", - "netchange": "-0.35", - "pctchange": "-2.893%", - "volume": "51327", - "marketCap": "135125000.00", + "lastsale": "$12.06", + "netchange": "0.31", + "pctchange": "2.638%", + "volume": "27938", + "marketCap": "138690000.00", "country": "United States", "ipoyear": "2007", "industry": "Oil & Gas Production", @@ -24292,11 +24292,11 @@ { "symbol": "MVT", "name": "Blackrock MuniVest Fund II Inc. Common Stock", - "lastsale": "$10.77", - "netchange": "0.01", - "pctchange": "0.093%", - "volume": "59152", - "marketCap": "1602171813.00", + "lastsale": "$10.79", + "netchange": "0.02", + "pctchange": "0.186%", + "volume": "59481", + "marketCap": "1605147062.00", "country": "United States", "ipoyear": "1993", "industry": "Investment Bankers/Brokers/Service", @@ -24306,11 +24306,11 @@ { "symbol": "MWA", "name": "MUELLER WATER PRODUCTS Common Stock", - "lastsale": "$13.95", - "netchange": "-0.81", - "pctchange": "-5.488%", - "volume": "2754452", - "marketCap": "2182972097.00", + "lastsale": "$14.22", + "netchange": "0.27", + "pctchange": "1.935%", + "volume": "1230757", + "marketCap": "2219913493.00", "country": "United States", "ipoyear": "2006", "industry": "Metal Fabrications", @@ -24320,11 +24320,11 @@ { "symbol": "MX", "name": "Magnachip Semiconductor Corporation Common Stock", - "lastsale": "$7.07", - "netchange": "0.08", - "pctchange": "1.144%", - "volume": "1021297", - "marketCap": "274054537.00", + "lastsale": "$7.23", + "netchange": "0.16", + "pctchange": "2.263%", + "volume": "1164274", + "marketCap": "280256620.00", "country": "Luxembourg", "ipoyear": "2011", "industry": "Semiconductors", @@ -24334,10 +24334,10 @@ { "symbol": "MXE", "name": "Mexico Equity and Income Fund Inc. (The) Common Stock", - "lastsale": "$11.19", - "netchange": "0.07", - "pctchange": "0.629%", - "volume": "5233", + "lastsale": "$11.33", + "netchange": "0.14", + "pctchange": "1.251%", + "volume": "15604", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -24348,10 +24348,10 @@ { "symbol": "MXF", "name": "Mexico Fund Inc. (The) Common Stock", - "lastsale": "$18.77", - "netchange": "0.07", - "pctchange": "0.374%", - "volume": "13559", + "lastsale": "$19.01", + "netchange": "0.24", + "pctchange": "1.279%", + "volume": "15670", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -24362,11 +24362,11 @@ { "symbol": "MYD", "name": "Blackrock MuniYield Fund Inc. Common Stock", - "lastsale": "$10.74", - "netchange": "0.09", - "pctchange": "0.845%", - "volume": "188132", - "marketCap": "1597708939.00", + "lastsale": "$10.71", + "netchange": "-0.03", + "pctchange": "-0.279%", + "volume": "160841", + "marketCap": "1593246064.00", "country": "United States", "ipoyear": "1991", "industry": "Investment Bankers/Brokers/Service", @@ -24376,11 +24376,11 @@ { "symbol": "MYE", "name": "Myers Industries Inc. Common Stock", - "lastsale": "$19.34", - "netchange": "-0.29", - "pctchange": "-1.477%", - "volume": "2637697", - "marketCap": "712455932.00", + "lastsale": "$19.24", + "netchange": "-0.10", + "pctchange": "-0.517%", + "volume": "309043", + "marketCap": "708772086.00", "country": "United States", "ipoyear": "1983", "industry": "Auto Parts:O.E.M.", @@ -24390,11 +24390,11 @@ { "symbol": "MYI", "name": "Blackrock MuniYield Quality Fund III Inc Common Stock", - "lastsale": "$11.34", - "netchange": "0.02", - "pctchange": "0.177%", - "volume": "306551", - "marketCap": "1686966421.00", + "lastsale": "$11.35", + "netchange": "0.01", + "pctchange": "0.088%", + "volume": "319773", + "marketCap": "1688454046.00", "country": "United States", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -24405,9 +24405,9 @@ "symbol": "MYN", "name": "Blackrock MuniYield New York Quality Fund Inc.Common Stock", "lastsale": "$10.35", - "netchange": "0.17", - "pctchange": "1.67%", - "volume": "150108", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "98530", "marketCap": "0.00", "country": "United States", "ipoyear": "1992", @@ -24418,11 +24418,11 @@ { "symbol": "MYTE", "name": "MYT Netherlands Parent B.V. American Depositary Shares each representing one Ordinary Share", - "lastsale": "$3.55", - "netchange": "-0.11", - "pctchange": "-3.005%", - "volume": "22397", - "marketCap": "301360199.00", + "lastsale": "$3.24", + "netchange": "-0.31", + "pctchange": "-8.732%", + "volume": "38775", + "marketCap": "275044238.00", "country": "", "ipoyear": "2021", "industry": "Catalog/Specialty Distribution", @@ -24432,11 +24432,11 @@ { "symbol": "NABL", "name": "N-able Inc. Common Stock", - "lastsale": "$12.48", - "netchange": "-0.09", - "pctchange": "-0.716%", - "volume": "1228144", - "marketCap": "2282933365.00", + "lastsale": "$12.49", + "netchange": "0.01", + "pctchange": "0.08%", + "volume": "413443", + "marketCap": "2284762639.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -24446,10 +24446,10 @@ { "symbol": "NAC", "name": "Nuveen California Quality Municipal Income Fund", - "lastsale": "$10.96", - "netchange": "0.03", - "pctchange": "0.274%", - "volume": "477115", + "lastsale": "$10.95", + "netchange": "-0.01", + "pctchange": "-0.091%", + "volume": "662371", "marketCap": "0.00", "country": "United States", "ipoyear": "1999", @@ -24460,10 +24460,10 @@ { "symbol": "NAD", "name": "Nuveen Quality Municipal Income Fund Common Stock", - "lastsale": "$11.42", - "netchange": "0.01", - "pctchange": "0.088%", - "volume": "1095508", + "lastsale": "$11.35", + "netchange": "-0.07", + "pctchange": "-0.613%", + "volume": "944716", "marketCap": "0.00", "country": "United States", "ipoyear": "1999", @@ -24474,11 +24474,11 @@ { "symbol": "NAN", "name": "Nuveen New York Quality Municipal Income Fund Common Stock", - "lastsale": "$10.87", - "netchange": "0.055", - "pctchange": "0.509%", - "volume": "112919", - "marketCap": "3286172746.00", + "lastsale": "$10.92", + "netchange": "0.05", + "pctchange": "0.46%", + "volume": "106954", + "marketCap": "3301288536.00", "country": "United States", "ipoyear": "1999", "industry": "Investment Managers", @@ -24488,11 +24488,11 @@ { "symbol": "NAPA", "name": "The Duckhorn Portfolio Inc. Common Stock", - "lastsale": "$9.35", - "netchange": "-0.06", - "pctchange": "-0.638%", - "volume": "1797050", - "marketCap": "1078688089.00", + "lastsale": "$9.45", + "netchange": "0.10", + "pctchange": "1.07%", + "volume": "827224", + "marketCap": "1090224860.00", "country": "United States", "ipoyear": "2021", "industry": "Beverages (Production/Distribution)", @@ -24502,11 +24502,11 @@ { "symbol": "NAT", "name": "Nordic American Tankers Limited Common Stock", - "lastsale": "$4.13", - "netchange": "0.31", - "pctchange": "8.115%", - "volume": "9227248", - "marketCap": "862344000.00", + "lastsale": "$4.20", + "netchange": "0.07", + "pctchange": "1.695%", + "volume": "6665887", + "marketCap": "876960000.00", "country": "Bermuda", "ipoyear": "1995", "industry": "Marine Transportation", @@ -24516,11 +24516,11 @@ { "symbol": "NATL", "name": "NCR Atleos Corporation Common Stock", - "lastsale": "$22.82", - "netchange": "0.71", - "pctchange": "3.211%", - "volume": "2169610", - "marketCap": "1611092000.00", + "lastsale": "$23.70", + "netchange": "0.88", + "pctchange": "3.856%", + "volume": "481092", + "marketCap": "1673220000.00", "country": "United States", "ipoyear": "2023", "industry": "", @@ -24530,10 +24530,10 @@ { "symbol": "NAZ", "name": "Nuveen Arizona Quality Municipal Income Fund Common Stock", - "lastsale": "$10.82", - "netchange": "0.01", - "pctchange": "0.093%", - "volume": "10658", + "lastsale": "$10.81", + "netchange": "-0.01", + "pctchange": "-0.092%", + "volume": "70811", "marketCap": "0.00", "country": "United States", "ipoyear": "1992", @@ -24544,10 +24544,10 @@ { "symbol": "NBB", "name": "Nuveen Taxable Municipal Income Fund Common Shares of Beneficial Interest", - "lastsale": "$15.77", - "netchange": "0.06", - "pctchange": "0.382%", - "volume": "76925", + "lastsale": "$15.84", + "netchange": "0.07", + "pctchange": "0.444%", + "volume": "107589", "marketCap": "0.00", "country": "United States", "ipoyear": "2010", @@ -24558,11 +24558,11 @@ { "symbol": "NBHC", "name": "National Bank Holdings Corporation Common Stock", - "lastsale": "$37.43", - "netchange": "-0.52", - "pctchange": "-1.37%", - "volume": "926415", - "marketCap": "1413399395.00", + "lastsale": "$37.08", + "netchange": "-0.35", + "pctchange": "-0.935%", + "volume": "166327", + "marketCap": "1400182997.00", "country": "United States", "ipoyear": "2012", "industry": "Major Banks", @@ -24572,11 +24572,11 @@ { "symbol": "NBR", "name": "Nabors Industries Ltd.", - "lastsale": "$85.31", - "netchange": "-3.25", - "pctchange": "-3.67%", - "volume": "595060", - "marketCap": "807468193.00", + "lastsale": "$85.26", + "netchange": "-0.05", + "pctchange": "-0.059%", + "volume": "221614", + "marketCap": "806994938.00", "country": "Bermuda", "ipoyear": "1951", "industry": "Oil & Gas Production", @@ -24586,10 +24586,10 @@ { "symbol": "NBXG", "name": "Neuberger Berman Next Generation Connectivity Fund Inc. Common Stock", - "lastsale": "$10.92", - "netchange": "-0.09", - "pctchange": "-0.817%", - "volume": "292110", + "lastsale": "$10.94", + "netchange": "0.02", + "pctchange": "0.183%", + "volume": "208902", "marketCap": "0.00", "country": "", "ipoyear": "2021", @@ -24600,11 +24600,11 @@ { "symbol": "NC", "name": "NACCO Industries Inc. Common Stock", - "lastsale": "$34.48", - "netchange": "0.54", - "pctchange": "1.591%", - "volume": "27807", - "marketCap": "258788330.00", + "lastsale": "$34.57", + "netchange": "0.09", + "pctchange": "0.261%", + "volume": "12719", + "marketCap": "259463821.00", "country": "United States", "ipoyear": "", "industry": "Coal Mining", @@ -24614,10 +24614,10 @@ { "symbol": "NCA", "name": "Nuveen California Municipal Value Fund", - "lastsale": "$8.76", - "netchange": "-0.03", - "pctchange": "-0.341%", - "volume": "126644", + "lastsale": "$8.78", + "netchange": "0.02", + "pctchange": "0.228%", + "volume": "101627", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -24628,11 +24628,11 @@ { "symbol": "NCLH", "name": "Norwegian Cruise Line Holdings Ltd. Ordinary Shares", - "lastsale": "$20.36", - "netchange": "0.01", - "pctchange": "0.049%", - "volume": "18066782", - "marketCap": "8661651656.00", + "lastsale": "$20.32", + "netchange": "-0.04", + "pctchange": "-0.196%", + "volume": "12755675", + "marketCap": "8644634659.00", "country": "United States", "ipoyear": "", "industry": "Marine Transportation", @@ -24645,7 +24645,7 @@ "lastsale": "$3.33", "netchange": "0.00", "pctchange": "0.00%", - "volume": "605518", + "volume": "1137032", "marketCap": "300943985.00", "country": "United States", "ipoyear": "2003", @@ -24656,10 +24656,10 @@ { "symbol": "NCV^A", "name": "Virtus Convertible & Income Fund 5.625% Series A Cumulative Preferred Shares", - "lastsale": "$21.70", - "netchange": "0.15", - "pctchange": "0.696%", - "volume": "10927", + "lastsale": "$21.60", + "netchange": "-0.10", + "pctchange": "-0.461%", + "volume": "9720", "marketCap": "", "country": "United States", "ipoyear": "", @@ -24670,11 +24670,11 @@ { "symbol": "NCZ", "name": "Virtus Convertible & Income Fund II Common Shares of Beneficial Interest", - "lastsale": "$2.97", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "307827", - "marketCap": "226063775.00", + "lastsale": "$2.98", + "netchange": "0.01", + "pctchange": "0.337%", + "volume": "1427016", + "marketCap": "226824932.00", "country": "United States", "ipoyear": "2003", "industry": "Finance Companies", @@ -24684,10 +24684,10 @@ { "symbol": "NCZ^A", "name": "Virtus Convertible & Income Fund II 5.50% Series A Cumulative Preferred Shares", - "lastsale": "$20.91", - "netchange": "-0.04", - "pctchange": "-0.191%", - "volume": "2258", + "lastsale": "$20.85", + "netchange": "-0.06", + "pctchange": "-0.287%", + "volume": "8313", "marketCap": "", "country": "United States", "ipoyear": "", @@ -24698,11 +24698,11 @@ { "symbol": "NDMO", "name": "Nuveen Dynamic Municipal Opportunities Fund Common Shares of Beneficial Interest", - "lastsale": "$10.01", - "netchange": "-0.11", - "pctchange": "-1.087%", - "volume": "502619", - "marketCap": "595246992.00", + "lastsale": "$9.93", + "netchange": "-0.08", + "pctchange": "-0.799%", + "volume": "345151", + "marketCap": "590489774.00", "country": "", "ipoyear": "2020", "industry": "Trusts Except Educational Religious and Charitable", @@ -24712,10 +24712,10 @@ { "symbol": "NDP", "name": "Tortoise Energy Independence Fund Inc. Common Stock", - "lastsale": "$28.525", - "netchange": "-0.155", - "pctchange": "-0.54%", - "volume": "6193", + "lastsale": "$28.9868", + "netchange": "0.4618", + "pctchange": "1.619%", + "volume": "19554", "marketCap": "0.00", "country": "United States", "ipoyear": "2012", @@ -24726,11 +24726,11 @@ { "symbol": "NE", "name": "Noble Corporation plc A Ordinary Shares", - "lastsale": "$43.91", - "netchange": "-1.12", - "pctchange": "-2.487%", - "volume": "1918827", - "marketCap": "6193684389.00", + "lastsale": "$45.56", + "netchange": "1.65", + "pctchange": "3.758%", + "volume": "1449410", + "marketCap": "6426423611.00", "country": "United States", "ipoyear": "2022", "industry": "Oil & Gas Production", @@ -24740,10 +24740,10 @@ { "symbol": "NEA", "name": "Nuveen AMT-Free Quality Municipal Income Fund Common Shares of Beneficial Interest Par Value $.01", - "lastsale": "$11.03", + "lastsale": "$11.04", "netchange": "0.01", "pctchange": "0.091%", - "volume": "1618760", + "volume": "1474173", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -24754,11 +24754,11 @@ { "symbol": "NEE", "name": "NextEra Energy Inc. Common Stock", - "lastsale": "$61.50", - "netchange": "-1.28", - "pctchange": "-2.039%", - "volume": "28900130", - "marketCap": "126180026072.00", + "lastsale": "$61.00", + "netchange": "-0.50", + "pctchange": "-0.813%", + "volume": "10755624", + "marketCap": "125154172201.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -24768,10 +24768,10 @@ { "symbol": "NEE^N", "name": "NextEra Energy Inc. Series N Junior Subordinated Debentures due March 1 2079", - "lastsale": "$24.79", - "netchange": "-0.13", - "pctchange": "-0.522%", - "volume": "61712", + "lastsale": "$24.57", + "netchange": "-0.22", + "pctchange": "-0.887%", + "volume": "63808", "marketCap": "", "country": "United States", "ipoyear": "", @@ -24782,10 +24782,10 @@ { "symbol": "NEE^R", "name": "NextEra Energy Inc. 6.926% Corporate Units", - "lastsale": "$37.25", - "netchange": "-1.7513", - "pctchange": "-4.49%", - "volume": "60359", + "lastsale": "$38.69", + "netchange": "1.44", + "pctchange": "3.866%", + "volume": "280058", "marketCap": "", "country": "United States", "ipoyear": "", @@ -24796,11 +24796,11 @@ { "symbol": "NEM", "name": "Newmont Corporation", - "lastsale": "$40.87", - "netchange": "-0.28", - "pctchange": "-0.68%", - "volume": "33145851", - "marketCap": "32483483888.00", + "lastsale": "$41.09", + "netchange": "0.22", + "pctchange": "0.538%", + "volume": "13168057", + "marketCap": "32658339930.00", "country": "United States", "ipoyear": "", "industry": "Precious Metals", @@ -24810,11 +24810,11 @@ { "symbol": "NEP", "name": "NextEra Energy Partners LP Common Units representing limited partner interests", - "lastsale": "$30.16", + "lastsale": "$29.76", "netchange": "-0.40", - "pctchange": "-1.309%", - "volume": "2179833", - "marketCap": "2817925316.00", + "pctchange": "-1.326%", + "volume": "998815", + "marketCap": "2780552301.00", "country": "United States", "ipoyear": "2014", "industry": "Electric Utilities: Central", @@ -24824,24 +24824,24 @@ { "symbol": "NET", "name": "Cloudflare Inc. Class A Common Stock", - "lastsale": "$85.05", - "netchange": "0.39", - "pctchange": "0.461%", - "volume": "5473561", - "marketCap": "28557393886.00", + "lastsale": "$84.70", + "netchange": "-0.35", + "pctchange": "-0.412%", + "volume": "2309001", + "marketCap": "28439873747.00", "country": "United States", "ipoyear": "2019", - "industry": "Computer Software: Prepackaged Software", + "industry": "EDP Services", "sector": "Technology", "url": "/market-activity/stocks/net" }, { "symbol": "NETC", "name": "Nabors Energy Transition Corp. Class A Common Stock", - "lastsale": "$10.73", - "netchange": "-0.32", - "pctchange": "-2.896%", - "volume": "109454", + "lastsale": "$11.00", + "netchange": "0.27", + "pctchange": "2.516%", + "volume": "18814", "marketCap": "0.00", "country": "", "ipoyear": "2022", @@ -24852,11 +24852,11 @@ { "symbol": "NETI", "name": "Eneti Inc. Common Stock", - "lastsale": "$12.23", - "netchange": "0.49", - "pctchange": "4.174%", - "volume": "300358", - "marketCap": "472689500.00", + "lastsale": "$11.15", + "netchange": "-1.08", + "pctchange": "-8.831%", + "volume": "4079750", + "marketCap": "430947500.00", "country": "Monaco", "ipoyear": "2013", "industry": "Marine Transportation", @@ -24866,11 +24866,11 @@ { "symbol": "NEU", "name": "NewMarket Corp Common Stock", - "lastsale": "$560.57", - "netchange": "2.04", - "pctchange": "0.365%", - "volume": "261061", - "marketCap": "5375950946.00", + "lastsale": "$554.38", + "netchange": "-6.19", + "pctchange": "-1.104%", + "volume": "44244", + "marketCap": "5316587911.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -24880,11 +24880,11 @@ { "symbol": "NEXA", "name": "Nexa Resources S.A. Common Shares", - "lastsale": "$6.32", - "netchange": "0.13", - "pctchange": "2.10%", - "volume": "209874", - "marketCap": "837014480.00", + "lastsale": "$6.34", + "netchange": "0.02", + "pctchange": "0.316%", + "volume": "39847", + "marketCap": "839663260.00", "country": "Luxembourg", "ipoyear": "2017", "industry": "Metal Mining", @@ -24894,24 +24894,24 @@ { "symbol": "NFG", "name": "National Fuel Gas Company Common Stock", - "lastsale": "$50.60", - "netchange": "-0.68", - "pctchange": "-1.326%", - "volume": "1226626", - "marketCap": "4646577153.00", + "lastsale": "$50.89", + "netchange": "0.29", + "pctchange": "0.573%", + "volume": "361063", + "marketCap": "4673207733.00", "country": "United States", "ipoyear": "", - "industry": "Oil & Gas Production", - "sector": "Energy", + "industry": "Oil/Gas Transmission", + "sector": "Utilities", "url": "/market-activity/stocks/nfg" }, { "symbol": "NFJ", "name": "Virtus Dividend Interest & Premium Strategy Fund Common Shares of Beneficial Interest", - "lastsale": "$12.19", - "netchange": "-0.04", - "pctchange": "-0.327%", - "volume": "174985", + "lastsale": "$12.18", + "netchange": "-0.01", + "pctchange": "-0.082%", + "volume": "199579", "marketCap": "0.00", "country": "United States", "ipoyear": "2005", @@ -24922,10 +24922,10 @@ { "symbol": "NFYS", "name": "Enphys Acquisition Corp. Class A Ordinary Shares", - "lastsale": "$10.85", - "netchange": "0.19", - "pctchange": "1.782%", - "volume": "121", + "lastsale": "$10.69", + "netchange": "-0.16", + "pctchange": "-1.475%", + "volume": "65746", "marketCap": "0.00", "country": "", "ipoyear": "2021", @@ -24936,11 +24936,11 @@ { "symbol": "NGG", "name": "National Grid Transco PLC National Grid PLC (NEW) American Depositary Shares", - "lastsale": "$67.82", - "netchange": "-1.47", - "pctchange": "-2.122%", - "volume": "472856", - "marketCap": "250132236843.00", + "lastsale": "$67.15", + "netchange": "-0.67", + "pctchange": "-0.988%", + "volume": "356889", + "marketCap": "247661157535.00", "country": "United Kingdom", "ipoyear": "", "industry": "Natural Gas Distribution", @@ -24950,11 +24950,11 @@ { "symbol": "NGL", "name": "NGL ENERGY PARTNERS LP Common Units representing Limited Partner Interests", - "lastsale": "$4.98", - "netchange": "0.28", - "pctchange": "5.957%", - "volume": "2537515", - "marketCap": "656998168.00", + "lastsale": "$5.27", + "netchange": "0.29", + "pctchange": "5.823%", + "volume": "976917", + "marketCap": "695257098.00", "country": "United States", "ipoyear": "2011", "industry": "Natural Gas Distribution", @@ -24964,10 +24964,10 @@ { "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": "$27.70", - "netchange": "0.245", - "pctchange": "0.892%", - "volume": "20242", + "lastsale": "$28.55", + "netchange": "0.85", + "pctchange": "3.069%", + "volume": "50817", "marketCap": "", "country": "United States", "ipoyear": "", @@ -24978,10 +24978,10 @@ { "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": "$25.75", - "netchange": "0.05", - "pctchange": "0.195%", - "volume": "15064", + "lastsale": "$26.7411", + "netchange": "0.9911", + "pctchange": "3.849%", + "volume": "20079", "marketCap": "", "country": "United States", "ipoyear": "", @@ -24992,11 +24992,11 @@ { "symbol": "NGS", "name": "Natural Gas Services Group Inc. Common Stock", - "lastsale": "$12.89", - "netchange": "-0.09", - "pctchange": "-0.693%", - "volume": "93467", - "marketCap": "160316694.00", + "lastsale": "$13.81", + "netchange": "0.92", + "pctchange": "7.137%", + "volume": "71936", + "marketCap": "171759003.00", "country": "United States", "ipoyear": "2002", "industry": "Oilfield Services/Equipment", @@ -25006,11 +25006,11 @@ { "symbol": "NGVC", "name": "Natural Grocers by Vitamin Cottage Inc. Common Stock", - "lastsale": "$16.31", - "netchange": "-0.29", - "pctchange": "-1.747%", - "volume": "129954", - "marketCap": "371091856.00", + "lastsale": "$16.75", + "netchange": "0.44", + "pctchange": "2.698%", + "volume": "69206", + "marketCap": "381102918.00", "country": "United States", "ipoyear": "2012", "industry": "Food Chains", @@ -25020,11 +25020,11 @@ { "symbol": "NGVT", "name": "Ingevity Corporation Common Stock ", - "lastsale": "$45.78", - "netchange": "-0.41", - "pctchange": "-0.888%", - "volume": "1463333", - "marketCap": "1658667357.00", + "lastsale": "$45.98", + "netchange": "0.20", + "pctchange": "0.437%", + "volume": "350653", + "marketCap": "1665913611.00", "country": "United States", "ipoyear": "2016", "industry": "Major Chemicals", @@ -25034,11 +25034,11 @@ { "symbol": "NHI", "name": "National Health Investors Inc. Common Stock", - "lastsale": "$56.21", - "netchange": "-1.04", - "pctchange": "-1.817%", - "volume": "509499", - "marketCap": "2440067163.00", + "lastsale": "$56.29", + "netchange": "0.08", + "pctchange": "0.142%", + "volume": "186709", + "marketCap": "2443539950.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -25048,11 +25048,11 @@ { "symbol": "NI", "name": "NiSource Inc Common Stock", - "lastsale": "$26.48", - "netchange": "-0.20", - "pctchange": "-0.75%", - "volume": "9785757", - "marketCap": "10947240878.00", + "lastsale": "$26.39", + "netchange": "-0.09", + "pctchange": "-0.34%", + "volume": "4261952", + "marketCap": "10910033488.00", "country": "United States", "ipoyear": "", "industry": "Power Generation", @@ -25062,10 +25062,10 @@ { "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": "$24.95", - "netchange": "-0.03", - "pctchange": "-0.12%", - "volume": "51149", + "lastsale": "$24.90", + "netchange": "-0.05", + "pctchange": "-0.20%", + "volume": "190945", "marketCap": "", "country": "United States", "ipoyear": "", @@ -25076,11 +25076,11 @@ { "symbol": "NIC", "name": "Nicolet Bankshares Inc. Common Stock", - "lastsale": "$79.66", - "netchange": "-2.23", - "pctchange": "-2.723%", - "volume": "133971", - "marketCap": "1175871456.00", + "lastsale": "$80.89", + "netchange": "1.23", + "pctchange": "1.544%", + "volume": "34737", + "marketCap": "1194027644.00", "country": "United States", "ipoyear": "2022", "industry": "Major Banks", @@ -25090,11 +25090,11 @@ { "symbol": "NIE", "name": "Virtus Equity & Convertible Income Fund Common Shares of Beneficial Interest", - "lastsale": "$20.69", - "netchange": "-0.13", - "pctchange": "-0.624%", - "volume": "89130", - "marketCap": "573298486.00", + "lastsale": "$20.79", + "netchange": "0.10", + "pctchange": "0.483%", + "volume": "50119", + "marketCap": "576069382.00", "country": "United States", "ipoyear": "2007", "industry": "Investment Managers", @@ -25104,10 +25104,10 @@ { "symbol": "NIM", "name": "Nuveen Select Maturities Municipal Fund Common Stock", - "lastsale": "$8.83", - "netchange": "-0.05", - "pctchange": "-0.563%", - "volume": "27360", + "lastsale": "$8.82", + "netchange": "-0.01", + "pctchange": "-0.113%", + "volume": "28013", "marketCap": "0.00", "country": "United States", "ipoyear": "1992", @@ -25118,11 +25118,11 @@ { "symbol": "NINE", "name": "Nine Energy Service Inc. Common Stock", - "lastsale": "$2.23", - "netchange": "0.01", - "pctchange": "0.45%", - "volume": "573542", - "marketCap": "78774440.00", + "lastsale": "$2.31", + "netchange": "0.08", + "pctchange": "3.587%", + "volume": "612699", + "marketCap": "81600429.00", "country": "United States", "ipoyear": "2018", "industry": "Oilfield Services/Equipment", @@ -25132,11 +25132,11 @@ { "symbol": "NIO", "name": "NIO Inc. American depositary shares each representing one Class A ordinary share", - "lastsale": "$7.98", - "netchange": "0.12", - "pctchange": "1.527%", - "volume": "71151014", - "marketCap": "13718463326.00", + "lastsale": "$8.35", + "netchange": "0.37", + "pctchange": "4.637%", + "volume": "131464801", + "marketCap": "14354532428.00", "country": "United States", "ipoyear": "2018", "industry": "Auto Manufacturing", @@ -25146,11 +25146,11 @@ { "symbol": "NJR", "name": "NewJersey Resources Corporation Common Stock", - "lastsale": "$43.67", - "netchange": "-1.07", - "pctchange": "-2.392%", - "volume": "1529673", - "marketCap": "4266889320.00", + "lastsale": "$43.79", + "netchange": "0.12", + "pctchange": "0.275%", + "volume": "471546", + "marketCap": "4278614228.00", "country": "United States", "ipoyear": "", "industry": "Oil/Gas Transmission", @@ -25160,11 +25160,11 @@ { "symbol": "NKE", "name": "Nike Inc. Common Stock", - "lastsale": "$121.55", - "netchange": "0.53", - "pctchange": "0.438%", - "volume": "13632836", - "marketCap": "184988175694.00", + "lastsale": "$121.14", + "netchange": "-0.41", + "pctchange": "-0.337%", + "volume": "6871426", + "marketCap": "184364192543.00", "country": "United States", "ipoyear": "", "industry": "Shoe Manufacturing", @@ -25174,10 +25174,10 @@ { "symbol": "NKX", "name": "Nuveen California AMT-Free Quality Municipal Income Fund", - "lastsale": "$11.57", - "netchange": "0.07", - "pctchange": "0.609%", - "volume": "125891", + "lastsale": "$11.48", + "netchange": "-0.09", + "pctchange": "-0.778%", + "volume": "201884", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -25188,11 +25188,11 @@ { "symbol": "NL", "name": "NL Industries Inc. Common Stock", - "lastsale": "$5.15", - "netchange": "-0.01", - "pctchange": "-0.194%", - "volume": "35888", - "marketCap": "251492443.00", + "lastsale": "$5.32", + "netchange": "0.17", + "pctchange": "3.301%", + "volume": "28869", + "marketCap": "259794135.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -25202,11 +25202,11 @@ { "symbol": "NLOP", "name": "Net Lease Office Properties Common Shares of Beneficial Interest", - "lastsale": "$17.81", - "netchange": "-1.83", - "pctchange": "-9.318%", - "volume": "452178", - "marketCap": "260398567.00", + "lastsale": "$16.85", + "netchange": "-0.96", + "pctchange": "-5.39%", + "volume": "197780", + "marketCap": "246362485.00", "country": "United States", "ipoyear": "2023", "industry": "", @@ -25216,11 +25216,11 @@ { "symbol": "NLY", "name": "Annaly Capital Management Inc. Common Stock", - "lastsale": "$19.95", - "netchange": "-0.18", - "pctchange": "-0.894%", - "volume": "11965375", - "marketCap": "9976795520.00", + "lastsale": "$19.90", + "netchange": "-0.05", + "pctchange": "-0.251%", + "volume": "3572676", + "marketCap": "9951791020.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -25230,10 +25230,10 @@ { "symbol": "NLY^F", "name": "Annaly Capital Management Inc 6.95% Series F", - "lastsale": "$25.15", - "netchange": "0.02", - "pctchange": "0.08%", - "volume": "70950", + "lastsale": "$25.03", + "netchange": "-0.12", + "pctchange": "-0.477%", + "volume": "53335", "marketCap": "", "country": "United States", "ipoyear": "", @@ -25244,10 +25244,10 @@ { "symbol": "NLY^G", "name": "Annaly Capital Management Inc 6.50% Series G Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$24.64", - "netchange": "-0.01", - "pctchange": "-0.041%", - "volume": "16862", + "lastsale": "$24.6797", + "netchange": "0.0397", + "pctchange": "0.161%", + "volume": "15054", "marketCap": "", "country": "United States", "ipoyear": "", @@ -25258,10 +25258,10 @@ { "symbol": "NLY^I", "name": "Annaly Capital Management Inc 6.750% Series I Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$24.32", - "netchange": "0.06", - "pctchange": "0.247%", - "volume": "24701", + "lastsale": "$24.35", + "netchange": "0.03", + "pctchange": "0.123%", + "volume": "20929", "marketCap": "", "country": "United States", "ipoyear": "", @@ -25287,9 +25287,9 @@ "symbol": "NM^H", "name": "Navios Maritime Holdings Inc. Sponsored ADR Representing 1/100th Perp. Preferred Series H%", "lastsale": "$15.10", - "netchange": "-0.10", - "pctchange": "-0.658%", - "volume": "804", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "4", "marketCap": "", "country": "Monaco", "ipoyear": "", @@ -25300,10 +25300,10 @@ { "symbol": "NMAI", "name": "Nuveen Multi-Asset Income Fund Common Shares of Beneficial Interest", - "lastsale": "$12.04", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "80445", + "lastsale": "$12.13", + "netchange": "0.09", + "pctchange": "0.748%", + "volume": "102223", "marketCap": "0.00", "country": "", "ipoyear": "2021", @@ -25314,11 +25314,11 @@ { "symbol": "NMCO", "name": "Nuveen Municipal Credit Opportunities Fund Common Shares", - "lastsale": "$10.17", - "netchange": "-0.10", - "pctchange": "-0.974%", - "volume": "559220", - "marketCap": "557025891.00", + "lastsale": "$10.11", + "netchange": "-0.06", + "pctchange": "-0.59%", + "volume": "648298", + "marketCap": "553739602.00", "country": "", "ipoyear": "2019", "industry": "Finance/Investors Services", @@ -25328,11 +25328,11 @@ { "symbol": "NMG", "name": "Nouveau Monde Graphite Inc. Common Shares", - "lastsale": "$2.62", - "netchange": "-0.15", - "pctchange": "-5.415%", - "volume": "73894", - "marketCap": "159568213.00", + "lastsale": "$2.61", + "netchange": "-0.01", + "pctchange": "-0.382%", + "volume": "82489", + "marketCap": "158959174.00", "country": "", "ipoyear": "", "industry": "Other Metals and Minerals", @@ -25342,10 +25342,10 @@ { "symbol": "NMI", "name": "Nuveen Municipal Income Fund Inc. Common Stock", - "lastsale": "$9.12", - "netchange": "0.08", - "pctchange": "0.885%", - "volume": "46175", + "lastsale": "$9.1178", + "netchange": "-0.0022", + "pctchange": "-0.024%", + "volume": "27306", "marketCap": "0.00", "country": "United States", "ipoyear": "1988", @@ -25357,9 +25357,9 @@ "symbol": "NMK^B", "name": "Niagara Mohawk Holdings Inc. Preferred Stock", "lastsale": "$84.00", - "netchange": "-0.88", - "pctchange": "-1.037%", - "volume": "46", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "19", "marketCap": "", "country": "United States", "ipoyear": "", @@ -25370,10 +25370,10 @@ { "symbol": "NMK^C", "name": "Niagara Mohawk Holdings Inc. Preferred Stock", - "lastsale": "$78.99", - "netchange": "-3.00", - "pctchange": "-3.659%", - "volume": "82", + "lastsale": "$79.97", + "netchange": "0.98", + "pctchange": "1.241%", + "volume": "76", "marketCap": "", "country": "United States", "ipoyear": "", @@ -25384,11 +25384,11 @@ { "symbol": "NMM", "name": "Navios Maritime Partners LP Common Units Representing Limited Partner Interests", - "lastsale": "$27.31", - "netchange": "0.31", - "pctchange": "1.148%", - "volume": "145017", - "marketCap": "824215800.00", + "lastsale": "$27.07", + "netchange": "-0.24", + "pctchange": "-0.879%", + "volume": "200221", + "marketCap": "816972600.00", "country": "Greece", "ipoyear": "2007", "industry": "Marine Transportation", @@ -25398,11 +25398,11 @@ { "symbol": "NMR", "name": "Nomura Holdings Inc ADR American Depositary Shares", - "lastsale": "$4.30", - "netchange": "-0.05", - "pctchange": "-1.149%", - "volume": "1551141", - "marketCap": "12976557252.00", + "lastsale": "$4.37", + "netchange": "0.07", + "pctchange": "1.628%", + "volume": "1287403", + "marketCap": "13187803532.00", "country": "Japan", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -25412,10 +25412,10 @@ { "symbol": "NMS", "name": "Nuveen Minnesota Quality Municipal Income Fund ", - "lastsale": "$11.06", - "netchange": "-0.11", - "pctchange": "-0.985%", - "volume": "16544", + "lastsale": "$11.02", + "netchange": "-0.04", + "pctchange": "-0.362%", + "volume": "31717", "marketCap": "0.00", "country": "United States", "ipoyear": "2014", @@ -25426,10 +25426,10 @@ { "symbol": "NMT", "name": "Nuveen Massachusetts Quality Municipal Income Fund Common Stock", - "lastsale": "$10.48", - "netchange": "-0.005", - "pctchange": "-0.048%", - "volume": "28124", + "lastsale": "$10.49", + "netchange": "0.01", + "pctchange": "0.095%", + "volume": "23189", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -25440,10 +25440,10 @@ { "symbol": "NMZ", "name": "Nuveen Municipal High Income Opportunity Fund Common Stock $0.01 par value per share", - "lastsale": "$10.02", - "netchange": "-0.03", - "pctchange": "-0.299%", - "volume": "618052", + "lastsale": "$9.95", + "netchange": "-0.07", + "pctchange": "-0.699%", + "volume": "786745", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -25454,11 +25454,11 @@ { "symbol": "NNI", "name": "Nelnet Inc. Common Stock", - "lastsale": "$87.87", - "netchange": "0.26", - "pctchange": "0.297%", - "volume": "397302", - "marketCap": "3279624205.00", + "lastsale": "$87.15", + "netchange": "-0.72", + "pctchange": "-0.819%", + "volume": "59792", + "marketCap": "3252751217.00", "country": "United States", "ipoyear": "2003", "industry": "Finance: Consumer Services", @@ -25468,11 +25468,11 @@ { "symbol": "NNN", "name": "NNN REIT Inc. Common Stock", - "lastsale": "$42.12", - "netchange": "-0.23", - "pctchange": "-0.543%", - "volume": "3636437", - "marketCap": "7684392639.00", + "lastsale": "$42.30", + "netchange": "0.18", + "pctchange": "0.427%", + "volume": "2446612", + "marketCap": "7717231923.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -25482,10 +25482,10 @@ { "symbol": "NNY", "name": "Nuveen New York Municipal Value Fund Common Stock", - "lastsale": "$8.27", - "netchange": "-0.02", - "pctchange": "-0.241%", - "volume": "74380", + "lastsale": "$8.18", + "netchange": "-0.09", + "pctchange": "-1.088%", + "volume": "49784", "marketCap": "0.00", "country": "United States", "ipoyear": "1988", @@ -25496,25 +25496,25 @@ { "symbol": "NOA", "name": "North American Construction Group Ltd. Common Shares (no par)", - "lastsale": "$20.48", - "netchange": "-0.27", - "pctchange": "-1.301%", - "volume": "39540", - "marketCap": "547646833.00", + "lastsale": "$20.44", + "netchange": "-0.04", + "pctchange": "-0.195%", + "volume": "72422", + "marketCap": "546577210.00", "country": "Canada", "ipoyear": "2006", - "industry": "Meat/Poultry/Fish", - "sector": "Consumer Staples", + "industry": "Oilfield Services/Equipment", + "sector": "Energy", "url": "/market-activity/stocks/noa" }, { "symbol": "NOAH", "name": "Noah Holdings Limited American Depositary Shares", - "lastsale": "$14.20", - "netchange": "-0.24", - "pctchange": "-1.662%", - "volume": "132275", - "marketCap": "907254330.00", + "lastsale": "$13.70", + "netchange": "-0.50", + "pctchange": "-3.521%", + "volume": "57372", + "marketCap": "875308755.00", "country": "China", "ipoyear": "2010", "industry": "Investment Managers", @@ -25524,11 +25524,11 @@ { "symbol": "NOC", "name": "Northrop Grumman Corporation Common Stock", - "lastsale": "$461.05", - "netchange": "-2.61", - "pctchange": "-0.563%", - "volume": "1746201", - "marketCap": "69522930535.00", + "lastsale": "$465.42", + "netchange": "4.37", + "pctchange": "0.948%", + "volume": "757896", + "marketCap": "70181894219.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -25538,11 +25538,11 @@ { "symbol": "NOG", "name": "Northern Oil and Gas Inc. Common Stock", - "lastsale": "$36.65", - "netchange": "-0.35", - "pctchange": "-0.946%", - "volume": "3977584", - "marketCap": "3683604933.00", + "lastsale": "$37.65", + "netchange": "1.00", + "pctchange": "2.729%", + "volume": "2565911", + "marketCap": "3784112571.00", "country": "United States", "ipoyear": "2022", "industry": "Oil & Gas Production", @@ -25552,11 +25552,11 @@ { "symbol": "NOK", "name": "Nokia Corporation Sponsored American Depositary Shares", - "lastsale": "$3.26", - "netchange": "-0.11", - "pctchange": "-3.264%", - "volume": "16633579", - "marketCap": "18361290098.00", + "lastsale": "$3.23", + "netchange": "-0.03", + "pctchange": "-0.92%", + "volume": "13935261", + "marketCap": "18192321170.00", "country": "Finland", "ipoyear": "1994", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -25566,10 +25566,10 @@ { "symbol": "NOM", "name": "Nuveen Missouri Quality Municipal Income Fund ", - "lastsale": "$10.0783", - "netchange": "0.0233", - "pctchange": "0.232%", - "volume": "13920", + "lastsale": "$10.03", + "netchange": "-0.0483", + "pctchange": "-0.479%", + "volume": "22868", "marketCap": "0.00", "country": "United States", "ipoyear": "1993", @@ -25580,11 +25580,11 @@ { "symbol": "NOMD", "name": "Nomad Foods Limited Ordinary Shares", - "lastsale": "$16.30", - "netchange": "-0.42", - "pctchange": "-2.512%", - "volume": "779683", - "marketCap": "2812565000.00", + "lastsale": "$16.20", + "netchange": "-0.10", + "pctchange": "-0.613%", + "volume": "439180", + "marketCap": "2795310000.00", "country": "United Kingdom", "ipoyear": "2016", "industry": "Packaged Foods", @@ -25594,11 +25594,11 @@ { "symbol": "NOTE", "name": "FiscalNote Holdings Inc. Class A common stock", - "lastsale": "$1.05", - "netchange": "-0.12", - "pctchange": "-10.256%", - "volume": "1198840", - "marketCap": "135694254.00", + "lastsale": "$1.02", + "netchange": "-0.03", + "pctchange": "-2.857%", + "volume": "795785", + "marketCap": "131817275.00", "country": "United States", "ipoyear": "2022", "industry": "EDP Services", @@ -25608,11 +25608,11 @@ { "symbol": "NOV", "name": "NOV Inc. Common Stock", - "lastsale": "$19.83", - "netchange": "-0.24", - "pctchange": "-1.196%", - "volume": "7328067", - "marketCap": "7811572331.00", + "lastsale": "$19.94", + "netchange": "0.11", + "pctchange": "0.555%", + "volume": "3127153", + "marketCap": "7854904300.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -25622,11 +25622,11 @@ { "symbol": "NOVA", "name": "Sunnova Energy International Inc. Common Stock", - "lastsale": "$13.84", - "netchange": "-0.02", - "pctchange": "-0.144%", - "volume": "8850061", - "marketCap": "1694242409.00", + "lastsale": "$13.17", + "netchange": "-0.67", + "pctchange": "-4.841%", + "volume": "7347746", + "marketCap": "1612223448.00", "country": "United States", "ipoyear": "2019", "industry": "Power Generation", @@ -25636,11 +25636,11 @@ { "symbol": "NOW", "name": "ServiceNow Inc. Common Stock", - "lastsale": "$698.24", - "netchange": "17.85", - "pctchange": "2.623%", - "volume": "2182595", - "marketCap": "143139200000.00", + "lastsale": "$703.72", + "netchange": "5.48", + "pctchange": "0.785%", + "volume": "1122981", + "marketCap": "144262600000.00", "country": "United States", "ipoyear": "2012", "industry": "Computer Software: Prepackaged Software", @@ -25650,10 +25650,10 @@ { "symbol": "NPCT", "name": "Nuveen Core Plus Impact Fund Common Shares of Beneficial Interest", - "lastsale": "$10.15", - "netchange": "-0.03", - "pctchange": "-0.295%", - "volume": "143687", + "lastsale": "$10.13", + "netchange": "-0.02", + "pctchange": "-0.197%", + "volume": "149351", "marketCap": "0.00", "country": "", "ipoyear": "2021", @@ -25664,10 +25664,10 @@ { "symbol": "NPFD", "name": "Nuveen Variable Rate Preferred & Income Fund Common Shares", - "lastsale": "$16.39", - "netchange": "0.04", - "pctchange": "0.245%", - "volume": "124249", + "lastsale": "$16.35", + "netchange": "-0.04", + "pctchange": "-0.244%", + "volume": "87418", "marketCap": "0.00", "country": "", "ipoyear": "2021", @@ -25678,11 +25678,11 @@ { "symbol": "NPK", "name": "National Presto Industries Inc. Common Stock", - "lastsale": "$80.17", - "netchange": "-1.36", - "pctchange": "-1.668%", - "volume": "145500", - "marketCap": "567796569.00", + "lastsale": "$79.19", + "netchange": "-0.98", + "pctchange": "-1.222%", + "volume": "20474", + "marketCap": "560855810.00", "country": "United States", "ipoyear": "", "industry": "Ordnance And Accessories", @@ -25692,24 +25692,24 @@ { "symbol": "NPO", "name": "Enpro Inc. Common Stock", - "lastsale": "$150.50", - "netchange": "3.81", - "pctchange": "2.597%", - "volume": "536274", - "marketCap": "3146558282.00", + "lastsale": "$151.01", + "netchange": "0.51", + "pctchange": "0.339%", + "volume": "148484", + "marketCap": "3157221038.00", "country": "United States", "ipoyear": "", - "industry": "", - "sector": "", + "industry": "Metal Fabrications", + "sector": "Industrials", "url": "/market-activity/stocks/npo" }, { "symbol": "NPV", "name": "Nuveen Virginia Quality Municipal Income Fund Common Stock", - "lastsale": "$10.69", - "netchange": "-0.03", - "pctchange": "-0.28%", - "volume": "129288", + "lastsale": "$10.73", + "netchange": "0.04", + "pctchange": "0.374%", + "volume": "99993", "marketCap": "0.00", "country": "United States", "ipoyear": "1993", @@ -25720,11 +25720,11 @@ { "symbol": "NPWR", "name": "NET Power Inc. Class A Common Stock", - "lastsale": "$9.87", - "netchange": "-0.40", - "pctchange": "-3.895%", - "volume": "334807", - "marketCap": "2102954856.00", + "lastsale": "$10.27", + "netchange": "0.40", + "pctchange": "4.053%", + "volume": "252937", + "marketCap": "2188180990.00", "country": "", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -25734,10 +25734,10 @@ { "symbol": "NQP", "name": "Nuveen Pennsylvania Quality Municipal Income Fund Common Stock", - "lastsale": "$11.42", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "212171", + "lastsale": "$11.46", + "netchange": "0.04", + "pctchange": "0.35%", + "volume": "80206", "marketCap": "0.00", "country": "United States", "ipoyear": "1991", @@ -25748,11 +25748,11 @@ { "symbol": "NR", "name": "Newpark Resources Inc. Common Stock", - "lastsale": "$7.04", - "netchange": "0.24", - "pctchange": "3.529%", - "volume": "2938046", - "marketCap": "599020668.00", + "lastsale": "$7.03", + "netchange": "-0.01", + "pctchange": "-0.142%", + "volume": "1057849", + "marketCap": "598169786.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -25762,11 +25762,11 @@ { "symbol": "NRDY", "name": "Nerdy Inc. Class A Common Stock", - "lastsale": "$3.03", - "netchange": "-0.04", - "pctchange": "-1.303%", - "volume": "1498458", - "marketCap": "520080626.00", + "lastsale": "$2.98", + "netchange": "-0.05", + "pctchange": "-1.65%", + "volume": "775784", + "marketCap": "511498438.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -25776,11 +25776,11 @@ { "symbol": "NREF", "name": "NexPoint Real Estate Finance Inc. Common Stock", - "lastsale": "$15.11", - "netchange": "-0.48", - "pctchange": "-3.079%", - "volume": "79756", - "marketCap": "260374205.00", + "lastsale": "$15.07", + "netchange": "-0.04", + "pctchange": "-0.265%", + "volume": "52969", + "marketCap": "259684929.00", "country": "United States", "ipoyear": "2020", "industry": "Real Estate Investment Trusts", @@ -25790,10 +25790,10 @@ { "symbol": "NREF^A", "name": "NexPoint Real Estate Finance Inc. 8.50% Series A Cumulative Redeemable Preferred Stock", - "lastsale": "$20.6949", - "netchange": "0.2431", - "pctchange": "1.189%", - "volume": "18125", + "lastsale": "$20.82", + "netchange": "0.1251", + "pctchange": "0.604%", + "volume": "3536", "marketCap": "", "country": "United States", "ipoyear": "", @@ -25804,11 +25804,11 @@ { "symbol": "NRG", "name": "NRG Energy Inc. Common Stock", - "lastsale": "$48.76", - "netchange": "0.55", - "pctchange": "1.141%", - "volume": "6301703", - "marketCap": "11008273899.00", + "lastsale": "$49.29", + "netchange": "0.53", + "pctchange": "1.087%", + "volume": "4394828", + "marketCap": "11127929050.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -25818,11 +25818,11 @@ { "symbol": "NRGV", "name": "Energy Vault Holdings Inc. Common Stock", - "lastsale": "$2.28", - "netchange": "-0.09", - "pctchange": "-3.797%", - "volume": "1932234", - "marketCap": "327284244.00", + "lastsale": "$2.13", + "netchange": "-0.15", + "pctchange": "-6.579%", + "volume": "660630", + "marketCap": "305752386.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -25833,9 +25833,9 @@ "symbol": "NRK", "name": "Nuveen New York AMT-Free Quality Municipal Income Fund ", "lastsale": "$10.45", - "netchange": "0.02", - "pctchange": "0.192%", - "volume": "400587", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "267308", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -25846,11 +25846,11 @@ { "symbol": "NRP", "name": "Natural Resource Partners LP Limited Partnership", - "lastsale": "$82.29", - "netchange": "0.40", - "pctchange": "0.488%", - "volume": "16838", - "marketCap": "1039704690.00", + "lastsale": "$85.47", + "netchange": "3.18", + "pctchange": "3.864%", + "volume": "31142", + "marketCap": "1079882852.00", "country": "United States", "ipoyear": "2002", "industry": "Coal Mining", @@ -25860,11 +25860,11 @@ { "symbol": "NRT", "name": "North European Oil Royality Trust Common Stock", - "lastsale": "$6.17", - "netchange": "-0.36", - "pctchange": "-5.513%", - "volume": "424544", - "marketCap": "56705940.00", + "lastsale": "$6.15", + "netchange": "-0.02", + "pctchange": "-0.324%", + "volume": "200191", + "marketCap": "56522129.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -25874,10 +25874,10 @@ { "symbol": "NRUC", "name": "National Rural Utilities Cooperative Finance Corporation 5.500% Subordinated Notes due 2064 (Subordinated Deferrable Interest Notes)", - "lastsale": "$24.5429", - "netchange": "0.0229", - "pctchange": "0.093%", - "volume": "12839", + "lastsale": "$24.26", + "netchange": "-0.2829", + "pctchange": "-1.153%", + "volume": "9688", "marketCap": "0.00", "country": "United States", "ipoyear": "2019", @@ -25888,11 +25888,11 @@ { "symbol": "NS", "name": "Nustar Energy L.P. Common Units", - "lastsale": "$17.81", - "netchange": "-0.71", - "pctchange": "-3.834%", - "volume": "2701967", - "marketCap": "2242199621.00", + "lastsale": "$18.04", + "netchange": "0.23", + "pctchange": "1.291%", + "volume": "1312862", + "marketCap": "2271155596.00", "country": "United States", "ipoyear": "", "industry": "Natural Gas Distribution", @@ -25902,10 +25902,10 @@ { "symbol": "NS^A", "name": "Nustar Energy L.P. 8.50% Series A Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Units", - "lastsale": "$25.99", - "netchange": "-0.01", - "pctchange": "-0.038%", - "volume": "12387", + "lastsale": "$26.01", + "netchange": "0.02", + "pctchange": "0.077%", + "volume": "30000", "marketCap": "", "country": "United States", "ipoyear": "", @@ -25916,10 +25916,10 @@ { "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": "$25.53", - "netchange": "-0.10", - "pctchange": "-0.39%", - "volume": "12492", + "lastsale": "$25.62", + "netchange": "0.09", + "pctchange": "0.353%", + "volume": "20612", "marketCap": "", "country": "United States", "ipoyear": "", @@ -25930,10 +25930,10 @@ { "symbol": "NS^C", "name": "Nustar Energy L.P. 9.00% Series C Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Units", - "lastsale": "$25.52", - "netchange": "-0.0826", - "pctchange": "-0.323%", - "volume": "10564", + "lastsale": "$25.59", + "netchange": "0.07", + "pctchange": "0.274%", + "volume": "16865", "marketCap": "", "country": "United States", "ipoyear": "", @@ -25944,11 +25944,11 @@ { "symbol": "NSA", "name": "National Storage Affiliates Trust Common Shares of Beneficial Interest", - "lastsale": "$40.04", - "netchange": "-0.19", - "pctchange": "-0.472%", - "volume": "2303430", - "marketCap": "3326540497.00", + "lastsale": "$39.67", + "netchange": "-0.37", + "pctchange": "-0.924%", + "volume": "712644", + "marketCap": "3295800737.00", "country": "United States", "ipoyear": "2015", "industry": "Real Estate Investment Trusts", @@ -25958,10 +25958,10 @@ { "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": "$23.28", - "netchange": "-0.67", - "pctchange": "-2.797%", - "volume": "41455", + "lastsale": "$23.15", + "netchange": "-0.13", + "pctchange": "-0.558%", + "volume": "27012", "marketCap": "", "country": "United States", "ipoyear": "", @@ -25972,11 +25972,11 @@ { "symbol": "NSC", "name": "Norfolk Southern Corporation Common Stock", - "lastsale": "$232.27", - "netchange": "-1.50", - "pctchange": "-0.642%", - "volume": "1920177", - "marketCap": "52524686298.00", + "lastsale": "$232.19", + "netchange": "-0.08", + "pctchange": "-0.034%", + "volume": "841928", + "marketCap": "52506595391.00", "country": "United States", "ipoyear": "", "industry": "Railroads", @@ -25986,11 +25986,11 @@ { "symbol": "NSP", "name": "Insperity Inc. Common Stock", - "lastsale": "$114.73", - "netchange": "-2.73", - "pctchange": "-2.324%", - "volume": "796696", - "marketCap": "4277207483.00", + "lastsale": "$116.26", + "netchange": "1.53", + "pctchange": "1.334%", + "volume": "244507", + "marketCap": "4334246858.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -26000,10 +26000,10 @@ { "symbol": "NSS", "name": "NuStar Logistics L.P. 7.625% Fixed-to-Floating Rate Subordinated Notes due 2043", - "lastsale": "$27.12", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "18083", + "lastsale": "$27.1737", + "netchange": "0.0537", + "pctchange": "0.198%", + "volume": "38301", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -26014,11 +26014,11 @@ { "symbol": "NTB", "name": "Bank of N.T. Butterfield & Son Limited (The) Voting Ordinary Shares", - "lastsale": "$32.55", - "netchange": "-0.39", - "pctchange": "-1.184%", - "volume": "689256", - "marketCap": "1624570500.00", + "lastsale": "$32.39", + "netchange": "-0.16", + "pctchange": "-0.492%", + "volume": "227125", + "marketCap": "1616584900.00", "country": "Bermuda", "ipoyear": "2016", "industry": "Commercial Banks", @@ -26028,11 +26028,11 @@ { "symbol": "NTCO", "name": "Natura &Co Holding S.A. American Depositary Shares ", - "lastsale": "$6.39", - "netchange": "-0.25", - "pctchange": "-3.765%", - "volume": "507461", - "marketCap": "4387497698.00", + "lastsale": "$6.64", + "netchange": "0.25", + "pctchange": "3.912%", + "volume": "728821", + "marketCap": "4559152537.00", "country": "Brazil", "ipoyear": "2020", "industry": "Package Goods/Cosmetics", @@ -26042,10 +26042,10 @@ { "symbol": "NTG", "name": "Tortoise Midstream Energy Fund Inc. Common Stock", - "lastsale": "$33.74", - "netchange": "-0.47", - "pctchange": "-1.374%", - "volume": "17611", + "lastsale": "$34.04", + "netchange": "0.30", + "pctchange": "0.889%", + "volume": "19692", "marketCap": "0.00", "country": "", "ipoyear": "2010", @@ -26056,25 +26056,25 @@ { "symbol": "NTR", "name": "Nutrien Ltd. Common Shares", - "lastsale": "$54.89", - "netchange": "-0.57", - "pctchange": "-1.028%", - "volume": "2403394", - "marketCap": "27144869494.00", + "lastsale": "$54.94", + "netchange": "0.05", + "pctchange": "0.091%", + "volume": "1690597", + "marketCap": "27169596101.00", "country": "Canada", - "ipoyear": "2004", - "industry": "Agricultural Chemicals", + "ipoyear": "2018", + "industry": "Aerospace", "sector": "Industrials", "url": "/market-activity/stocks/ntr" }, { "symbol": "NTST", "name": "NetSTREIT Corp. Common Stock", - "lastsale": "$17.18", - "netchange": "-0.32", - "pctchange": "-1.829%", - "volume": "1640615", - "marketCap": "1180287011.00", + "lastsale": "$17.01", + "netchange": "-0.17", + "pctchange": "-0.99%", + "volume": "756479", + "marketCap": "1168607803.00", "country": "United States", "ipoyear": "2020", "industry": "Real Estate Investment Trusts", @@ -26084,11 +26084,11 @@ { "symbol": "NTZ", "name": "Natuzzi S.p.A.", - "lastsale": "$6.15", - "netchange": "0.05", - "pctchange": "0.82%", - "volume": "12956", - "marketCap": "67739845.00", + "lastsale": "$6.08", + "netchange": "-0.07", + "pctchange": "-1.138%", + "volume": "26360", + "marketCap": "66968823.00", "country": "Italy", "ipoyear": "1993", "industry": "Home Furnishings", @@ -26098,11 +26098,11 @@ { "symbol": "NU", "name": "Nu Holdings Ltd. Class A Ordinary Shares", - "lastsale": "$8.30", - "netchange": "-0.14", - "pctchange": "-1.659%", - "volume": "27733414", - "marketCap": "29880000000.00", + "lastsale": "$8.33", + "netchange": "0.03", + "pctchange": "0.361%", + "volume": "16681828", + "marketCap": "29988000000.00", "country": "Cayman Islands", "ipoyear": "2021", "industry": "Finance: Consumer Services", @@ -26112,11 +26112,11 @@ { "symbol": "NUE", "name": "Nucor Corporation Common Stock", - "lastsale": "$172.82", - "netchange": "1.97", - "pctchange": "1.153%", - "volume": "3915632", - "marketCap": "42485895807.00", + "lastsale": "$174.22", + "netchange": "1.40", + "pctchange": "0.81%", + "volume": "1994410", + "marketCap": "42830070406.00", "country": "United States", "ipoyear": "", "industry": "Steel/Iron Ore", @@ -26126,11 +26126,11 @@ { "symbol": "NUS", "name": "Nu Skin Enterprises Inc. Common Stock", - "lastsale": "$19.35", - "netchange": "-0.44", - "pctchange": "-2.223%", - "volume": "4390164", - "marketCap": "956069336.00", + "lastsale": "$19.28", + "netchange": "-0.07", + "pctchange": "-0.362%", + "volume": "567727", + "marketCap": "952610687.00", "country": "United States", "ipoyear": "1996", "industry": "Other Pharmaceuticals", @@ -26140,10 +26140,10 @@ { "symbol": "NUV", "name": "Nuveen Municipal Value Fund Inc. Common Stock", - "lastsale": "$8.63", - "netchange": "-0.03", - "pctchange": "-0.346%", - "volume": "633678", + "lastsale": "$8.62", + "netchange": "-0.01", + "pctchange": "-0.116%", + "volume": "877940", "marketCap": "0.00", "country": "United States", "ipoyear": "1987", @@ -26154,11 +26154,11 @@ { "symbol": "NUVB", "name": "Nuvation Bio Inc. Class A Common Stock", - "lastsale": "$1.41", - "netchange": "-0.05", - "pctchange": "-3.425%", - "volume": "1548503", - "marketCap": "308711115.00", + "lastsale": "$1.40", + "netchange": "-0.01", + "pctchange": "-0.709%", + "volume": "673530", + "marketCap": "306521674.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -26168,10 +26168,10 @@ { "symbol": "NUW", "name": "Nuveen AMT-Free Municipal Value Fund", - "lastsale": "$13.62", - "netchange": "-0.03", - "pctchange": "-0.22%", - "volume": "32836", + "lastsale": "$13.56", + "netchange": "-0.06", + "pctchange": "-0.441%", + "volume": "41112", "marketCap": "0.00", "country": "United States", "ipoyear": "2009", @@ -26183,9 +26183,9 @@ "symbol": "NVG", "name": "Nuveen AMT-Free Municipal Credit Income Fund ", "lastsale": "$11.97", - "netchange": "0.09", - "pctchange": "0.758%", - "volume": "713715", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "787208", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -26196,11 +26196,11 @@ { "symbol": "NVGS", "name": "Navigator Holdings Ltd. Ordinary Shares (Marshall Islands)", - "lastsale": "$14.47", - "netchange": "0.08", - "pctchange": "0.556%", - "volume": "80236", - "marketCap": "1080761695.00", + "lastsale": "$14.79", + "netchange": "0.32", + "pctchange": "2.211%", + "volume": "136615", + "marketCap": "1104662438.00", "country": "Isle of Man", "ipoyear": "2013", "industry": "Marine Transportation", @@ -26210,11 +26210,11 @@ { "symbol": "NVO", "name": "Novo Nordisk A/S Common Stock", - "lastsale": "$97.10", - "netchange": "-0.90", - "pctchange": "-0.918%", - "volume": "5230007", - "marketCap": "434810078740.00", + "lastsale": "$98.98", + "netchange": "1.88", + "pctchange": "1.936%", + "volume": "4722451", + "marketCap": "443228646690.00", "country": "Denmark", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -26224,11 +26224,11 @@ { "symbol": "NVR", "name": "NVR Inc. Common Stock", - "lastsale": "$6880.73", - "netchange": "-53.67", - "pctchange": "-0.774%", - "volume": "59520", - "marketCap": "21874047092.00", + "lastsale": "$6840.00", + "netchange": "-40.73", + "pctchange": "-0.592%", + "volume": "24588", + "marketCap": "21744565200.00", "country": "United States", "ipoyear": "1998", "industry": "Homebuilding", @@ -26238,11 +26238,11 @@ { "symbol": "NVRI", "name": "Enviri Corporation Common Stock", - "lastsale": "$8.57", - "netchange": "0.20", - "pctchange": "2.389%", - "volume": "2793852", - "marketCap": "684173738.00", + "lastsale": "$8.45", + "netchange": "-0.12", + "pctchange": "-1.40%", + "volume": "1028328", + "marketCap": "674593709.00", "country": "United States", "ipoyear": "", "industry": "Diversified Commercial Services", @@ -26252,11 +26252,11 @@ { "symbol": "NVRO", "name": "Nevro Corp. Common Stock", - "lastsale": "$21.62", - "netchange": "-0.67", - "pctchange": "-3.006%", - "volume": "1264994", - "marketCap": "782762802.00", + "lastsale": "$21.80", + "netchange": "0.18", + "pctchange": "0.833%", + "volume": "410443", + "marketCap": "789279791.00", "country": "United States", "ipoyear": "2014", "industry": "Medical/Dental Instruments", @@ -26266,11 +26266,11 @@ { "symbol": "NVS", "name": "Novartis AG Common Stock", - "lastsale": "$97.40", - "netchange": "-1.47", - "pctchange": "-1.487%", - "volume": "1849205", - "marketCap": "206449922152.00", + "lastsale": "$98.22", + "netchange": "0.82", + "pctchange": "0.842%", + "volume": "1989388", + "marketCap": "208188001579.00", "country": "Switzerland", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -26280,11 +26280,11 @@ { "symbol": "NVST", "name": "Envista Holdings Corporation Common Stock", - "lastsale": "$23.85", - "netchange": "-0.30", - "pctchange": "-1.242%", - "volume": "5412159", - "marketCap": "4087946525.00", + "lastsale": "$23.34", + "netchange": "-0.51", + "pctchange": "-2.138%", + "volume": "2532567", + "marketCap": "4000531316.00", "country": "United States", "ipoyear": "2019", "industry": "Medical/Dental Instruments", @@ -26294,11 +26294,11 @@ { "symbol": "NVT", "name": "nVent Electric plc Ordinary Shares ", - "lastsale": "$58.83", - "netchange": "-0.39", - "pctchange": "-0.659%", - "volume": "1879809", - "marketCap": "9760591429.00", + "lastsale": "$58.28", + "netchange": "-0.55", + "pctchange": "-0.935%", + "volume": "1456402", + "marketCap": "9669339937.00", "country": "United Kingdom", "ipoyear": "2018", "industry": "Industrial Machinery/Components", @@ -26308,11 +26308,11 @@ { "symbol": "NVTA", "name": "Invitae Corporation Common Stock", - "lastsale": "$0.6199", - "netchange": "-0.0269", - "pctchange": "-4.159%", - "volume": "15343055", - "marketCap": "177596912.00", + "lastsale": "$0.589", + "netchange": "-0.0309", + "pctchange": "-4.985%", + "volume": "8791412", + "marketCap": "168744283.00", "country": "United States", "ipoyear": "2015", "industry": "Medical Specialities", @@ -26322,11 +26322,11 @@ { "symbol": "NWG", "name": "NatWest Group plc American Depositary Shares (each representing two (2) Ordinary Shares)", - "lastsale": "$5.67", - "netchange": "-0.10", - "pctchange": "-1.733%", - "volume": "2245212", - "marketCap": "25313715000.00", + "lastsale": "$5.61", + "netchange": "-0.06", + "pctchange": "-1.058%", + "volume": "1886302", + "marketCap": "25045845000.00", "country": "United Kingdom", "ipoyear": "2022", "industry": "Commercial Banks", @@ -26336,11 +26336,11 @@ { "symbol": "NWN", "name": "Northwest Natural Holding Company Common Stock", - "lastsale": "$38.43", - "netchange": "-0.85", - "pctchange": "-2.164%", - "volume": "1044291", - "marketCap": "1413388955.00", + "lastsale": "$38.04", + "netchange": "-0.39", + "pctchange": "-1.015%", + "volume": "241006", + "marketCap": "1399045429.00", "country": "United States", "ipoyear": "", "industry": "Oil/Gas Transmission", @@ -26350,11 +26350,11 @@ { "symbol": "NX", "name": "Quanex Building Products Corporation Common Stock", - "lastsale": "$30.91", - "netchange": "-3.79", - "pctchange": "-10.922%", - "volume": "1239775", - "marketCap": "1019607522.00", + "lastsale": "$30.85", + "netchange": "-0.06", + "pctchange": "-0.194%", + "volume": "235669", + "marketCap": "1017628342.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -26364,11 +26364,11 @@ { "symbol": "NXC", "name": "Nuveen California Select Tax-Free Income Portfolio Common Stock", - "lastsale": "$12.80", - "netchange": "0.02", - "pctchange": "0.156%", - "volume": "18309", - "marketCap": "81419302.00", + "lastsale": "$12.79", + "netchange": "-0.01", + "pctchange": "-0.078%", + "volume": "22642", + "marketCap": "81355694.00", "country": "United States", "ipoyear": "1992", "industry": "Investment Managers", @@ -26378,11 +26378,11 @@ { "symbol": "NXDT", "name": "NexPoint Diversified Real Estate Trust Common Stock", - "lastsale": "$8.15", - "netchange": "-0.34", - "pctchange": "-4.005%", - "volume": "290245", - "marketCap": "308181900.00", + "lastsale": "$7.61", + "netchange": "-0.54", + "pctchange": "-6.626%", + "volume": "125609", + "marketCap": "287762485.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -26392,10 +26392,10 @@ { "symbol": "NXDT^A", "name": "NexPoint Diversified Real Estate Trust 5.50% Series A Cumulative Preferred Shares ($25.00 liquidation preference per share)", - "lastsale": "$15.2217", - "netchange": "-0.2783", - "pctchange": "-1.795%", - "volume": "5804", + "lastsale": "$15.31", + "netchange": "0.0883", + "pctchange": "0.58%", + "volume": "1356", "marketCap": "", "country": "United States", "ipoyear": "", @@ -26406,11 +26406,11 @@ { "symbol": "NXE", "name": "Nexgen Energy Ltd. Common Shares", - "lastsale": "$6.80", - "netchange": "-0.15", - "pctchange": "-2.158%", - "volume": "5417018", - "marketCap": "3340665879.00", + "lastsale": "$6.92", + "netchange": "0.12", + "pctchange": "1.765%", + "volume": "3951897", + "marketCap": "3399618806.00", "country": "Canada", "ipoyear": "2017", "industry": "Other Metals and Minerals", @@ -26420,11 +26420,11 @@ { "symbol": "NXG", "name": "NXG NextGen Infrastructure Income Fund Common Shares of Beneficial Interest", - "lastsale": "$34.68", - "netchange": "-0.19", - "pctchange": "-0.545%", - "volume": "10864", - "marketCap": "90227442.00", + "lastsale": "$34.64", + "netchange": "-0.04", + "pctchange": "-0.115%", + "volume": "45096", + "marketCap": "90123373.00", "country": "", "ipoyear": "2012", "industry": "", @@ -26435,9 +26435,9 @@ "symbol": "NXJ", "name": "Nuveen New Jersey Qualified Municipal Fund ", "lastsale": "$11.69", - "netchange": "-0.02", - "pctchange": "-0.171%", - "volume": "115599", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "144581", "marketCap": "0.00", "country": "United States", "ipoyear": "2001", @@ -26448,11 +26448,11 @@ { "symbol": "NXN", "name": "Nuveen New York Select Tax-Free Income Portfolio Common Stock", - "lastsale": "$11.72", - "netchange": "-0.0339", - "pctchange": "-0.288%", - "volume": "5323", - "marketCap": "45999769.00", + "lastsale": "$11.74", + "netchange": "0.02", + "pctchange": "0.171%", + "volume": "20289", + "marketCap": "46078267.00", "country": "United States", "ipoyear": "1992", "industry": "Trusts Except Educational Religious and Charitable", @@ -26462,11 +26462,11 @@ { "symbol": "NXP", "name": "Nuveen Select Tax Free Income Portfolio Common Stock", - "lastsale": "$14.72", - "netchange": "-0.01", - "pctchange": "-0.068%", - "volume": "67204", - "marketCap": "688882943.00", + "lastsale": "$14.73", + "netchange": "0.01", + "pctchange": "0.068%", + "volume": "99402", + "marketCap": "689350934.00", "country": "United States", "ipoyear": "1992", "industry": "Trusts Except Educational Religious and Charitable", @@ -26476,11 +26476,11 @@ { "symbol": "NXRT", "name": "NexPoint Residential Trust Inc. Common Stock", - "lastsale": "$35.43", - "netchange": "-0.49", - "pctchange": "-1.364%", - "volume": "781904", - "marketCap": "909640910.00", + "lastsale": "$34.83", + "netchange": "-0.60", + "pctchange": "-1.693%", + "volume": "133784", + "marketCap": "894236322.00", "country": "United States", "ipoyear": "2015", "industry": "Real Estate Investment Trusts", @@ -26490,11 +26490,11 @@ { "symbol": "NYC", "name": "American Strategic Investment Co. Class A Common Stock", - "lastsale": "$8.05", - "netchange": "0.28", - "pctchange": "3.604%", - "volume": "24407", - "marketCap": "18791437.00", + "lastsale": "$8.09", + "netchange": "0.04", + "pctchange": "0.497%", + "volume": "2510", + "marketCap": "18884811.00", "country": "", "ipoyear": "2020", "industry": "Real Estate", @@ -26504,11 +26504,11 @@ { "symbol": "NYCB", "name": "New York Community Bancorp Inc. Common Stock", - "lastsale": "$10.96", - "netchange": "-0.36", - "pctchange": "-3.18%", - "volume": "29446781", - "marketCap": "7918469718.00", + "lastsale": "$10.54", + "netchange": "-0.42", + "pctchange": "-3.832%", + "volume": "12691530", + "marketCap": "7615024711.00", "country": "United States", "ipoyear": "", "industry": "Banks", @@ -26518,10 +26518,10 @@ { "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": "$22.72", - "netchange": "-0.14", - "pctchange": "-0.612%", - "volume": "37806", + "lastsale": "$22.25", + "netchange": "-0.47", + "pctchange": "-2.069%", + "volume": "60823", "marketCap": "", "country": "United States", "ipoyear": "", @@ -26532,10 +26532,10 @@ { "symbol": "NYCB^U", "name": "New York Community Bancorp Inc. New York Community Capital Tr V (BONUSES)", - "lastsale": "$39.37", - "netchange": "-0.26", - "pctchange": "-0.656%", - "volume": "15514", + "lastsale": "$39.34", + "netchange": "-0.03", + "pctchange": "-0.076%", + "volume": "10340", "marketCap": "", "country": "United States", "ipoyear": "", @@ -26546,11 +26546,11 @@ { "symbol": "NYT", "name": "New York Times Company (The) Common Stock", - "lastsale": "$45.60", - "netchange": "-0.93", - "pctchange": "-1.999%", - "volume": "2958177", - "marketCap": "7496963897.00", + "lastsale": "$45.70", + "netchange": "0.10", + "pctchange": "0.219%", + "volume": "1029953", + "marketCap": "7513404607.00", "country": "United States", "ipoyear": "", "industry": "Newspapers/Magazines", @@ -26560,10 +26560,10 @@ { "symbol": "NZF", "name": "Nuveen Municipal Credit Income Fund ", - "lastsale": "$11.96", - "netchange": "0.12", - "pctchange": "1.014%", - "volume": "1160996", + "lastsale": "$11.93", + "netchange": "-0.03", + "pctchange": "-0.251%", + "volume": "862024", "marketCap": "0.00", "country": "United States", "ipoyear": "2007", @@ -26574,11 +26574,11 @@ { "symbol": "O", "name": "Realty Income Corporation Common Stock", - "lastsale": "$57.29", - "netchange": "-0.53", - "pctchange": "-0.917%", - "volume": "20181417", - "marketCap": "41473585565.00", + "lastsale": "$56.51", + "netchange": "-0.78", + "pctchange": "-1.361%", + "volume": "8845070", + "marketCap": "40908925122.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -26588,10 +26588,10 @@ { "symbol": "OAK^A", "name": "Oaktree Capital Group LLC 6.625% Series A Preferred units", - "lastsale": "$21.73", - "netchange": "-0.16", - "pctchange": "-0.731%", - "volume": "8281", + "lastsale": "$21.62", + "netchange": "-0.11", + "pctchange": "-0.506%", + "volume": "6677", "marketCap": "", "country": "United States", "ipoyear": "", @@ -26602,10 +26602,10 @@ { "symbol": "OAK^B", "name": "Oaktree Capital Group LLC 6.550% Series B Preferred Units", - "lastsale": "$21.26", - "netchange": "-0.34", - "pctchange": "-1.574%", - "volume": "28231", + "lastsale": "$21.12", + "netchange": "-0.14", + "pctchange": "-0.659%", + "volume": "6549", "marketCap": "", "country": "United States", "ipoyear": "", @@ -26616,11 +26616,11 @@ { "symbol": "OBDC", "name": "Blue Owl Capital Corporation Common Stock", - "lastsale": "$15.01", - "netchange": "-0.04", - "pctchange": "-0.266%", - "volume": "2411625", - "marketCap": "5849890349.00", + "lastsale": "$15.02", + "netchange": "0.01", + "pctchange": "0.067%", + "volume": "1808240", + "marketCap": "5853787677.00", "country": "", "ipoyear": "2019", "industry": "Diversified Financial Services", @@ -26630,11 +26630,11 @@ { "symbol": "OBK", "name": "Origin Bancorp Inc. Common Stock", - "lastsale": "$35.71", - "netchange": "-0.11", - "pctchange": "-0.307%", - "volume": "252844", - "marketCap": "1103678828.00", + "lastsale": "$35.70", + "netchange": "-0.01", + "pctchange": "-0.028%", + "volume": "97497", + "marketCap": "1103369761.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -26644,11 +26644,11 @@ { "symbol": "OC", "name": "Owens Corning Inc Common Stock New", - "lastsale": "$152.43", - "netchange": "-0.35", - "pctchange": "-0.229%", - "volume": "3107513", - "marketCap": "13547209543.00", + "lastsale": "$148.89", + "netchange": "-3.54", + "pctchange": "-2.322%", + "volume": "763800", + "marketCap": "13232592199.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -26658,11 +26658,11 @@ { "symbol": "OCFT", "name": "OneConnect Financial Technology Co. Ltd. American Depositary Shares each representing thirty ordinary shares", - "lastsale": "$2.88", - "netchange": "0.03", - "pctchange": "1.053%", - "volume": "32273", - "marketCap": "112318142.00", + "lastsale": "$2.68", + "netchange": "-0.20", + "pctchange": "-6.944%", + "volume": "19268", + "marketCap": "104518271.00", "country": "China", "ipoyear": "2019", "industry": "Computer Software: Programming Data Processing", @@ -26672,11 +26672,11 @@ { "symbol": "OCN", "name": "Ocwen Financial Corporation NEW Common Stock", - "lastsale": "$28.81", - "netchange": "0.67", - "pctchange": "2.381%", - "volume": "66452", - "marketCap": "221174600.00", + "lastsale": "$28.83", + "netchange": "0.02", + "pctchange": "0.069%", + "volume": "17163", + "marketCap": "221328141.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -26686,11 +26686,11 @@ { "symbol": "ODC", "name": "Oil-Dri Corporation Of America Common Stock", - "lastsale": "$68.89", - "netchange": "-0.74", - "pctchange": "-1.063%", - "volume": "40828", - "marketCap": "503091270.00", + "lastsale": "$69.08", + "netchange": "0.19", + "pctchange": "0.276%", + "volume": "22123", + "marketCap": "504478806.00", "country": "United States", "ipoyear": "", "industry": "Miscellaneous manufacturing industries", @@ -26700,11 +26700,11 @@ { "symbol": "ODV", "name": "Osisko Development Corp. Common Shares", - "lastsale": "$2.62", + "lastsale": "$2.63", "netchange": "0.01", - "pctchange": "0.383%", - "volume": "79260", - "marketCap": "220105896.00", + "pctchange": "0.382%", + "volume": "56949", + "marketCap": "220945995.00", "country": "Canada", "ipoyear": "2022", "industry": "Precious Metals", @@ -26714,11 +26714,11 @@ { "symbol": "OEC", "name": "Orion S.A. Common Shares", - "lastsale": "$26.23", - "netchange": "-0.24", - "pctchange": "-0.907%", - "volume": "613584", - "marketCap": "1522497792.00", + "lastsale": "$25.88", + "netchange": "-0.35", + "pctchange": "-1.334%", + "volume": "374994", + "marketCap": "1502182343.00", "country": "Luxembourg", "ipoyear": "2014", "industry": "Major Chemicals", @@ -26728,11 +26728,11 @@ { "symbol": "OFG", "name": "OFG Bancorp Common Stock", - "lastsale": "$37.05", - "netchange": "-0.50", - "pctchange": "-1.332%", - "volume": "1039249", - "marketCap": "1743491712.00", + "lastsale": "$36.94", + "netchange": "-0.11", + "pctchange": "-0.297%", + "volume": "328395", + "marketCap": "1738315354.00", "country": "Puerto Rico", "ipoyear": "", "industry": "Major Banks", @@ -26742,11 +26742,11 @@ { "symbol": "OGE", "name": "OGE Energy Corp Common Stock", - "lastsale": "$35.52", - "netchange": "-0.74", - "pctchange": "-2.041%", - "volume": "4457672", - "marketCap": "7114207169.00", + "lastsale": "$35.39", + "netchange": "-0.13", + "pctchange": "-0.366%", + "volume": "1305095", + "marketCap": "7088169812.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -26756,11 +26756,11 @@ { "symbol": "OGN", "name": "Organon & Co. Common Stock ", - "lastsale": "$13.08", - "netchange": "0.26", - "pctchange": "2.028%", - "volume": "10736052", - "marketCap": "3343332510.00", + "lastsale": "$13.12", + "netchange": "0.04", + "pctchange": "0.306%", + "volume": "4490564", + "marketCap": "3353556768.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -26770,11 +26770,11 @@ { "symbol": "OGS", "name": "ONE Gas Inc. Common Stock", - "lastsale": "$63.23", - "netchange": "-1.23", - "pctchange": "-1.908%", - "volume": "1475134", - "marketCap": "3506359582.00", + "lastsale": "$63.02", + "netchange": "-0.21", + "pctchange": "-0.332%", + "volume": "402173", + "marketCap": "3494714231.00", "country": "United States", "ipoyear": "2014", "industry": "Oil/Gas Transmission", @@ -26784,11 +26784,11 @@ { "symbol": "OHI", "name": "Omega Healthcare Investors Inc. Common Stock", - "lastsale": "$30.82", - "netchange": "-0.39", - "pctchange": "-1.25%", - "volume": "4978955", - "marketCap": "7550702413.00", + "lastsale": "$31.01", + "netchange": "0.19", + "pctchange": "0.616%", + "volume": "2498713", + "marketCap": "7597251195.00", "country": "United States", "ipoyear": "1992", "industry": "Real Estate Investment Trusts", @@ -26798,11 +26798,11 @@ { "symbol": "OI", "name": "O-I Glass Inc. Common Stock", - "lastsale": "$15.83", - "netchange": "-0.29", - "pctchange": "-1.799%", - "volume": "4847494", - "marketCap": "2449332890.00", + "lastsale": "$15.86", + "netchange": "0.03", + "pctchange": "0.19%", + "volume": "1714664", + "marketCap": "2453974708.00", "country": "United States", "ipoyear": "", "industry": "Containers/Packaging", @@ -26812,11 +26812,11 @@ { "symbol": "OIA", "name": "Invesco Municipal Income Opportunities Trust Common Stock", - "lastsale": "$6.44", - "netchange": "-0.04", - "pctchange": "-0.617%", - "volume": "183371", - "marketCap": "306579993.00", + "lastsale": "$6.37", + "netchange": "-0.07", + "pctchange": "-1.087%", + "volume": "115539", + "marketCap": "303247602.00", "country": "United States", "ipoyear": "", "industry": "Finance Companies", @@ -26826,11 +26826,11 @@ { "symbol": "OII", "name": "Oceaneering International Inc. Common Stock", - "lastsale": "$20.45", - "netchange": "0.01", - "pctchange": "0.049%", - "volume": "1972599", - "marketCap": "2059835596.00", + "lastsale": "$20.69", + "netchange": "0.24", + "pctchange": "1.174%", + "volume": "574037", + "marketCap": "2084009705.00", "country": "United States", "ipoyear": "", "industry": "Oilfield Services/Equipment", @@ -26840,11 +26840,11 @@ { "symbol": "OIS", "name": "Oil States International Inc. Common Stock", - "lastsale": "$6.72", - "netchange": "-0.08", - "pctchange": "-1.176%", - "volume": "2618376", - "marketCap": "429335263.00", + "lastsale": "$6.79", + "netchange": "0.07", + "pctchange": "1.042%", + "volume": "607495", + "marketCap": "433807505.00", "country": "United States", "ipoyear": "2001", "industry": "Metal Fabrications", @@ -26854,11 +26854,11 @@ { "symbol": "OKE", "name": "ONEOK Inc. Common Stock", - "lastsale": "$67.93", - "netchange": "-0.68", - "pctchange": "-0.991%", - "volume": "23075339", - "marketCap": "39572671361.00", + "lastsale": "$68.25", + "netchange": "0.32", + "pctchange": "0.471%", + "volume": "5001543", + "marketCap": "39759087596.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -26868,11 +26868,11 @@ { "symbol": "OLN", "name": "Olin Corporation Common Stock", - "lastsale": "$52.70", - "netchange": "-0.19", - "pctchange": "-0.359%", - "volume": "3418930", - "marketCap": "6458363762.00", + "lastsale": "$52.52", + "netchange": "-0.18", + "pctchange": "-0.342%", + "volume": "1070830", + "marketCap": "6436304834.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -26882,11 +26882,11 @@ { "symbol": "OLO", "name": "Olo Inc. Class A Common Stock", - "lastsale": "$5.86", - "netchange": "-0.09", - "pctchange": "-1.513%", - "volume": "1809998", - "marketCap": "962087944.00", + "lastsale": "$5.82", + "netchange": "-0.04", + "pctchange": "-0.683%", + "volume": "1040270", + "marketCap": "955520791.00", "country": "United States", "ipoyear": "2021", "industry": "Major Banks", @@ -26896,11 +26896,11 @@ { "symbol": "OLP", "name": "One Liberty Properties Inc. Common Stock", - "lastsale": "$22.81", - "netchange": "-0.19", - "pctchange": "-0.826%", - "volume": "214919", - "marketCap": "480508412.00", + "lastsale": "$22.60", + "netchange": "-0.21", + "pctchange": "-0.921%", + "volume": "87879", + "marketCap": "476084617.00", "country": "United States", "ipoyear": "1986", "industry": "Real Estate Investment Trusts", @@ -26910,11 +26910,11 @@ { "symbol": "OMC", "name": "Omnicom Group Inc. Common Stock", - "lastsale": "$86.80", - "netchange": "0.37", - "pctchange": "0.428%", - "volume": "4375851", - "marketCap": "17180685956.00", + "lastsale": "$86.32", + "netchange": "-0.48", + "pctchange": "-0.553%", + "volume": "1059567", + "marketCap": "17085677554.00", "country": "United States", "ipoyear": "", "industry": "Advertising", @@ -26924,11 +26924,11 @@ { "symbol": "OMF", "name": "OneMain Holdings Inc. Common Stock", - "lastsale": "$48.45", - "netchange": "0.21", - "pctchange": "0.435%", - "volume": "1359310", - "marketCap": "5809354711.00", + "lastsale": "$48.70", + "netchange": "0.25", + "pctchange": "0.516%", + "volume": "1119498", + "marketCap": "5839330741.00", "country": "United States", "ipoyear": "2013", "industry": "Finance: Consumer Services", @@ -26938,11 +26938,11 @@ { "symbol": "OMI", "name": "Owens & Minor Inc. Common Stock", - "lastsale": "$22.25", - "netchange": "-0.75", - "pctchange": "-3.261%", - "volume": "2553432", - "marketCap": "1702148207.00", + "lastsale": "$21.26", + "netchange": "-0.99", + "pctchange": "-4.449%", + "volume": "888789", + "marketCap": "1626412174.00", "country": "United States", "ipoyear": "", "industry": "Medical Specialities", @@ -26952,11 +26952,11 @@ { "symbol": "ONL", "name": "Orion Office REIT Inc. Common Stock", - "lastsale": "$5.97", - "netchange": "-0.15", - "pctchange": "-2.451%", - "volume": "1068459", - "marketCap": "333006922.00", + "lastsale": "$5.76", + "netchange": "-0.21", + "pctchange": "-3.518%", + "volume": "486599", + "marketCap": "321293111.00", "country": "United States", "ipoyear": "2021", "industry": "Real Estate Investment Trusts", @@ -26966,11 +26966,11 @@ { "symbol": "ONON", "name": "On Holding AG Class A Ordinary Shares", - "lastsale": "$30.88", - "netchange": "0.33", - "pctchange": "1.08%", - "volume": "5437003", - "marketCap": "8707542400.00", + "lastsale": "$30.56", + "netchange": "-0.32", + "pctchange": "-1.036%", + "volume": "3040612", + "marketCap": "8617308800.00", "country": "", "ipoyear": "2021", "industry": "Shoe Manufacturing", @@ -26980,11 +26980,11 @@ { "symbol": "ONTF", "name": "ON24 Inc. Common Stock", - "lastsale": "$7.57", - "netchange": "-0.16", - "pctchange": "-2.07%", - "volume": "710844", - "marketCap": "314164690.00", + "lastsale": "$7.54", + "netchange": "-0.03", + "pctchange": "-0.396%", + "volume": "316245", + "marketCap": "312919651.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -26994,25 +26994,25 @@ { "symbol": "ONTO", "name": "Onto Innovation Inc. Common Stock", - "lastsale": "$151.00", - "netchange": "-5.70", - "pctchange": "-3.638%", - "volume": "615992", - "marketCap": "7411229943.00", + "lastsale": "$150.32", + "netchange": "-0.68", + "pctchange": "-0.45%", + "volume": "275358", + "marketCap": "7377854868.00", "country": "United States", "ipoyear": "", - "industry": "Industrial Machinery/Components", - "sector": "Industrials", + "industry": "Semiconductors", + "sector": "Technology", "url": "/market-activity/stocks/onto" }, { "symbol": "OOMA", "name": "Ooma Inc. Common Stock", - "lastsale": "$10.02", - "netchange": "-0.15", - "pctchange": "-1.475%", - "volume": "267424", - "marketCap": "258516000.00", + "lastsale": "$10.07", + "netchange": "0.05", + "pctchange": "0.499%", + "volume": "121539", + "marketCap": "259806000.00", "country": "United States", "ipoyear": "2015", "industry": "EDP Services", @@ -27025,7 +27025,7 @@ "lastsale": "$10.79", "netchange": "0.00", "pctchange": "0.00%", - "volume": "99", + "volume": "109", "marketCap": "125111312.00", "country": "", "ipoyear": "2021", @@ -27036,11 +27036,11 @@ { "symbol": "OPAD", "name": "Offerpad Solutions Inc. Class A Common Stock", - "lastsale": "$10.60", - "netchange": "0.73", - "pctchange": "7.396%", - "volume": "48699", - "marketCap": "288668931.00", + "lastsale": "$9.77", + "netchange": "-0.83", + "pctchange": "-7.83%", + "volume": "64696", + "marketCap": "266065609.00", "country": "United States", "ipoyear": "2020", "industry": "Real Estate", @@ -27050,11 +27050,11 @@ { "symbol": "OPFI", "name": "OppFi Inc. Class A Common Stock", - "lastsale": "$4.47", - "netchange": "0.05", - "pctchange": "1.131%", - "volume": "457565", - "marketCap": "494690788.00", + "lastsale": "$4.23", + "netchange": "-0.24", + "pctchange": "-5.369%", + "volume": "689282", + "marketCap": "468130208.00", "country": "", "ipoyear": "2020", "industry": "Finance: Consumer Services", @@ -27064,10 +27064,10 @@ { "symbol": "OPP", "name": "RiverNorth/DoubleLine Strategic Opportunity Fund Inc. Common Stock", - "lastsale": "$8.40", - "netchange": "0.01", - "pctchange": "0.119%", - "volume": "203395", + "lastsale": "$8.37", + "netchange": "-0.03", + "pctchange": "-0.357%", + "volume": "145220", "marketCap": "0.00", "country": "United States", "ipoyear": "2016", @@ -27078,10 +27078,10 @@ { "symbol": "OPP^A", "name": "RiverNorth/DoubleLine Strategic Opportunity Fund Inc. 4.375% Series A Cumulative Preferred Stock", - "lastsale": "$18.2678", - "netchange": "-0.0122", - "pctchange": "-0.067%", - "volume": "801", + "lastsale": "$18.03", + "netchange": "-0.2378", + "pctchange": "-1.302%", + "volume": "2357", "marketCap": "", "country": "United States", "ipoyear": "", @@ -27092,10 +27092,10 @@ { "symbol": "OPP^B", "name": "RiverNorth/DoubleLine Strategic Opportunity Fund Inc. 4.75% Series B Cumulative Preferred Stock", - "lastsale": "$19.85", - "netchange": "-0.17", - "pctchange": "-0.849%", - "volume": "2085", + "lastsale": "$19.6684", + "netchange": "-0.1816", + "pctchange": "-0.915%", + "volume": "4097", "marketCap": "", "country": "United States", "ipoyear": "", @@ -27106,11 +27106,11 @@ { "symbol": "OPY", "name": "Oppenheimer Holdings Inc. Class A Common Stock (DE)", - "lastsale": "$40.27", - "netchange": "-0.43", - "pctchange": "-1.057%", - "volume": "39093", - "marketCap": "417804834.00", + "lastsale": "$40.07", + "netchange": "-0.20", + "pctchange": "-0.497%", + "volume": "75098", + "marketCap": "415729816.00", "country": "United States", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -27120,11 +27120,11 @@ { "symbol": "OR", "name": "Osisko Gold Royalties Ltd Common Shares", - "lastsale": "$14.34", - "netchange": "-0.07", - "pctchange": "-0.486%", - "volume": "2186305", - "marketCap": "2655279924.00", + "lastsale": "$14.45", + "netchange": "0.11", + "pctchange": "0.767%", + "volume": "565281", + "marketCap": "2675648180.00", "country": "", "ipoyear": "2016", "industry": "Precious Metals", @@ -27134,11 +27134,11 @@ { "symbol": "ORA", "name": "Ormat Technologies Inc. Common Stock", - "lastsale": "$75.93", - "netchange": "-0.01", - "pctchange": "-0.013%", - "volume": "1105293", - "marketCap": "4582685446.00", + "lastsale": "$74.17", + "netchange": "-1.76", + "pctchange": "-2.318%", + "volume": "434323", + "marketCap": "4476462262.00", "country": "United States", "ipoyear": "2004", "industry": "Electric Utilities: Central", @@ -27148,11 +27148,11 @@ { "symbol": "ORAN", "name": "Orange", - "lastsale": "$11.48", - "netchange": "-0.22", - "pctchange": "-1.88%", - "volume": "350738", - "marketCap": "30522926420.00", + "lastsale": "$11.40", + "netchange": "-0.08", + "pctchange": "-0.697%", + "volume": "371251", + "marketCap": "30310223100.00", "country": "France", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -27162,11 +27162,11 @@ { "symbol": "ORC", "name": "Orchid Island Capital Inc. Common Stock", - "lastsale": "$8.40", - "netchange": "-0.07", - "pctchange": "-0.826%", - "volume": "5375602", - "marketCap": "439591370.00", + "lastsale": "$8.27", + "netchange": "-0.13", + "pctchange": "-1.548%", + "volume": "1110060", + "marketCap": "432788171.00", "country": "United States", "ipoyear": "2013", "industry": "Real Estate Investment Trusts", @@ -27176,11 +27176,11 @@ { "symbol": "ORCL", "name": "Oracle Corporation Common Stock", - "lastsale": "$103.32", - "netchange": "3.01", - "pctchange": "3.001%", - "volume": "30197194", - "marketCap": "284018621040.00", + "lastsale": "$105.00", + "netchange": "1.68", + "pctchange": "1.626%", + "volume": "13471219", + "marketCap": "288636810000.00", "country": "United States", "ipoyear": "1986", "industry": "Computer Software: Prepackaged Software", @@ -27190,11 +27190,11 @@ { "symbol": "ORI", "name": "Old Republic International Corporation Common Stock", - "lastsale": "$28.96", - "netchange": "-0.14", - "pctchange": "-0.481%", - "volume": "3806387", - "marketCap": "8119738279.00", + "lastsale": "$29.16", + "netchange": "0.20", + "pctchange": "0.691%", + "volume": "1232464", + "marketCap": "8175813819.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -27204,11 +27204,11 @@ { "symbol": "ORN", "name": "Orion Group Holdings Inc. Common", - "lastsale": "$4.10", - "netchange": "-0.50", - "pctchange": "-10.87%", - "volume": "359507", - "marketCap": "133213551.00", + "lastsale": "$4.46", + "netchange": "0.36", + "pctchange": "8.78%", + "volume": "244348", + "marketCap": "144910351.00", "country": "United States", "ipoyear": "", "industry": "Military/Government/Technical", @@ -27218,11 +27218,11 @@ { "symbol": "OSCR", "name": "Oscar Health Inc. Class A Common Stock", - "lastsale": "$7.81", - "netchange": "-0.33", - "pctchange": "-4.054%", - "volume": "3820488", - "marketCap": "1765928948.00", + "lastsale": "$7.68", + "netchange": "-0.13", + "pctchange": "-1.665%", + "volume": "885336", + "marketCap": "1736534484.00", "country": "United States", "ipoyear": "2021", "industry": "Accident &Health Insurance", @@ -27232,11 +27232,11 @@ { "symbol": "OSG", "name": "Overseas Shipholding Group Inc. Class A Common Stock", - "lastsale": "$4.85", - "netchange": "0.07", - "pctchange": "1.464%", - "volume": "1040169", - "marketCap": "351001659.00", + "lastsale": "$5.03", + "netchange": "0.18", + "pctchange": "3.711%", + "volume": "529025", + "marketCap": "364028524.00", "country": "United States", "ipoyear": "2015", "industry": "Marine Transportation", @@ -27249,7 +27249,7 @@ "lastsale": "$10.44", "netchange": "0.00", "pctchange": "0.00%", - "volume": "7", + "volume": "6", "marketCap": "0.00", "country": "", "ipoyear": "2021", @@ -27260,11 +27260,11 @@ { "symbol": "OSK", "name": "Oshkosh Corporation (Holding Company)Common Stock", - "lastsale": "$107.30", - "netchange": "-0.08", - "pctchange": "-0.075%", - "volume": "908984", - "marketCap": "7018868872.00", + "lastsale": "$105.95", + "netchange": "-1.35", + "pctchange": "-1.258%", + "volume": "599067", + "marketCap": "6930560643.00", "country": "United States", "ipoyear": "", "industry": "Auto Manufacturing", @@ -27274,11 +27274,11 @@ { "symbol": "OTIS", "name": "Otis Worldwide Corporation Common Stock ", - "lastsale": "$90.19", - "netchange": "-0.48", - "pctchange": "-0.529%", - "volume": "5291068", - "marketCap": "36911053246.00", + "lastsale": "$89.49", + "netchange": "-0.70", + "pctchange": "-0.776%", + "volume": "3078698", + "marketCap": "36624572070.00", "country": "United States", "ipoyear": "2020", "industry": "Consumer Electronics/Appliances", @@ -27288,11 +27288,11 @@ { "symbol": "OUST", "name": "Ouster Inc. Common Stock", - "lastsale": "$6.85", - "netchange": "0.14", - "pctchange": "2.086%", - "volume": "955568", - "marketCap": "278742187.00", + "lastsale": "$6.54", + "netchange": "-0.31", + "pctchange": "-4.526%", + "volume": "497261", + "marketCap": "266127577.00", "country": "United States", "ipoyear": "2020", "industry": "Industrial Machinery/Components", @@ -27302,11 +27302,11 @@ { "symbol": "OUT", "name": "OUTFRONT Media Inc. Common Stock", - "lastsale": "$13.96", - "netchange": "-0.07", - "pctchange": "-0.499%", - "volume": "8375631", - "marketCap": "2304091941.00", + "lastsale": "$13.70", + "netchange": "-0.26", + "pctchange": "-1.862%", + "volume": "3212565", + "marketCap": "2261179054.00", "country": "United States", "ipoyear": "2014", "industry": "Real Estate Investment Trusts", @@ -27316,11 +27316,11 @@ { "symbol": "OVV", "name": "Ovintiv Inc. (DE)", - "lastsale": "$43.26", - "netchange": "-0.32", - "pctchange": "-0.734%", - "volume": "7140905", - "marketCap": "11805654000.00", + "lastsale": "$43.76", + "netchange": "0.50", + "pctchange": "1.156%", + "volume": "2285036", + "marketCap": "11942104000.00", "country": "Canada", "ipoyear": "", "industry": "Oil & Gas Production", @@ -27330,11 +27330,11 @@ { "symbol": "OWL", "name": "Blue Owl Capital Inc. Class A Common Stock", - "lastsale": "$14.32", - "netchange": "0.11", - "pctchange": "0.774%", - "volume": "7450091", - "marketCap": "20175510951.00", + "lastsale": "$14.39", + "netchange": "0.07", + "pctchange": "0.489%", + "volume": "5512542", + "marketCap": "20274134258.00", "country": "United States", "ipoyear": "2020", "industry": "Investment Managers", @@ -27344,11 +27344,11 @@ { "symbol": "OWLT", "name": "Owlet Inc. Class A Common Stock", - "lastsale": "$5.05", - "netchange": "-0.05", - "pctchange": "-0.98%", - "volume": "25529", - "marketCap": "43272420.00", + "lastsale": "$5.15", + "netchange": "0.10", + "pctchange": "1.98%", + "volume": "24375", + "marketCap": "44129299.00", "country": "", "ipoyear": "2020", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -27358,11 +27358,11 @@ { "symbol": "OXM", "name": "Oxford Industries Inc. Common Stock", - "lastsale": "$100.76", - "netchange": "-1.39", - "pctchange": "-1.361%", - "volume": "440885", - "marketCap": "1574384673.00", + "lastsale": "$100.44", + "netchange": "-0.32", + "pctchange": "-0.318%", + "volume": "138870", + "marketCap": "1569384642.00", "country": "United States", "ipoyear": "", "industry": "Apparel", @@ -27372,11 +27372,11 @@ { "symbol": "OXY", "name": "Occidental Petroleum Corporation Common Stock", - "lastsale": "$58.56", - "netchange": "-0.20", - "pctchange": "-0.34%", - "volume": "17690103", - "marketCap": "51554516215.00", + "lastsale": "$58.97", + "netchange": "0.41", + "pctchange": "0.70%", + "volume": "9267895", + "marketCap": "51915468258.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -27386,11 +27386,11 @@ { "symbol": "PAAS", "name": "Pan American Silver Corp. Common Stock", - "lastsale": "$15.57", - "netchange": "-0.18", - "pctchange": "-1.143%", - "volume": "5611378", - "marketCap": "5674330800.00", + "lastsale": "$15.42", + "netchange": "-0.15", + "pctchange": "-0.963%", + "volume": "2504404", + "marketCap": "5619664800.00", "country": "Canada", "ipoyear": "", "industry": "", @@ -27400,25 +27400,25 @@ { "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": "$177.89", - "netchange": "6.08", - "pctchange": "3.539%", - "volume": "158533", - "marketCap": "8988380736.00", + "lastsale": "$180.00", + "netchange": "2.11", + "pctchange": "1.186%", + "volume": "38633", + "marketCap": "9094994280.00", "country": "Mexico", "ipoyear": "2006", - "industry": "", - "sector": "", + "industry": "Aerospace", + "sector": "Consumer Discretionary", "url": "/market-activity/stocks/pac" }, { "symbol": "PACK", "name": "Ranpak Holdings Corp Class A Common Stock", - "lastsale": "$5.05", - "netchange": "-0.07", - "pctchange": "-1.367%", - "volume": "919067", - "marketCap": "417156608.00", + "lastsale": "$5.12", + "netchange": "0.07", + "pctchange": "1.386%", + "volume": "377345", + "marketCap": "422938977.00", "country": "United States", "ipoyear": "2018", "industry": "Containers/Packaging", @@ -27428,11 +27428,11 @@ { "symbol": "PAG", "name": "Penske Automotive Group Inc. Common Stock", - "lastsale": "$161.56", - "netchange": "-1.75", - "pctchange": "-1.072%", - "volume": "315220", - "marketCap": "10859114197.00", + "lastsale": "$160.05", + "netchange": "-1.51", + "pctchange": "-0.935%", + "volume": "176517", + "marketCap": "10757620866.00", "country": "United States", "ipoyear": "", "industry": "Retail-Auto Dealers and Gas Stations", @@ -27442,11 +27442,11 @@ { "symbol": "PAGS", "name": "PagSeguro Digital Ltd. Class A Common Shares", - "lastsale": "$11.11", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "4768051", - "marketCap": "2264440200.00", + "lastsale": "$11.45", + "netchange": "0.34", + "pctchange": "3.06%", + "volume": "2492395", + "marketCap": "2333739000.00", "country": "Cayman Islands", "ipoyear": "2018", "industry": "EDP Services", @@ -27456,10 +27456,10 @@ { "symbol": "PAI", "name": "Western Asset Investment Grade Income Fund Inc.", - "lastsale": "$12.19", - "netchange": "-0.07", - "pctchange": "-0.571%", - "volume": "9544", + "lastsale": "$12.13", + "netchange": "-0.06", + "pctchange": "-0.492%", + "volume": "14872", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -27470,11 +27470,11 @@ { "symbol": "PAM", "name": "Pampa Energia S.A.", - "lastsale": "$48.80", - "netchange": "0.40", - "pctchange": "0.826%", - "volume": "241399", - "marketCap": "2693302598.00", + "lastsale": "$50.36", + "netchange": "1.56", + "pctchange": "3.197%", + "volume": "227650", + "marketCap": "2779399976.00", "country": "Argentina", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -27484,11 +27484,11 @@ { "symbol": "PAR", "name": "PAR Technology Corporation Common Stock", - "lastsale": "$42.87", - "netchange": "0.20", - "pctchange": "0.469%", - "volume": "462504", - "marketCap": "1201279733.00", + "lastsale": "$43.55", + "netchange": "0.68", + "pctchange": "1.586%", + "volume": "168710", + "marketCap": "1220334322.00", "country": "United States", "ipoyear": "", "industry": "Office Equipment/Supplies/Services", @@ -27498,11 +27498,11 @@ { "symbol": "PARR", "name": "Par Pacific Holdings Inc. Common Stock", - "lastsale": "$33.70", - "netchange": "-1.17", - "pctchange": "-3.355%", - "volume": "8756527", - "marketCap": "2038839149.00", + "lastsale": "$35.53", + "netchange": "1.83", + "pctchange": "5.43%", + "volume": "1186838", + "marketCap": "2149553559.00", "country": "United States", "ipoyear": "", "industry": "Integrated oil Companies", @@ -27513,9 +27513,9 @@ "symbol": "PATH", "name": "UiPath Inc. Class A Common Stock", "lastsale": "$25.68", - "netchange": "0.01", - "pctchange": "0.039%", - "volume": "12866086", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "11315791", "marketCap": "14536889691.00", "country": "United States", "ipoyear": "2021", @@ -27526,10 +27526,10 @@ { "symbol": "PAXS", "name": "PIMCO Access Income Fund Common Shares of Beneficial Interest", - "lastsale": "$14.00", - "netchange": "-0.10", - "pctchange": "-0.709%", - "volume": "259139", + "lastsale": "$14.02", + "netchange": "0.02", + "pctchange": "0.143%", + "volume": "236944", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -27540,11 +27540,11 @@ { "symbol": "PAY", "name": "Paymentus Holdings Inc. Class A Common Stock", - "lastsale": "$17.73", - "netchange": "0.66", - "pctchange": "3.866%", - "volume": "759124", - "marketCap": "2193153909.00", + "lastsale": "$17.75", + "netchange": "0.02", + "pctchange": "0.113%", + "volume": "191051", + "marketCap": "2195627856.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -27554,11 +27554,11 @@ { "symbol": "PAYC", "name": "Paycom Software Inc. Common Stock", - "lastsale": "$202.77", - "netchange": "-0.94", - "pctchange": "-0.461%", - "volume": "1416131", - "marketCap": "12212465017.00", + "lastsale": "$203.62", + "netchange": "0.85", + "pctchange": "0.419%", + "volume": "668486", + "marketCap": "12263658957.00", "country": "United States", "ipoyear": "2014", "industry": "Computer Software: Prepackaged Software", @@ -27568,11 +27568,11 @@ { "symbol": "PB", "name": "Prosperity Bancshares Inc. Common Stock", - "lastsale": "$66.66", - "netchange": "-0.93", - "pctchange": "-1.376%", - "volume": "1569858", - "marketCap": "6247038834.00", + "lastsale": "$66.13", + "netchange": "-0.53", + "pctchange": "-0.795%", + "volume": "522180", + "marketCap": "6197369908.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -27582,11 +27582,11 @@ { "symbol": "PBA", "name": "Pembina Pipeline Corp. Ordinary Shares (Canada)", - "lastsale": "$33.09", - "netchange": "-0.33", - "pctchange": "-0.987%", - "volume": "1877155", - "marketCap": "18166410000.00", + "lastsale": "$33.18", + "netchange": "0.09", + "pctchange": "0.272%", + "volume": "1059479", + "marketCap": "18215820000.00", "country": "Canada", "ipoyear": "", "industry": "Oil & Gas Production", @@ -27596,11 +27596,11 @@ { "symbol": "PBF", "name": "PBF Energy Inc. Class A Common Stock", - "lastsale": "$42.79", - "netchange": "-0.26", - "pctchange": "-0.604%", - "volume": "4901246", - "marketCap": "5228986695.00", + "lastsale": "$44.37", + "netchange": "1.58", + "pctchange": "3.692%", + "volume": "2951793", + "marketCap": "5422064493.00", "country": "United States", "ipoyear": "2012", "industry": "Integrated oil Companies", @@ -27610,11 +27610,11 @@ { "symbol": "PBH", "name": "Prestige Consumer Healthcare Inc. Common Stock", - "lastsale": "$59.92", - "netchange": "-1.05", - "pctchange": "-1.722%", - "volume": "759585", - "marketCap": "2973145613.00", + "lastsale": "$60.38", + "netchange": "0.46", + "pctchange": "0.768%", + "volume": "239528", + "marketCap": "2995970162.00", "country": "United States", "ipoyear": "2005", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -27624,11 +27624,11 @@ { "symbol": "PBI", "name": "Pitney Bowes Inc. Common Stock", - "lastsale": "$4.16", - "netchange": "-0.28", - "pctchange": "-6.306%", - "volume": "4297743", - "marketCap": "733537942.00", + "lastsale": "$4.07", + "netchange": "-0.09", + "pctchange": "-2.163%", + "volume": "1016003", + "marketCap": "717668131.00", "country": "United States", "ipoyear": "", "industry": "Office Equipment/Supplies/Services", @@ -27638,10 +27638,10 @@ { "symbol": "PBI^B", "name": "Pitney Bowes Inc 6.70% Notes Due 2043", - "lastsale": "$16.71", - "netchange": "-0.12", - "pctchange": "-0.713%", - "volume": "25487", + "lastsale": "$17.00", + "netchange": "0.29", + "pctchange": "1.735%", + "volume": "16583", "marketCap": "", "country": "United States", "ipoyear": "", @@ -27652,11 +27652,11 @@ { "symbol": "PBR", "name": "Petroleo Brasileiro S.A.- Petrobras Common Stock", - "lastsale": "$14.95", - "netchange": "-0.23", - "pctchange": "-1.515%", - "volume": "13810323", - "marketCap": "97505404433.00", + "lastsale": "$15.35", + "netchange": "0.40", + "pctchange": "2.676%", + "volume": "18856712", + "marketCap": "100114244686.00", "country": "Brazil", "ipoyear": "", "industry": "Oil & Gas Production", @@ -27666,11 +27666,11 @@ { "symbol": "PBT", "name": "Permian Basin Royalty Trust Common Stock", - "lastsale": "$15.44", - "netchange": "0.12", - "pctchange": "0.783%", - "volume": "112769", - "marketCap": "719639810.00", + "lastsale": "$15.08", + "netchange": "-0.36", + "pctchange": "-2.332%", + "volume": "133697", + "marketCap": "702860644.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -27680,10 +27680,10 @@ { "symbol": "PCF", "name": "High Income Securities Fund Common Stock", - "lastsale": "$6.63", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "86270", + "lastsale": "$6.58", + "netchange": "-0.05", + "pctchange": "-0.754%", + "volume": "48036", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -27694,11 +27694,11 @@ { "symbol": "PCG", "name": "Pacific Gas & Electric Co. Common Stock", - "lastsale": "$17.76", - "netchange": "-0.14", - "pctchange": "-0.782%", - "volume": "72427658", - "marketCap": "51071128061.00", + "lastsale": "$17.32", + "netchange": "-0.44", + "pctchange": "-2.477%", + "volume": "30823493", + "marketCap": "49805852366.00", "country": "United States", "ipoyear": "", "industry": "Power Generation", @@ -27708,10 +27708,10 @@ { "symbol": "PCK", "name": "Pimco California Municipal Income Fund II Common Shares of Beneficial Interest", - "lastsale": "$5.81", - "netchange": "0.04", - "pctchange": "0.693%", - "volume": "146726", + "lastsale": "$5.80", + "netchange": "-0.01", + "pctchange": "-0.172%", + "volume": "131596", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -27722,10 +27722,10 @@ { "symbol": "PCM", "name": "PCM Fund Inc. Common Stock", - "lastsale": "$8.25", - "netchange": "0.02", - "pctchange": "0.243%", - "volume": "15921", + "lastsale": "$8.17", + "netchange": "-0.08", + "pctchange": "-0.97%", + "volume": "24286", "marketCap": "0.00", "country": "United States", "ipoyear": "1993", @@ -27736,10 +27736,10 @@ { "symbol": "PCN", "name": "Pimco Corporate & Income Strategy Fund Common Stock", - "lastsale": "$12.44", - "netchange": "-0.04", - "pctchange": "-0.321%", - "volume": "282757", + "lastsale": "$12.20", + "netchange": "-0.24", + "pctchange": "-1.929%", + "volume": "279381", "marketCap": "0.00", "country": "United States", "ipoyear": "2001", @@ -27750,11 +27750,11 @@ { "symbol": "PCOR", "name": "Procore Technologies Inc. Common Stock", - "lastsale": "$67.38", - "netchange": "1.36", - "pctchange": "2.06%", - "volume": "3127811", - "marketCap": "9668520136.00", + "lastsale": "$67.61", + "netchange": "0.23", + "pctchange": "0.341%", + "volume": "1841423", + "marketCap": "9701523395.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -27764,10 +27764,10 @@ { "symbol": "PCQ", "name": "PIMCO California Municipal Income Fund Common Stock", - "lastsale": "$9.63", - "netchange": "0.03", - "pctchange": "0.313%", - "volume": "43505", + "lastsale": "$9.54", + "netchange": "-0.09", + "pctchange": "-0.935%", + "volume": "66255", "marketCap": "0.00", "country": "United States", "ipoyear": "2001", @@ -27778,11 +27778,11 @@ { "symbol": "PD", "name": "PagerDuty Inc. Common Stock", - "lastsale": "$23.33", - "netchange": "0.04", - "pctchange": "0.172%", - "volume": "2030781", - "marketCap": "2143847872.00", + "lastsale": "$23.74", + "netchange": "0.41", + "pctchange": "1.757%", + "volume": "1290840", + "marketCap": "2181523724.00", "country": "United States", "ipoyear": "2019", "industry": "Computer Software: Prepackaged Software", @@ -27792,11 +27792,11 @@ { "symbol": "PDI", "name": "PIMCO Dynamic Income Fund Common Stock", - "lastsale": "$17.89", - "netchange": "-0.01", - "pctchange": "-0.056%", - "volume": "1619885", - "marketCap": "4348880100.00", + "lastsale": "$17.90", + "netchange": "0.01", + "pctchange": "0.056%", + "volume": "1776989", + "marketCap": "4351311000.00", "country": "United States", "ipoyear": "2012", "industry": "Trusts Except Educational Religious and Charitable", @@ -27806,11 +27806,11 @@ { "symbol": "PDM", "name": "Piedmont Office Realty Trust Inc. Class A Common Stock", - "lastsale": "$7.32", - "netchange": "-0.18", - "pctchange": "-2.40%", - "volume": "3175607", - "marketCap": "905582256.00", + "lastsale": "$7.12", + "netchange": "-0.20", + "pctchange": "-2.732%", + "volume": "878991", + "marketCap": "880839572.00", "country": "United States", "ipoyear": "", "industry": "Building operators", @@ -27820,11 +27820,11 @@ { "symbol": "PDO", "name": "PIMCO Dynamic Income Opportunities Fund Common Shares of Beneficial Interest", - "lastsale": "$12.13", - "netchange": "-0.04", - "pctchange": "-0.329%", - "volume": "504755", - "marketCap": "1338159172.00", + "lastsale": "$12.03", + "netchange": "-0.10", + "pctchange": "-0.824%", + "volume": "805427", + "marketCap": "1327127357.00", "country": "United States", "ipoyear": "2021", "industry": "Trusts Except Educational Religious and Charitable", @@ -27834,24 +27834,24 @@ { "symbol": "PDS", "name": "Precision Drilling Corporation Common Stock", - "lastsale": "$53.80", - "netchange": "-0.86", - "pctchange": "-1.573%", - "volume": "55635", - "marketCap": "732056600.00", + "lastsale": "$53.79", + "netchange": "-0.01", + "pctchange": "-0.019%", + "volume": "64069", + "marketCap": "731920530.00", "country": "Canada", "ipoyear": "", - "industry": "Oil & Gas Production", - "sector": "Energy", + "industry": "", + "sector": "", "url": "/market-activity/stocks/pds" }, { "symbol": "PDT", "name": "John Hancock Premium Dividend Fund", - "lastsale": "$10.76", - "netchange": "-0.05", - "pctchange": "-0.463%", - "volume": "179851", + "lastsale": "$10.73", + "netchange": "-0.03", + "pctchange": "-0.279%", + "volume": "173489", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -27862,11 +27862,11 @@ { "symbol": "PDX", "name": "PIMCO Dynamic Income Strategy Fund Common Shares of Beneficial Interest", - "lastsale": "$20.01", - "netchange": "0.08", - "pctchange": "0.401%", - "volume": "312867", - "marketCap": "894587070.00", + "lastsale": "$20.21", + "netchange": "0.20", + "pctchange": "1.00%", + "volume": "186071", + "marketCap": "903528470.00", "country": "", "ipoyear": "2019", "industry": "Finance/Investors Services", @@ -27876,11 +27876,11 @@ { "symbol": "PEAK", "name": "Healthpeak Properties Inc. Common Stock", - "lastsale": "$19.55", - "netchange": "-0.57", - "pctchange": "-2.833%", - "volume": "10704509", - "marketCap": "10695303621.00", + "lastsale": "$19.49", + "netchange": "-0.06", + "pctchange": "-0.307%", + "volume": "5961145", + "marketCap": "10662479159.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -27890,11 +27890,11 @@ { "symbol": "PEB", "name": "Pebblebrook Hotel Trust Common Shares of Beneficial Interest", - "lastsale": "$14.45", - "netchange": "-0.28", - "pctchange": "-1.901%", - "volume": "3400519", - "marketCap": "1741251891.00", + "lastsale": "$14.78", + "netchange": "0.33", + "pctchange": "2.284%", + "volume": "2808017", + "marketCap": "1781017506.00", "country": "United States", "ipoyear": "2009", "industry": "Real Estate Investment Trusts", @@ -27904,10 +27904,10 @@ { "symbol": "PEB^E", "name": "Pebblebrook Hotel Trust 6.375% Series E Cumulative Redeemable Preferred Shares of Beneficial Interest", - "lastsale": "$20.73", - "netchange": "-0.39", - "pctchange": "-1.847%", - "volume": "2102", + "lastsale": "$21.05", + "netchange": "0.32", + "pctchange": "1.544%", + "volume": "955", "marketCap": "", "country": "United States", "ipoyear": "", @@ -27918,10 +27918,10 @@ { "symbol": "PEB^F", "name": "Pebblebrook Hotel Trust 6.3% Series F Cumulative Redeemable Preferred Shares of Beneficial Interest", - "lastsale": "$20.91", - "netchange": "0.14", - "pctchange": "0.674%", - "volume": "20342", + "lastsale": "$21.14", + "netchange": "0.23", + "pctchange": "1.10%", + "volume": "9256", "marketCap": "", "country": "United States", "ipoyear": "", @@ -27932,10 +27932,10 @@ { "symbol": "PEB^G", "name": "Pebblebrook Hotel Trust 6.375% Series G Cumulative Redeemable Preferred Shares of Beneficial Interest", - "lastsale": "$20.42", - "netchange": "-0.47", - "pctchange": "-2.25%", - "volume": "10422", + "lastsale": "$20.7072", + "netchange": "0.2872", + "pctchange": "1.406%", + "volume": "6570", "marketCap": "", "country": "United States", "ipoyear": "", @@ -27946,10 +27946,10 @@ { "symbol": "PEB^H", "name": "Pebblebrook Hotel Trust 5.700% Series H Cumulative Redeemable Preferred Shares of Beneficial Interest", - "lastsale": "$18.35", - "netchange": "-0.51", - "pctchange": "-2.704%", - "volume": "14545", + "lastsale": "$18.47", + "netchange": "0.12", + "pctchange": "0.654%", + "volume": "10012", "marketCap": "", "country": "United States", "ipoyear": "", @@ -27960,11 +27960,11 @@ { "symbol": "PEG", "name": "Public Service Enterprise Group Incorporated Common Stock", - "lastsale": "$61.54", - "netchange": "-1.44", - "pctchange": "-2.286%", - "volume": "6826926", - "marketCap": "30666262145.00", + "lastsale": "$61.70", + "netchange": "0.16", + "pctchange": "0.26%", + "volume": "3116722", + "marketCap": "30745992433.00", "country": "United States", "ipoyear": "", "industry": "Meat/Poultry/Fish", @@ -27974,11 +27974,11 @@ { "symbol": "PEN", "name": "Penumbra Inc. Common Stock", - "lastsale": "$245.48", - "netchange": "-7.36", - "pctchange": "-2.911%", - "volume": "786484", - "marketCap": "9474635926.00", + "lastsale": "$247.38", + "netchange": "1.90", + "pctchange": "0.774%", + "volume": "270071", + "marketCap": "9547969021.00", "country": "United States", "ipoyear": "2015", "industry": "Medical/Dental Instruments", @@ -27988,10 +27988,10 @@ { "symbol": "PEO", "name": "Adams Natural Resources Fund Inc. Common Stock", - "lastsale": "$20.58", - "netchange": "-0.12", - "pctchange": "-0.58%", - "volume": "40863", + "lastsale": "$20.75", + "netchange": "0.17", + "pctchange": "0.826%", + "volume": "52258", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -28002,11 +28002,11 @@ { "symbol": "PERF", "name": "Perfect Corp. Class A Ordinary Share", - "lastsale": "$2.97", - "netchange": "0.02", - "pctchange": "0.678%", - "volume": "7086", - "marketCap": "301395600.00", + "lastsale": "$2.90", + "netchange": "-0.07", + "pctchange": "-2.357%", + "volume": "42532", + "marketCap": "294292000.00", "country": "Taiwan", "ipoyear": "2022", "industry": "Computer Software: Prepackaged Software", @@ -28016,10 +28016,10 @@ { "symbol": "PFD", "name": "Flaherty & Crumrine Preferred and Income Fund Incorporated", - "lastsale": "$9.97", - "netchange": "-0.07", - "pctchange": "-0.697%", - "volume": "37082", + "lastsale": "$9.99", + "netchange": "0.02", + "pctchange": "0.201%", + "volume": "43674", "marketCap": "0.00", "country": "United States", "ipoyear": "1991", @@ -28030,11 +28030,11 @@ { "symbol": "PFE", "name": "Pfizer Inc. Common Stock", - "lastsale": "$26.63", - "netchange": "0.50", - "pctchange": "1.914%", - "volume": "138337895", - "marketCap": "150363985966.00", + "lastsale": "$27.06", + "netchange": "0.43", + "pctchange": "1.615%", + "volume": "63276517", + "marketCap": "152791943682.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -28044,11 +28044,11 @@ { "symbol": "PFGC", "name": "Performance Food Group Company Common Stock", - "lastsale": "$66.30", - "netchange": "-1.14", - "pctchange": "-1.69%", - "volume": "2114559", - "marketCap": "10316342521.00", + "lastsale": "$67.44", + "netchange": "1.14", + "pctchange": "1.719%", + "volume": "990069", + "marketCap": "10493727596.00", "country": "United States", "ipoyear": "2015", "industry": "Food Distributors", @@ -28058,11 +28058,11 @@ { "symbol": "PFH", "name": "Prudential Financial Inc. 4.125% Junior Subordinated Notes due 2060", - "lastsale": "$19.81", - "netchange": "-0.23", - "pctchange": "-1.148%", - "volume": "35179", - "marketCap": "54541205830.00", + "lastsale": "$19.73", + "netchange": "-0.08", + "pctchange": "-0.404%", + "volume": "35071", + "marketCap": "54320948563.00", "country": "United States", "ipoyear": "2020", "industry": "Life Insurance", @@ -28072,10 +28072,10 @@ { "symbol": "PFL", "name": "PIMCO Income Strategy Fund Shares of Beneficial Interest", - "lastsale": "$8.29", - "netchange": "-0.03", - "pctchange": "-0.361%", - "volume": "105555", + "lastsale": "$8.33", + "netchange": "0.04", + "pctchange": "0.483%", + "volume": "156267", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -28086,24 +28086,24 @@ { "symbol": "PFLT", "name": "PennantPark Floating Rate Capital Ltd. Common Stock", - "lastsale": "$11.67", - "netchange": "-0.20", - "pctchange": "-1.685%", - "volume": "591380", - "marketCap": "685433972.00", + "lastsale": "$11.63", + "netchange": "-0.04", + "pctchange": "-0.343%", + "volume": "534206", + "marketCap": "683084584.00", "country": "United States", "ipoyear": "2022", - "industry": "Finance: Consumer Services", + "industry": "Finance/Investors Services", "sector": "Finance", "url": "/market-activity/stocks/pflt" }, { "symbol": "PFN", "name": "PIMCO Income Strategy Fund II", - "lastsale": "$7.18", - "netchange": "0.09", - "pctchange": "1.269%", - "volume": "402977", + "lastsale": "$7.12", + "netchange": "-0.06", + "pctchange": "-0.836%", + "volume": "264981", "marketCap": "0.00", "country": "United States", "ipoyear": "2004", @@ -28114,10 +28114,10 @@ { "symbol": "PFO", "name": "Flaherty & Crumrine Preferred and Income Opportunity Fund Incorporated", - "lastsale": "$8.03", - "netchange": "0.04", - "pctchange": "0.501%", - "volume": "33315", + "lastsale": "$7.96", + "netchange": "-0.07", + "pctchange": "-0.872%", + "volume": "35697", "marketCap": "0.00", "country": "United States", "ipoyear": "1992", @@ -28128,11 +28128,11 @@ { "symbol": "PFS", "name": "Provident Financial Services Inc Common Stock", - "lastsale": "$18.05", - "netchange": "-0.17", - "pctchange": "-0.933%", - "volume": "1339120", - "marketCap": "1364697921.00", + "lastsale": "$17.92", + "netchange": "-0.13", + "pctchange": "-0.72%", + "volume": "482070", + "marketCap": "1354869071.00", "country": "United States", "ipoyear": "2003", "industry": "Savings Institutions", @@ -28142,11 +28142,11 @@ { "symbol": "PFSI", "name": "PennyMac Financial Services Inc. Common Stock", - "lastsale": "$89.52", - "netchange": "-3.41", - "pctchange": "-3.669%", - "volume": "749980", - "marketCap": "4469353319.00", + "lastsale": "$88.32", + "netchange": "-1.20", + "pctchange": "-1.34%", + "volume": "305534", + "marketCap": "4409442417.00", "country": "United States", "ipoyear": "2013", "industry": "Finance: Consumer Services", @@ -28156,11 +28156,11 @@ { "symbol": "PG", "name": "Procter & Gamble Company (The) Common Stock", - "lastsale": "$143.96", - "netchange": "-0.70", - "pctchange": "-0.484%", - "volume": "14549656", - "marketCap": "339297338936.00", + "lastsale": "$146.17", + "netchange": "2.21", + "pctchange": "1.535%", + "volume": "8421782", + "marketCap": "344506057462.00", "country": "United States", "ipoyear": "", "industry": "Package Goods/Cosmetics", @@ -28170,10 +28170,10 @@ { "symbol": "PGP", "name": "Pimco Global StocksPlus & Income Fund Common Shares of Beneficial Interest", - "lastsale": "$7.44", - "netchange": "0.08", - "pctchange": "1.087%", - "volume": "29427", + "lastsale": "$7.27", + "netchange": "-0.17", + "pctchange": "-2.285%", + "volume": "52438", "marketCap": "0.00", "country": "United States", "ipoyear": "2005", @@ -28184,11 +28184,11 @@ { "symbol": "PGR", "name": "Progressive Corporation (The) Common Stock", - "lastsale": "$153.41", - "netchange": "-0.14", - "pctchange": "-0.091%", - "volume": "6746490", - "marketCap": "89751125543.00", + "lastsale": "$156.00", + "netchange": "2.59", + "pctchange": "1.688%", + "volume": "2346763", + "marketCap": "91266381492.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -28198,11 +28198,11 @@ { "symbol": "PGRE", "name": "Paramount Group Inc. Common Stock", - "lastsale": "$5.58", - "netchange": "-0.16", - "pctchange": "-2.787%", - "volume": "4463393", - "marketCap": "1212832569.00", + "lastsale": "$5.41", + "netchange": "-0.17", + "pctchange": "-3.047%", + "volume": "1635020", + "marketCap": "1175882473.00", "country": "United States", "ipoyear": "2014", "industry": "Real Estate Investment Trusts", @@ -28212,11 +28212,11 @@ { "symbol": "PGRU", "name": "PropertyGuru Group Limited Ordinary Shares", - "lastsale": "$3.32", - "netchange": "-0.01", - "pctchange": "-0.30%", - "volume": "16361", - "marketCap": "539765600.00", + "lastsale": "$3.34", + "netchange": "0.02", + "pctchange": "0.602%", + "volume": "6390", + "marketCap": "543017200.00", "country": "", "ipoyear": "2022", "industry": "EDP Services", @@ -28226,10 +28226,10 @@ { "symbol": "PGSS", "name": "Pegasus Digital Mobility Acquisition Corp. Class A Ordinary Shares", - "lastsale": "$11.10", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "10", + "lastsale": "$11.03", + "netchange": "-0.07", + "pctchange": "-0.631%", + "volume": "107", "marketCap": "0.00", "country": "", "ipoyear": "2021", @@ -28240,11 +28240,11 @@ { "symbol": "PGTI", "name": "PGT Innovations Inc.", - "lastsale": "$36.09", - "netchange": "-0.51", - "pctchange": "-1.393%", - "volume": "1136485", - "marketCap": "2058930711.00", + "lastsale": "$39.48", + "netchange": "3.39", + "pctchange": "9.393%", + "volume": "5514783", + "marketCap": "2252329855.00", "country": "United States", "ipoyear": "2006", "industry": "Building Products", @@ -28254,10 +28254,10 @@ { "symbol": "PGZ", "name": "Principal Real Estate Income Fund Common Shares of Beneficial Interest", - "lastsale": "$9.28", - "netchange": "-0.07", - "pctchange": "-0.749%", - "volume": "15116", + "lastsale": "$9.275", + "netchange": "-0.005", + "pctchange": "-0.054%", + "volume": "20779", "marketCap": "0.00", "country": "", "ipoyear": "2013", @@ -28268,11 +28268,11 @@ { "symbol": "PH", "name": "Parker-Hannifin Corporation Common Stock", - "lastsale": "$453.60", - "netchange": "-1.81", - "pctchange": "-0.397%", - "volume": "1331512", - "marketCap": "58276633766.00", + "lastsale": "$453.49", + "netchange": "-0.11", + "pctchange": "-0.024%", + "volume": "514314", + "marketCap": "58262501426.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -28282,10 +28282,10 @@ { "symbol": "PHD", "name": "Pioneer Floating Rate Fund Inc.", - "lastsale": "$9.17", - "netchange": "-0.17", - "pctchange": "-1.82%", - "volume": "73703", + "lastsale": "$9.21", + "netchange": "0.04", + "pctchange": "0.436%", + "volume": "60887", "marketCap": "0.00", "country": "United States", "ipoyear": "2004", @@ -28296,11 +28296,11 @@ { "symbol": "PHG", "name": "Koninklijke Philips N.V. NY Registry Shares", - "lastsale": "$21.86", - "netchange": "-0.34", - "pctchange": "-1.532%", - "volume": "1151141", - "marketCap": "19269164320.00", + "lastsale": "$22.56", + "netchange": "0.70", + "pctchange": "3.202%", + "volume": "1711670", + "marketCap": "19886200689.00", "country": "Netherlands", "ipoyear": "", "industry": "Medical Electronics", @@ -28310,11 +28310,11 @@ { "symbol": "PHI", "name": "PLDT Inc. Sponsored ADR", - "lastsale": "$22.82", - "netchange": "-0.30", - "pctchange": "-1.298%", - "volume": "24970", - "marketCap": "4930392786.00", + "lastsale": "$23.23", + "netchange": "0.41", + "pctchange": "1.797%", + "volume": "41421", + "marketCap": "5018975653.00", "country": "Philippines", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -28324,11 +28324,11 @@ { "symbol": "PHIN", "name": "PHINIA Inc. Common Stock", - "lastsale": "$28.54", - "netchange": "-0.37", - "pctchange": "-1.28%", - "volume": "1956006", - "marketCap": "1332398947.00", + "lastsale": "$28.25", + "netchange": "-0.29", + "pctchange": "-1.016%", + "volume": "422079", + "marketCap": "1318860205.00", "country": "United States", "ipoyear": "2023", "industry": "", @@ -28338,10 +28338,10 @@ { "symbol": "PHK", "name": "Pimco High Income Fund", - "lastsale": "$4.89", - "netchange": "0.02", - "pctchange": "0.411%", - "volume": "569018", + "lastsale": "$4.87", + "netchange": "-0.02", + "pctchange": "-0.409%", + "volume": "500903", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -28352,11 +28352,11 @@ { "symbol": "PHM", "name": "PulteGroup Inc. Common Stock", - "lastsale": "$102.49", - "netchange": "-2.39", - "pctchange": "-2.279%", - "volume": "6866227", - "marketCap": "22096329500.00", + "lastsale": "$102.00", + "netchange": "-0.49", + "pctchange": "-0.478%", + "volume": "2324619", + "marketCap": "21990687960.00", "country": "United States", "ipoyear": "", "industry": "Homebuilding", @@ -28366,11 +28366,11 @@ { "symbol": "PHR", "name": "Phreesia Inc. Common Stock", - "lastsale": "$22.50", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1340843", - "marketCap": "1251786195.00", + "lastsale": "$23.05", + "netchange": "0.55", + "pctchange": "2.444%", + "volume": "844957", + "marketCap": "1282385413.00", "country": "United States", "ipoyear": "2019", "industry": "Business Services", @@ -28380,10 +28380,10 @@ { "symbol": "PHT", "name": "Pioneer High Income Fund Inc.", - "lastsale": "$7.46", - "netchange": "0.01", - "pctchange": "0.134%", - "volume": "54429", + "lastsale": "$7.45", + "netchange": "-0.01", + "pctchange": "-0.134%", + "volume": "79676", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -28394,11 +28394,11 @@ { "symbol": "PHX", "name": "PHX Minerals Inc. Common Stock", - "lastsale": "$3.26", - "netchange": "-0.16", - "pctchange": "-4.678%", - "volume": "87517", - "marketCap": "120621108.00", + "lastsale": "$3.33", + "netchange": "0.07", + "pctchange": "2.147%", + "volume": "43177", + "marketCap": "123211132.00", "country": "United States", "ipoyear": "2003", "industry": "Oil & Gas Production", @@ -28408,10 +28408,10 @@ { "symbol": "PHYT", "name": "Pyrophyte Acquisition Corp. Class A Ordinary Shares", - "lastsale": "$10.98", - "netchange": "-0.01", - "pctchange": "-0.091%", - "volume": "519", + "lastsale": "$10.99", + "netchange": "0.01", + "pctchange": "0.091%", + "volume": "200345", "marketCap": "0.00", "country": "", "ipoyear": "2021", @@ -28422,25 +28422,25 @@ { "symbol": "PII", "name": "Polaris Inc. Common Stock", - "lastsale": "$91.89", - "netchange": "-1.16", - "pctchange": "-1.247%", - "volume": "4130498", - "marketCap": "5189276679.00", + "lastsale": "$92.05", + "netchange": "0.16", + "pctchange": "0.174%", + "volume": "815031", + "marketCap": "5198312311.00", "country": "United States", "ipoyear": "", - "industry": "Industrial Specialties", + "industry": "Recreational Games/Products/Toys", "sector": "Consumer Discretionary", "url": "/market-activity/stocks/pii" }, { "symbol": "PIM", "name": "Putnam Master Intermediate Income Trust Common Stock", - "lastsale": "$3.15", - "netchange": "-0.01", - "pctchange": "-0.316%", - "volume": "68517", - "marketCap": "158298191.00", + "lastsale": "$3.18", + "netchange": "0.03", + "pctchange": "0.952%", + "volume": "32678", + "marketCap": "159805793.00", "country": "United States", "ipoyear": "1988", "industry": "Finance Companies", @@ -28450,11 +28450,11 @@ { "symbol": "PINE", "name": "Alpine Income Property Trust Inc. Common Stock", - "lastsale": "$17.33", - "netchange": "0.13", - "pctchange": "0.756%", - "volume": "168102", - "marketCap": "237420324.00", + "lastsale": "$16.94", + "netchange": "-0.39", + "pctchange": "-2.25%", + "volume": "41940", + "marketCap": "232077339.00", "country": "United States", "ipoyear": "2019", "industry": "Real Estate Investment Trusts", @@ -28464,11 +28464,11 @@ { "symbol": "PINS", "name": "Pinterest Inc. Class A Common Stock", - "lastsale": "$37.37", - "netchange": "0.36", - "pctchange": "0.973%", - "volume": "10599240", - "marketCap": "25200778303.00", + "lastsale": "$37.70", + "netchange": "0.33", + "pctchange": "0.883%", + "volume": "9779201", + "marketCap": "25423316619.00", "country": "United States", "ipoyear": "2019", "industry": "Computer Software: Programming Data Processing", @@ -28478,11 +28478,11 @@ { "symbol": "PIPR", "name": "Piper Sandler Companies Common Stock", - "lastsale": "$175.68", - "netchange": "0.49", - "pctchange": "0.28%", - "volume": "456521", - "marketCap": "3111216906.00", + "lastsale": "$174.05", + "netchange": "-1.63", + "pctchange": "-0.928%", + "volume": "75450", + "marketCap": "3082350310.00", "country": "United States", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -28492,11 +28492,11 @@ { "symbol": "PJT", "name": "PJT Partners Inc. Class A Common Stock", - "lastsale": "$101.59", - "netchange": "1.63", - "pctchange": "1.631%", - "volume": "4236222", - "marketCap": "2462600014.00", + "lastsale": "$99.27", + "netchange": "-2.32", + "pctchange": "-2.284%", + "volume": "461074", + "marketCap": "2406361880.00", "country": "United States", "ipoyear": "2015", "industry": "Investment Managers", @@ -28506,11 +28506,11 @@ { "symbol": "PK", "name": "Park Hotels & Resorts Inc. Common Stock ", - "lastsale": "$16.36", - "netchange": "-0.39", - "pctchange": "-2.328%", - "volume": "8372718", - "marketCap": "3435333725.00", + "lastsale": "$16.35", + "netchange": "-0.01", + "pctchange": "-0.061%", + "volume": "3286690", + "marketCap": "3433233887.00", "country": "United States", "ipoyear": "2016", "industry": "Hotels/Resorts", @@ -28520,11 +28520,11 @@ { "symbol": "PKE", "name": "Park Aerospace Corp. Common Stock", - "lastsale": "$14.98", - "netchange": "-0.17", - "pctchange": "-1.122%", - "volume": "120545", - "marketCap": "303346663.00", + "lastsale": "$14.66", + "netchange": "-0.32", + "pctchange": "-2.136%", + "volume": "95138", + "marketCap": "296866627.00", "country": "United States", "ipoyear": "", "industry": "Military/Government/Technical", @@ -28534,11 +28534,11 @@ { "symbol": "PKG", "name": "Packaging Corporation of America Common Stock", - "lastsale": "$164.76", - "netchange": "-2.59", - "pctchange": "-1.548%", - "volume": "1214865", - "marketCap": "14766499174.00", + "lastsale": "$164.21", + "netchange": "-0.55", + "pctchange": "-0.334%", + "volume": "561953", + "marketCap": "14717205810.00", "country": "United States", "ipoyear": "2000", "industry": "Containers/Packaging", @@ -28548,11 +28548,11 @@ { "symbol": "PKST", "name": "Peakstone Realty Trust Common Shares", - "lastsale": "$19.61", - "netchange": "0.19", - "pctchange": "0.978%", - "volume": "344052", - "marketCap": "706218362.00", + "lastsale": "$19.70", + "netchange": "0.09", + "pctchange": "0.459%", + "volume": "339841", + "marketCap": "709459548.00", "country": "United States", "ipoyear": "2023", "industry": "Real Estate Investment Trusts", @@ -28562,11 +28562,11 @@ { "symbol": "PKX", "name": "POSCO Holdings Inc. American Depositary Shares (Each representing 1/4th of a share of Common Stock)", - "lastsale": "$91.41", - "netchange": "0.80", - "pctchange": "0.883%", - "volume": "174502", - "marketCap": "27733493078.00", + "lastsale": "$94.24", + "netchange": "2.83", + "pctchange": "3.096%", + "volume": "259003", + "marketCap": "28592105762.00", "country": "South Korea", "ipoyear": "1994", "industry": "Steel/Iron Ore", @@ -28576,11 +28576,11 @@ { "symbol": "PL", "name": "Planet Labs PBC Class A Common Stock", - "lastsale": "$2.45", - "netchange": "-0.07", - "pctchange": "-2.778%", - "volume": "3952011", - "marketCap": "704683582.00", + "lastsale": "$2.43", + "netchange": "-0.02", + "pctchange": "-0.816%", + "volume": "1473629", + "marketCap": "698931063.00", "country": "United States", "ipoyear": "2021", "industry": "Aerospace", @@ -28590,11 +28590,11 @@ { "symbol": "PLD", "name": "Prologis Inc. Common Stock", - "lastsale": "$134.26", - "netchange": "-2.86", - "pctchange": "-2.086%", - "volume": "8413547", - "marketCap": "124052346460.00", + "lastsale": "$132.68", + "netchange": "-1.58", + "pctchange": "-1.177%", + "volume": "3803785", + "marketCap": "122592472280.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -28604,11 +28604,11 @@ { "symbol": "PLNT", "name": "Planet Fitness Inc. Common Stock", - "lastsale": "$69.91", - "netchange": "-0.30", - "pctchange": "-0.427%", - "volume": "1813984", - "marketCap": "6162350618.00", + "lastsale": "$69.50", + "netchange": "-0.41", + "pctchange": "-0.586%", + "volume": "646474", + "marketCap": "6126210384.00", "country": "United States", "ipoyear": "2015", "industry": "Hotels/Resorts", @@ -28618,11 +28618,11 @@ { "symbol": "PLOW", "name": "Douglas Dynamics Inc. Common Stock", - "lastsale": "$30.94", - "netchange": "-0.08", - "pctchange": "-0.258%", - "volume": "225606", - "marketCap": "711123877.00", + "lastsale": "$30.10", + "netchange": "-0.84", + "pctchange": "-2.715%", + "volume": "78447", + "marketCap": "691817347.00", "country": "United States", "ipoyear": "2010", "industry": "Construction/Ag Equipment/Trucks", @@ -28632,11 +28632,11 @@ { "symbol": "PLTR", "name": "Palantir Technologies Inc. Class A Common Stock", - "lastsale": "$18.20", - "netchange": "-0.01", - "pctchange": "-0.055%", - "volume": "93018515", - "marketCap": "39603006516.00", + "lastsale": "$17.84", + "netchange": "-0.36", + "pctchange": "-1.978%", + "volume": "59918072", + "marketCap": "38819650343.00", "country": "United States", "ipoyear": "2020", "industry": "Retail: Computer Software & Peripheral Equipment", @@ -28646,11 +28646,11 @@ { "symbol": "PLYM", "name": "Plymouth Industrial REIT Inc. Common Stock", - "lastsale": "$25.14", - "netchange": "-0.28", - "pctchange": "-1.101%", - "volume": "498718", - "marketCap": "1137589626.00", + "lastsale": "$24.85", + "netchange": "-0.29", + "pctchange": "-1.154%", + "volume": "252759", + "marketCap": "1124467072.00", "country": "United States", "ipoyear": "2017", "industry": "Real Estate Investment Trusts", @@ -28660,11 +28660,11 @@ { "symbol": "PM", "name": "Philip Morris International Inc Common Stock", - "lastsale": "$94.46", - "netchange": "-0.21", - "pctchange": "-0.222%", - "volume": "17596538", - "marketCap": "146640269910.00", + "lastsale": "$94.88", + "netchange": "0.42", + "pctchange": "0.445%", + "volume": "4606434", + "marketCap": "147292280426.00", "country": "United States", "ipoyear": "", "industry": " Medicinal Chemicals and Botanical Products ", @@ -28674,10 +28674,10 @@ { "symbol": "PMF", "name": "PIMCO Municipal Income Fund Common Stock", - "lastsale": "$9.24", - "netchange": "-0.02", - "pctchange": "-0.216%", - "volume": "161145", + "lastsale": "$9.25", + "netchange": "0.01", + "pctchange": "0.108%", + "volume": "111764", "marketCap": "0.00", "country": "United States", "ipoyear": "2001", @@ -28689,9 +28689,9 @@ "symbol": "PML", "name": "Pimco Municipal Income Fund II Common Shares of Beneficial Interest", "lastsale": "$8.33", - "netchange": "0.02", - "pctchange": "0.241%", - "volume": "413709", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "402293", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -28703,9 +28703,9 @@ "symbol": "PMM", "name": "Putnam Managed Municipal Income Trust Common Stock", "lastsale": "$6.06", - "netchange": "-0.07", - "pctchange": "-1.142%", - "volume": "162617", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "222728", "marketCap": "295357183.00", "country": "United States", "ipoyear": "1989", @@ -28716,11 +28716,11 @@ { "symbol": "PMO", "name": "Putnam Municipal Opportunities Trust Common Stock", - "lastsale": "$10.32", - "netchange": "0.08", - "pctchange": "0.781%", - "volume": "123254", - "marketCap": "350689771.00", + "lastsale": "$10.235", + "netchange": "-0.085", + "pctchange": "-0.824%", + "volume": "164992", + "marketCap": "347801338.00", "country": "United States", "ipoyear": "1993", "industry": "Finance Companies", @@ -28730,11 +28730,11 @@ { "symbol": "PMT", "name": "PennyMac Mortgage Investment Trust Common Shares of Beneficial Interest", - "lastsale": "$15.17", - "netchange": "-0.29", - "pctchange": "-1.876%", - "volume": "3319359", - "marketCap": "1314086747.00", + "lastsale": "$15.19", + "netchange": "0.02", + "pctchange": "0.132%", + "volume": "563929", + "marketCap": "1315819228.00", "country": "United States", "ipoyear": "2009", "industry": "Real Estate Investment Trusts", @@ -28744,10 +28744,10 @@ { "symbol": "PMT^A", "name": "PennyMac Mortgage Investment Trust 8.125% Series A Fixed-to-Floating Rate Cumulative Redeemable Preferred Shares of Beneficial Interest", - "lastsale": "$22.90", - "netchange": "-0.25", - "pctchange": "-1.08%", - "volume": "14857", + "lastsale": "$23.08", + "netchange": "0.18", + "pctchange": "0.786%", + "volume": "17174", "marketCap": "", "country": "United States", "ipoyear": "", @@ -28758,10 +28758,10 @@ { "symbol": "PMT^B", "name": "PennyMac Mortgage Investment Trust 8.00% Series B Fixed-to-Floating Rate Cumulative Redeemable Preferred Shares of Beneficial Interest", - "lastsale": "$22.51", - "netchange": "-0.16", - "pctchange": "-0.706%", - "volume": "24946", + "lastsale": "$22.98", + "netchange": "0.47", + "pctchange": "2.088%", + "volume": "27260", "marketCap": "", "country": "United States", "ipoyear": "", @@ -28772,10 +28772,10 @@ { "symbol": "PMT^C", "name": "PennyMac Mortgage Investment Trust 6.75% Series C Cumulative Redeemable Preferred Shares of Beneficial Interest", - "lastsale": "$18.81", - "netchange": "-0.06", - "pctchange": "-0.318%", - "volume": "42724", + "lastsale": "$19.19", + "netchange": "0.38", + "pctchange": "2.02%", + "volume": "16827", "marketCap": "", "country": "United States", "ipoyear": "", @@ -28786,10 +28786,10 @@ { "symbol": "PMTU", "name": "PennyMac Mortgage Investment Trust 8.50% Senior Notes due 2028", - "lastsale": "$24.878", - "netchange": "0.048", - "pctchange": "0.193%", - "volume": "12067", + "lastsale": "$25.09", + "netchange": "0.212", + "pctchange": "0.852%", + "volume": "8326", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -28800,10 +28800,10 @@ { "symbol": "PMX", "name": "PIMCO Municipal Income Fund III Common Shares of Beneficial Interest", - "lastsale": "$7.49", + "lastsale": "$7.48", "netchange": "-0.01", - "pctchange": "-0.133%", - "volume": "214170", + "pctchange": "-0.134%", + "volume": "160458", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -28814,11 +28814,11 @@ { "symbol": "PNC", "name": "PNC Financial Services Group Inc. (The) Common Stock", - "lastsale": "$152.33", - "netchange": "-0.98", - "pctchange": "-0.639%", - "volume": "5912576", - "marketCap": "60679301286.00", + "lastsale": "$151.41", + "netchange": "-0.92", + "pctchange": "-0.604%", + "volume": "2648691", + "marketCap": "60312827465.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -28828,10 +28828,10 @@ { "symbol": "PNF", "name": "PIMCO New York Municipal Income Fund Common Stock", - "lastsale": "$8.31", - "netchange": "0.09", - "pctchange": "1.095%", - "volume": "61885", + "lastsale": "$8.17", + "netchange": "-0.14", + "pctchange": "-1.685%", + "volume": "18609", "marketCap": "0.00", "country": "United States", "ipoyear": "2001", @@ -28843,9 +28843,9 @@ "symbol": "PNI", "name": "Pimco New York Municipal Income Fund II Common Shares of Beneficial Interest", "lastsale": "$7.46", - "netchange": "0.01", - "pctchange": "0.134%", - "volume": "76401", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "44114", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -28856,11 +28856,11 @@ { "symbol": "PNM", "name": "PNM Resources Inc. (Holding Co.) Common Stock", - "lastsale": "$42.97", - "netchange": "1.24", - "pctchange": "2.971%", - "volume": "2417240", - "marketCap": "3688324536.00", + "lastsale": "$43.10", + "netchange": "0.13", + "pctchange": "0.303%", + "volume": "824805", + "marketCap": "3699483069.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -28870,11 +28870,11 @@ { "symbol": "PNNT", "name": "PennantPark Investment Corporation Common Stock", - "lastsale": "$6.51", - "netchange": "-0.10", - "pctchange": "-1.513%", - "volume": "685606", - "marketCap": "424611495.00", + "lastsale": "$6.58", + "netchange": "0.07", + "pctchange": "1.075%", + "volume": "490947", + "marketCap": "429177210.00", "country": "United States", "ipoyear": "2022", "industry": "Finance/Investors Services", @@ -28884,25 +28884,25 @@ { "symbol": "PNR", "name": "Pentair plc. Ordinary Share", - "lastsale": "$70.93", - "netchange": "-1.39", - "pctchange": "-1.922%", - "volume": "3164214", - "marketCap": "11724655162.00", + "lastsale": "$70.16", + "netchange": "-0.77", + "pctchange": "-1.086%", + "volume": "1273686", + "marketCap": "11597374963.00", "country": "Switzerland", "ipoyear": "", - "industry": "Fluid Controls", + "industry": "Industrial Machinery/Components", "sector": "Industrials", "url": "/market-activity/stocks/pnr" }, { "symbol": "PNW", "name": "Pinnacle West Capital Corporation Common Stock", - "lastsale": "$73.72", - "netchange": "-0.99", - "pctchange": "-1.325%", - "volume": "3150639", - "marketCap": "8359726067.00", + "lastsale": "$72.56", + "netchange": "-1.16", + "pctchange": "-1.574%", + "volume": "1136581", + "marketCap": "8228183986.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -28912,11 +28912,11 @@ { "symbol": "POR", "name": "Portland General Electric Co Common Stock", - "lastsale": "$43.00", - "netchange": "-0.80", - "pctchange": "-1.826%", - "volume": "2509306", - "marketCap": "4348327829.00", + "lastsale": "$43.05", + "netchange": "0.05", + "pctchange": "0.116%", + "volume": "1011000", + "marketCap": "4353384024.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -28929,7 +28929,7 @@ "lastsale": "$10.62", "netchange": "0.00", "pctchange": "0.00%", - "volume": "43", + "volume": "641", "marketCap": "0.00", "country": "", "ipoyear": "2022", @@ -28940,11 +28940,11 @@ { "symbol": "POST", "name": "Post Holdings Inc. Common Stock", - "lastsale": "$87.13", - "netchange": "-1.75", - "pctchange": "-1.969%", - "volume": "1333769", - "marketCap": "5258674864.00", + "lastsale": "$88.24", + "netchange": "1.11", + "pctchange": "1.274%", + "volume": "653307", + "marketCap": "5325668197.00", "country": "United States", "ipoyear": "2012", "industry": "Packaged Foods", @@ -28954,11 +28954,11 @@ { "symbol": "PPG", "name": "PPG Industries Inc. Common Stock", - "lastsale": "$148.68", - "netchange": "-0.47", - "pctchange": "-0.315%", - "volume": "2920934", - "marketCap": "35058744000.00", + "lastsale": "$148.75", + "netchange": "0.07", + "pctchange": "0.047%", + "volume": "2411024", + "marketCap": "35075250000.00", "country": "United States", "ipoyear": "", "industry": "Paints/Coatings", @@ -28968,11 +28968,11 @@ { "symbol": "PPL", "name": "PPL Corporation Common Stock", - "lastsale": "$26.90", - "netchange": "-0.14", - "pctchange": "-0.518%", - "volume": "19912495", - "marketCap": "19828646064.00", + "lastsale": "$26.82", + "netchange": "-0.08", + "pctchange": "-0.297%", + "volume": "7730311", + "marketCap": "19769676113.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -28985,7 +28985,7 @@ "lastsale": "$3.61", "netchange": "0.00", "pctchange": "0.00%", - "volume": "122899", + "volume": "204795", "marketCap": "359297029.00", "country": "United States", "ipoyear": "1988", @@ -28996,11 +28996,11 @@ { "symbol": "PR", "name": "Permian Resources Corporation Class A Common Stock", - "lastsale": "$13.32", - "netchange": "-0.04", - "pctchange": "-0.299%", - "volume": "17026446", - "marketCap": "10306574082.00", + "lastsale": "$13.44", + "netchange": "0.12", + "pctchange": "0.901%", + "volume": "7847730", + "marketCap": "10399426101.00", "country": "United States", "ipoyear": "2022", "industry": "Oil & Gas Production", @@ -29010,11 +29010,11 @@ { "symbol": "PRA", "name": "ProAssurance Corporation Common Stock", - "lastsale": "$13.75", - "netchange": "-0.06", - "pctchange": "-0.434%", - "volume": "1107521", - "marketCap": "700828466.00", + "lastsale": "$13.77", + "netchange": "0.02", + "pctchange": "0.145%", + "volume": "366130", + "marketCap": "701847853.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -29024,10 +29024,10 @@ { "symbol": "PRE^J", "name": "PartnerRe Ltd. 4.875% Fixed Rate Non-Cumulative Redeemable Preferred Shares Series J", - "lastsale": "$18.26", - "netchange": "-0.07", - "pctchange": "-0.382%", - "volume": "43268", + "lastsale": "$18.05", + "netchange": "-0.21", + "pctchange": "-1.15%", + "volume": "69507", "marketCap": "", "country": "Bermuda", "ipoyear": "", @@ -29038,11 +29038,11 @@ { "symbol": "PRG", "name": "PROG Holdings Inc. Common Stock", - "lastsale": "$30.37", - "netchange": "-1.13", - "pctchange": "-3.587%", - "volume": "2476263", - "marketCap": "1358215097.00", + "lastsale": "$30.66", + "netchange": "0.29", + "pctchange": "0.955%", + "volume": "403310", + "marketCap": "1371184553.00", "country": "United States", "ipoyear": "", "industry": "Diversified Commercial Services", @@ -29052,11 +29052,11 @@ { "symbol": "PRGO", "name": "Perrigo Company plc Ordinary Shares", - "lastsale": "$29.25", - "netchange": "-0.51", - "pctchange": "-1.714%", - "volume": "3223382", - "marketCap": "3963564803.00", + "lastsale": "$29.26", + "netchange": "0.01", + "pctchange": "0.034%", + "volume": "2055886", + "marketCap": "3964919868.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -29066,11 +29066,11 @@ { "symbol": "PRH", "name": "Prudential Financial Inc. 5.950% Junior Subordinated Notes due 2062", - "lastsale": "$25.58", - "netchange": "-0.13", - "pctchange": "-0.506%", - "volume": "21129", - "marketCap": "9234380000.00", + "lastsale": "$25.53", + "netchange": "-0.05", + "pctchange": "-0.195%", + "volume": "32214", + "marketCap": "9216330000.00", "country": "United States", "ipoyear": "2022", "industry": "Life Insurance", @@ -29080,11 +29080,11 @@ { "symbol": "PRI", "name": "Primerica Inc. Common Stock", - "lastsale": "$206.70", - "netchange": "-1.97", - "pctchange": "-0.944%", - "volume": "460515", - "marketCap": "7241521599.00", + "lastsale": "$207.95", + "netchange": "1.25", + "pctchange": "0.605%", + "volume": "162107", + "marketCap": "7285314062.00", "country": "United States", "ipoyear": "2010", "industry": "Life Insurance", @@ -29094,10 +29094,10 @@ { "symbol": "PRIF^D", "name": "Priority Income Fund Inc. 7.00% Series D Term Preferred Stock due 2029", - "lastsale": "$23.05", - "netchange": "-0.45", - "pctchange": "-1.915%", - "volume": "977", + "lastsale": "$23.3269", + "netchange": "0.2769", + "pctchange": "1.201%", + "volume": "218", "marketCap": "", "country": "", "ipoyear": "", @@ -29108,10 +29108,10 @@ { "symbol": "PRIF^F", "name": "Priority Income Fund Inc. 6.625% Series F Term Preferred Stock due 2027", - "lastsale": "$22.6192", - "netchange": "-0.4608", - "pctchange": "-1.997%", - "volume": "895", + "lastsale": "$22.56", + "netchange": "-0.0592", + "pctchange": "-0.262%", + "volume": "3157", "marketCap": "", "country": "", "ipoyear": "", @@ -29122,10 +29122,10 @@ { "symbol": "PRIF^G", "name": "Priority Income Fund Inc. 6.25% Series G Preferred Stock Due 2026", - "lastsale": "$23.31", - "netchange": "-0.33", - "pctchange": "-1.396%", - "volume": "1654", + "lastsale": "$23.48", + "netchange": "0.17", + "pctchange": "0.729%", + "volume": "4150", "marketCap": "", "country": "", "ipoyear": "", @@ -29136,10 +29136,10 @@ { "symbol": "PRIF^H", "name": "Priority Income Fund Inc. 6.00% Series H Term Preferred Stock due 2026", - "lastsale": "$22.62", - "netchange": "-0.3501", - "pctchange": "-1.524%", - "volume": "2602", + "lastsale": "$22.60", + "netchange": "-0.02", + "pctchange": "-0.088%", + "volume": "5918", "marketCap": "", "country": "", "ipoyear": "", @@ -29150,10 +29150,10 @@ { "symbol": "PRIF^I", "name": "Priority Income Fund Inc. 6.125% Series I Term Preferred Stock due 2028", - "lastsale": "$21.83", - "netchange": "-0.6542", - "pctchange": "-2.91%", - "volume": "1004", + "lastsale": "$22.42", + "netchange": "0.59", + "pctchange": "2.703%", + "volume": "4896", "marketCap": "", "country": "", "ipoyear": "", @@ -29164,10 +29164,10 @@ { "symbol": "PRIF^J", "name": "Priority Income Fund Inc. 6.000% Series J Term Preferred Stock due 2028", - "lastsale": "$22.2899", - "netchange": "0.2099", - "pctchange": "0.951%", - "volume": "2155", + "lastsale": "$22.30", + "netchange": "0.0101", + "pctchange": "0.045%", + "volume": "2141", "marketCap": "", "country": "", "ipoyear": "", @@ -29178,10 +29178,10 @@ { "symbol": "PRIF^K", "name": "Priority Income Fund Inc. 7.000% Series K Cumulative Preferred Stock", - "lastsale": "$20.33", - "netchange": "-0.40", - "pctchange": "-1.93%", - "volume": "7526", + "lastsale": "$20.41", + "netchange": "0.08", + "pctchange": "0.394%", + "volume": "1124", "marketCap": "", "country": "", "ipoyear": "", @@ -29192,10 +29192,10 @@ { "symbol": "PRIF^L", "name": "Priority Income Fund Inc. 6.375% Series L Term Preferred Stock Due 2029", - "lastsale": "$21.95", - "netchange": "-0.5181", - "pctchange": "-2.306%", - "volume": "11167", + "lastsale": "$22.0204", + "netchange": "0.0704", + "pctchange": "0.321%", + "volume": "3888", "marketCap": "", "country": "", "ipoyear": "", @@ -29206,11 +29206,11 @@ { "symbol": "PRIM", "name": "Primoris Services Corporation Common Stock", - "lastsale": "$33.00", - "netchange": "-0.56", - "pctchange": "-1.669%", - "volume": "642165", - "marketCap": "1760893563.00", + "lastsale": "$32.74", + "netchange": "-0.26", + "pctchange": "-0.788%", + "volume": "394269", + "marketCap": "1747019856.00", "country": "United States", "ipoyear": "", "industry": "Water Sewer Pipeline Comm & Power Line Construction", @@ -29220,11 +29220,11 @@ { "symbol": "PRLB", "name": "Proto Labs Inc. Common stock", - "lastsale": "$37.82", - "netchange": "-0.04", - "pctchange": "-0.106%", - "volume": "839846", - "marketCap": "975222851.00", + "lastsale": "$38.91", + "netchange": "1.09", + "pctchange": "2.882%", + "volume": "201103", + "marketCap": "1003329486.00", "country": "United States", "ipoyear": "2012", "industry": "Office Equipment/Supplies/Services", @@ -29235,9 +29235,9 @@ "symbol": "PRM", "name": "Perimeter Solutions SA Ordinary Shares", "lastsale": "$4.39", - "netchange": "-0.11", - "pctchange": "-2.444%", - "volume": "2799756", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1538325", "marketCap": "670723068.00", "country": "Luxembourg", "ipoyear": "2021", @@ -29248,11 +29248,11 @@ { "symbol": "PRMW", "name": "Primo Water Corporation Common Stock", - "lastsale": "$15.16", - "netchange": "-0.32", - "pctchange": "-2.067%", - "volume": "1410614", - "marketCap": "2416630495.00", + "lastsale": "$15.15", + "netchange": "-0.01", + "pctchange": "-0.066%", + "volume": "750675", + "marketCap": "2415036412.00", "country": "Canada", "ipoyear": "", "industry": "Farming/Seeds/Milling", @@ -29262,11 +29262,11 @@ { "symbol": "PRO", "name": "PROS Holdings Inc. Common Stock", - "lastsale": "$39.57", - "netchange": "0.32", - "pctchange": "0.815%", - "volume": "527533", - "marketCap": "1830564706.00", + "lastsale": "$39.62", + "netchange": "0.05", + "pctchange": "0.126%", + "volume": "284936", + "marketCap": "1832877777.00", "country": "United States", "ipoyear": "2007", "industry": "EDP Services", @@ -29276,11 +29276,11 @@ { "symbol": "PRS", "name": "Prudential Financial Inc. 5.625% Junior Subordinated Notes due 2058", - "lastsale": "$24.27", - "netchange": "-0.23", - "pctchange": "-0.939%", - "volume": "28346", - "marketCap": "8761470000.00", + "lastsale": "$23.94", + "netchange": "-0.33", + "pctchange": "-1.36%", + "volume": "38618", + "marketCap": "8642340000.00", "country": "United States", "ipoyear": "2018", "industry": "Life Insurance", @@ -29290,11 +29290,11 @@ { "symbol": "PRT", "name": "PermRock Royalty Trust Trust Units", - "lastsale": "$4.35", - "netchange": "-0.26", - "pctchange": "-5.64%", - "volume": "132170", - "marketCap": "52920934.00", + "lastsale": "$4.53", + "netchange": "0.18", + "pctchange": "4.138%", + "volume": "63118", + "marketCap": "55110766.00", "country": "United States", "ipoyear": "2018", "industry": "Oil & Gas Production", @@ -29304,11 +29304,11 @@ { "symbol": "PRU", "name": "Prudential Financial Inc. Common Stock", - "lastsale": "$103.86", - "netchange": "-1.35", - "pctchange": "-1.283%", - "volume": "4282704", - "marketCap": "37493460000.00", + "lastsale": "$103.17", + "netchange": "-0.69", + "pctchange": "-0.664%", + "volume": "2981222", + "marketCap": "37244370000.00", "country": "United States", "ipoyear": "2001", "industry": "Life Insurance", @@ -29318,11 +29318,11 @@ { "symbol": "PSA", "name": "Public Storage Common Stock", - "lastsale": "$290.06", - "netchange": "-1.04", - "pctchange": "-0.357%", - "volume": "2184817", - "marketCap": "51003037150.00", + "lastsale": "$289.00", + "netchange": "-1.06", + "pctchange": "-0.365%", + "volume": "678999", + "marketCap": "50816650818.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -29332,10 +29332,10 @@ { "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": "$23.54", - "netchange": "-0.15", - "pctchange": "-0.633%", - "volume": "16357", + "lastsale": "$23.34", + "netchange": "-0.20", + "pctchange": "-0.85%", + "volume": "10528", "marketCap": "", "country": "United States", "ipoyear": "", @@ -29346,10 +29346,10 @@ { "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": "$23.79", - "netchange": "-0.09", - "pctchange": "-0.377%", - "volume": "15702", + "lastsale": "$23.54", + "netchange": "-0.25", + "pctchange": "-1.051%", + "volume": "14514", "marketCap": "", "country": "United States", "ipoyear": "", @@ -29360,10 +29360,10 @@ { "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": "$24.82", - "netchange": "-0.1701", - "pctchange": "-0.681%", - "volume": "11066", + "lastsale": "$24.42", + "netchange": "-0.40", + "pctchange": "-1.612%", + "volume": "37342", "marketCap": "", "country": "United States", "ipoyear": "", @@ -29374,10 +29374,10 @@ { "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": "$22.26", - "netchange": "-0.18", - "pctchange": "-0.802%", - "volume": "18079", + "lastsale": "$22.18", + "netchange": "-0.08", + "pctchange": "-0.359%", + "volume": "26381", "marketCap": "", "country": "United States", "ipoyear": "", @@ -29388,10 +29388,10 @@ { "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": "$20.90", - "netchange": "-0.08", - "pctchange": "-0.381%", - "volume": "59720", + "lastsale": "$20.78", + "netchange": "-0.12", + "pctchange": "-0.574%", + "volume": "12468", "marketCap": "", "country": "United States", "ipoyear": "", @@ -29402,10 +29402,10 @@ { "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": "$21.11", - "netchange": "-0.17", - "pctchange": "-0.799%", - "volume": "12056", + "lastsale": "$20.91", + "netchange": "-0.20", + "pctchange": "-0.947%", + "volume": "35463", "marketCap": "", "country": "United States", "ipoyear": "", @@ -29416,10 +29416,10 @@ { "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": "$20.88", - "netchange": "-0.20", - "pctchange": "-0.949%", - "volume": "53385", + "lastsale": "$20.69", + "netchange": "-0.19", + "pctchange": "-0.91%", + "volume": "27374", "marketCap": "", "country": "United States", "ipoyear": "", @@ -29430,10 +29430,10 @@ { "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": "$18.56", - "netchange": "-0.2844", - "pctchange": "-1.509%", - "volume": "9874", + "lastsale": "$18.54", + "netchange": "-0.02", + "pctchange": "-0.108%", + "volume": "11500", "marketCap": "", "country": "United States", "ipoyear": "", @@ -29444,10 +29444,10 @@ { "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": "$17.2196", - "netchange": "-0.0804", - "pctchange": "-0.465%", - "volume": "84332", + "lastsale": "$17.03", + "netchange": "-0.1896", + "pctchange": "-1.101%", + "volume": "17599", "marketCap": "", "country": "United States", "ipoyear": "", @@ -29458,10 +29458,10 @@ { "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": "$17.31", - "netchange": "-0.11", - "pctchange": "-0.631%", - "volume": "22747", + "lastsale": "$17.27", + "netchange": "-0.04", + "pctchange": "-0.231%", + "volume": "29295", "marketCap": "", "country": "United States", "ipoyear": "", @@ -29472,10 +29472,10 @@ { "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": "$17.97", - "netchange": "-0.25", - "pctchange": "-1.372%", - "volume": "55480", + "lastsale": "$17.80", + "netchange": "-0.17", + "pctchange": "-0.946%", + "volume": "47121", "marketCap": "", "country": "United States", "ipoyear": "", @@ -29486,10 +29486,10 @@ { "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": "$17.49", - "netchange": "-0.06", - "pctchange": "-0.342%", - "volume": "15628", + "lastsale": "$17.23", + "netchange": "-0.26", + "pctchange": "-1.487%", + "volume": "10756", "marketCap": "", "country": "United States", "ipoyear": "", @@ -29500,10 +29500,10 @@ { "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": "$18.09", - "netchange": "-0.11", - "pctchange": "-0.604%", - "volume": "39698", + "lastsale": "$17.84", + "netchange": "-0.25", + "pctchange": "-1.382%", + "volume": "21488", "marketCap": "", "country": "United States", "ipoyear": "", @@ -29514,10 +29514,10 @@ { "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": "$18.19", - "netchange": "-0.1837", - "pctchange": "-1.00%", - "volume": "66019", + "lastsale": "$18.09", + "netchange": "-0.10", + "pctchange": "-0.55%", + "volume": "29120", "marketCap": "", "country": "United States", "ipoyear": "", @@ -29528,10 +29528,10 @@ { "symbol": "PSEC^A", "name": "Prospect Capital Corporation 5.35% Series A Fixed Rate Cumulative Perpetual Preferred Stock", - "lastsale": "$16.36", - "netchange": "0.10", - "pctchange": "0.615%", - "volume": "3691", + "lastsale": "$17.35", + "netchange": "0.99", + "pctchange": "6.051%", + "volume": "39902", "marketCap": "", "country": "United States", "ipoyear": "", @@ -29542,11 +29542,11 @@ { "symbol": "PSF", "name": "Cohen & Steers Select Preferred and Income Fund Inc. Common Stock", - "lastsale": "$19.39", - "netchange": "-0.01", - "pctchange": "-0.052%", - "volume": "32763", - "marketCap": "952797997.00", + "lastsale": "$19.195", + "netchange": "-0.195", + "pctchange": "-1.006%", + "volume": "26022", + "marketCap": "943215964.00", "country": "", "ipoyear": "2010", "industry": "Investment Managers", @@ -29556,11 +29556,11 @@ { "symbol": "PSFE", "name": "Paysafe Limited Common Shares", - "lastsale": "$11.23", - "netchange": "-0.42", - "pctchange": "-3.605%", - "volume": "1337846", - "marketCap": "688062100.00", + "lastsale": "$11.10", + "netchange": "-0.13", + "pctchange": "-1.158%", + "volume": "500727", + "marketCap": "680097000.00", "country": "", "ipoyear": "2021", "industry": "Business Services", @@ -29570,11 +29570,11 @@ { "symbol": "PSN", "name": "Parsons Corporation Common Stock", - "lastsale": "$61.94", - "netchange": "-0.10", - "pctchange": "-0.161%", - "volume": "843407", - "marketCap": "6496820758.00", + "lastsale": "$62.15", + "netchange": "0.21", + "pctchange": "0.339%", + "volume": "709856", + "marketCap": "6518847435.00", "country": "United States", "ipoyear": "2019", "industry": "EDP Services", @@ -29584,11 +29584,11 @@ { "symbol": "PSO", "name": "Pearson Plc Common Stock", - "lastsale": "$11.89", - "netchange": "-0.14", - "pctchange": "-1.164%", - "volume": "273847", - "marketCap": "8489460000.00", + "lastsale": "$11.91", + "netchange": "0.02", + "pctchange": "0.168%", + "volume": "195021", + "marketCap": "8503740000.00", "country": "United Kingdom", "ipoyear": "", "industry": "Books", @@ -29598,11 +29598,11 @@ { "symbol": "PSQH", "name": "PSQ Holdings Inc. Class A Common Stock", - "lastsale": "$5.19", - "netchange": "-0.11", - "pctchange": "-2.075%", - "volume": "98677", - "marketCap": "143289428.00", + "lastsale": "$5.11", + "netchange": "-0.08", + "pctchange": "-1.541%", + "volume": "77469", + "marketCap": "141080728.00", "country": "", "ipoyear": "2021", "industry": "Advertising", @@ -29612,11 +29612,11 @@ { "symbol": "PSTG", "name": "Pure Storage Inc. Class A Common Stock", - "lastsale": "$36.59", - "netchange": "0.33", - "pctchange": "0.91%", - "volume": "6089655", - "marketCap": "11414471174.00", + "lastsale": "$37.49", + "netchange": "0.90", + "pctchange": "2.46%", + "volume": "2945476", + "marketCap": "11695231602.00", "country": "United States", "ipoyear": "2015", "industry": "Electronic Components", @@ -29626,11 +29626,11 @@ { "symbol": "PSTL", "name": "Postal Realty Trust Inc. Class A Common Stock", - "lastsale": "$14.40", - "netchange": "-0.33", - "pctchange": "-2.24%", - "volume": "532567", - "marketCap": "312688656.00", + "lastsale": "$14.44", + "netchange": "0.04", + "pctchange": "0.278%", + "volume": "131555", + "marketCap": "313557236.00", "country": "United States", "ipoyear": "2019", "industry": "Real Estate Investment Trusts", @@ -29640,11 +29640,11 @@ { "symbol": "PSX", "name": "Phillips 66 Common Stock", - "lastsale": "$129.87", - "netchange": "-0.24", - "pctchange": "-0.184%", - "volume": "9648388", - "marketCap": "57137030525.00", + "lastsale": "$131.30", + "netchange": "1.43", + "pctchange": "1.101%", + "volume": "2987702", + "marketCap": "57766166998.00", "country": "United States", "ipoyear": "", "industry": "Integrated oil Companies", @@ -29654,11 +29654,11 @@ { "symbol": "PTA", "name": "Cohen & Steers Tax-Advantaged Preferred Securities and Income Fund Common Shares of Beneficial Interest", - "lastsale": "$18.34", - "netchange": "-0.02", - "pctchange": "-0.109%", - "volume": "279416", - "marketCap": "1013715201.00", + "lastsale": "$18.06", + "netchange": "-0.28", + "pctchange": "-1.527%", + "volume": "251829", + "marketCap": "998238633.00", "country": "United States", "ipoyear": "2020", "industry": "Trusts Except Educational Religious and Charitable", @@ -29668,10 +29668,10 @@ { "symbol": "PTY", "name": "Pimco Corporate & Income Opportunity Fund", - "lastsale": "$13.42", - "netchange": "-0.01", - "pctchange": "-0.074%", - "volume": "664940", + "lastsale": "$13.39", + "netchange": "-0.03", + "pctchange": "-0.224%", + "volume": "545552", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -29682,11 +29682,11 @@ { "symbol": "PUK", "name": "Prudential Public Limited Company Common Stock", - "lastsale": "$22.08", - "netchange": "-0.55", - "pctchange": "-2.43%", - "volume": "843537", - "marketCap": "30395502896.00", + "lastsale": "$21.93", + "netchange": "-0.15", + "pctchange": "-0.679%", + "volume": "582715", + "marketCap": "30189011708.00", "country": "United Kingdom", "ipoyear": "", "industry": "Life Insurance", @@ -29696,11 +29696,11 @@ { "symbol": "PUMP", "name": "ProPetro Holding Corp. Common Stock", - "lastsale": "$8.53", - "netchange": "-0.06", - "pctchange": "-0.698%", - "volume": "4085289", - "marketCap": "940327607.00", + "lastsale": "$8.42", + "netchange": "-0.11", + "pctchange": "-1.29%", + "volume": "1156468", + "marketCap": "928201459.00", "country": "United States", "ipoyear": "2017", "industry": "Oilfield Services/Equipment", @@ -29710,11 +29710,11 @@ { "symbol": "PVH", "name": "PVH Corp. Common Stock", - "lastsale": "$118.50", - "netchange": "1.56", - "pctchange": "1.334%", - "volume": "2172776", - "marketCap": "7067044580.00", + "lastsale": "$118.68", + "netchange": "0.18", + "pctchange": "0.152%", + "volume": "1251608", + "marketCap": "7077779331.00", "country": "United States", "ipoyear": "", "industry": "Apparel", @@ -29724,11 +29724,11 @@ { "symbol": "PVL", "name": "Permianville Royalty Trust Trust Units ", - "lastsale": "$1.77", - "netchange": "-0.02", - "pctchange": "-1.117%", - "volume": "108369", - "marketCap": "58410000.00", + "lastsale": "$1.73", + "netchange": "-0.04", + "pctchange": "-2.26%", + "volume": "161248", + "marketCap": "57090000.00", "country": "United States", "ipoyear": "2011", "industry": "Oil & Gas Production", @@ -29738,11 +29738,11 @@ { "symbol": "PWR", "name": "Quanta Services Inc. Common Stock", - "lastsale": "$215.02", - "netchange": "-0.78", - "pctchange": "-0.361%", - "volume": "1792689", - "marketCap": "31239157048.00", + "lastsale": "$215.00", + "netchange": "-0.02", + "pctchange": "-0.009%", + "volume": "893516", + "marketCap": "31236251350.00", "country": "United States", "ipoyear": "", "industry": "Engineering & Construction", @@ -29752,11 +29752,11 @@ { "symbol": "PWSC", "name": "PowerSchool Holdings Inc. Class A Common Stock", - "lastsale": "$22.55", - "netchange": "-0.22", - "pctchange": "-0.966%", - "volume": "1702836", - "marketCap": "4553759605.00", + "lastsale": "$22.84", + "netchange": "0.29", + "pctchange": "1.286%", + "volume": "1082967", + "marketCap": "4612322368.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -29766,11 +29766,11 @@ { "symbol": "PX", "name": "P10 Inc. Class A Common Stock", - "lastsale": "$10.20", - "netchange": "0.09", - "pctchange": "0.89%", - "volume": "952993", - "marketCap": "1192958972.00", + "lastsale": "$10.17", + "netchange": "-0.03", + "pctchange": "-0.294%", + "volume": "354826", + "marketCap": "1189450270.00", "country": "United States", "ipoyear": "2021", "industry": "Investment Managers", @@ -29780,11 +29780,11 @@ { "symbol": "PXD", "name": "Pioneer Natural Resources Company Common Stock", - "lastsale": "$227.15", - "netchange": "-1.30", - "pctchange": "-0.569%", - "volume": "3951477", - "marketCap": "52996113001.00", + "lastsale": "$228.79", + "netchange": "1.64", + "pctchange": "0.722%", + "volume": "1771189", + "marketCap": "53378739570.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -29794,10 +29794,10 @@ { "symbol": "PYN", "name": "PIMCO New York Municipal Income Fund III Common Shares of Beneficial Interest", - "lastsale": "$5.96", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "21547", + "lastsale": "$5.98", + "netchange": "0.02", + "pctchange": "0.336%", + "volume": "23273", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -29809,9 +29809,9 @@ "symbol": "PYT", "name": "PPlus Tr GSC-2 Tr Ctf Fltg Rate", "lastsale": "$22.11", - "netchange": "-0.29", - "pctchange": "-1.295%", - "volume": "1300", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "7", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -29822,10 +29822,10 @@ { "symbol": "PZC", "name": "PIMCO California Municipal Income Fund III Common Shares of Beneficial Interest", - "lastsale": "$7.51", - "netchange": "0.09", - "pctchange": "1.213%", - "volume": "55779", + "lastsale": "$7.44", + "netchange": "-0.07", + "pctchange": "-0.932%", + "volume": "42500", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -29836,11 +29836,11 @@ { "symbol": "QBTS", "name": "D-Wave Quantum Inc. Common Shares", - "lastsale": "$0.9814", - "netchange": "-0.0386", - "pctchange": "-3.784%", - "volume": "2136676", - "marketCap": "111292341.00", + "lastsale": "$0.9723", + "netchange": "-0.0091", + "pctchange": "-0.927%", + "volume": "1249797", + "marketCap": "110260386.00", "country": "", "ipoyear": "2022", "industry": "Retail: Computer Software & Peripheral Equipment", @@ -29850,11 +29850,11 @@ { "symbol": "QD", "name": "Qudian Inc. American Depositary Shares each representing one Class A Ordinary Share", - "lastsale": "$2.02", - "netchange": "-0.06", - "pctchange": "-2.885%", - "volume": "947778", - "marketCap": "469137579.00", + "lastsale": "$2.05", + "netchange": "0.03", + "pctchange": "1.485%", + "volume": "863061", + "marketCap": "476104968.00", "country": "China", "ipoyear": "2017", "industry": "Finance: Consumer Services", @@ -29864,11 +29864,11 @@ { "symbol": "QGEN", "name": "Qiagen N.V. Common Shares ", - "lastsale": "$42.45", - "netchange": "-0.67", - "pctchange": "-1.554%", - "volume": "1234655", - "marketCap": "9666714000.00", + "lastsale": "$42.36", + "netchange": "-0.09", + "pctchange": "-0.212%", + "volume": "760531", + "marketCap": "9646219200.00", "country": "Netherlands", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -29878,11 +29878,11 @@ { "symbol": "QS", "name": "QuantumScape Corporation Class A Common Stock", - "lastsale": "$7.58", - "netchange": "-0.05", - "pctchange": "-0.655%", - "volume": "9272206", - "marketCap": "3710874548.00", + "lastsale": "$7.50", + "netchange": "-0.08", + "pctchange": "-1.055%", + "volume": "4365761", + "marketCap": "3671709645.00", "country": "United States", "ipoyear": "2020", "industry": "Auto Parts:O.E.M.", @@ -29892,39 +29892,39 @@ { "symbol": "QSR", "name": "Restaurant Brands International Inc. Common Shares", - "lastsale": "$73.71", - "netchange": "-0.41", - "pctchange": "-0.553%", - "volume": "932427", - "marketCap": "23018411552.00", + "lastsale": "$75.31", + "netchange": "1.60", + "pctchange": "2.171%", + "volume": "980230", + "marketCap": "23518065038.00", "country": "Canada", "ipoyear": "2014", - "industry": "", - "sector": "", + "industry": "Restaurants", + "sector": "Consumer Discretionary", "url": "/market-activity/stocks/qsr" }, { "symbol": "QTWO", "name": "Q2 Holdings Inc. Common Stock", - "lastsale": "$42.07", - "netchange": "1.08", - "pctchange": "2.635%", - "volume": "1413344", - "marketCap": "2466774660.00", + "lastsale": "$42.81", + "netchange": "0.74", + "pctchange": "1.759%", + "volume": "1183813", + "marketCap": "2510164564.00", "country": "United States", "ipoyear": "2014", - "industry": "EDP Services", + "industry": "Computer Software: Prepackaged Software", "sector": "Technology", "url": "/market-activity/stocks/qtwo" }, { "symbol": "QUAD", "name": "Quad Graphics Inc Class A Common Stock", - "lastsale": "$5.35", - "netchange": "0.07", - "pctchange": "1.326%", - "volume": "286893", - "marketCap": "274499763.00", + "lastsale": "$5.29", + "netchange": "-0.06", + "pctchange": "-1.121%", + "volume": "76173", + "marketCap": "271421261.00", "country": "United States", "ipoyear": "", "industry": "Publishing", @@ -29934,10 +29934,10 @@ { "symbol": "QVCC", "name": "QVC Inc. 6.250% Senior Secured Notes due 2068", - "lastsale": "$10.79", - "netchange": "0.08", - "pctchange": "0.747%", - "volume": "59088", + "lastsale": "$11.45", + "netchange": "0.66", + "pctchange": "6.117%", + "volume": "60480", "marketCap": "11.00", "country": "United States", "ipoyear": "2019", @@ -29948,10 +29948,10 @@ { "symbol": "QVCD", "name": "QVC Inc. 6.375% Senior Secured Notes due 2067", - "lastsale": "$10.64", - "netchange": "0.14", - "pctchange": "1.333%", - "volume": "52061", + "lastsale": "$11.355", + "netchange": "0.715", + "pctchange": "6.72%", + "volume": "56575", "marketCap": "0.00", "country": "United States", "ipoyear": "2018", @@ -29962,11 +29962,11 @@ { "symbol": "R", "name": "Ryder System Inc. Common Stock", - "lastsale": "$111.44", - "netchange": "0.02", - "pctchange": "0.018%", - "volume": "686607", - "marketCap": "4939270760.00", + "lastsale": "$111.89", + "netchange": "0.45", + "pctchange": "0.404%", + "volume": "213219", + "marketCap": "4959215769.00", "country": "United States", "ipoyear": "", "industry": "Rental/Leasing Companies", @@ -29977,9 +29977,9 @@ "symbol": "RA", "name": "Brookfield Real Assets Income Fund Inc. Common Stock", "lastsale": "$12.72", - "netchange": "-0.01", - "pctchange": "-0.079%", - "volume": "320562", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "457495", "marketCap": "0.00", "country": "", "ipoyear": "2016", @@ -29990,11 +29990,11 @@ { "symbol": "RACE", "name": "Ferrari N.V. Common Shares", - "lastsale": "$354.50", - "netchange": "-9.35", - "pctchange": "-2.57%", - "volume": "490848", - "marketCap": "68745880750.00", + "lastsale": "$346.91", + "netchange": "-7.59", + "pctchange": "-2.141%", + "volume": "635245", + "marketCap": "67274001385.00", "country": "Italy", "ipoyear": "2015", "industry": "Auto Manufacturing", @@ -30004,11 +30004,11 @@ { "symbol": "RAMP", "name": "LiveRamp Holdings Inc. Common Stock", - "lastsale": "$35.05", - "netchange": "0.12", - "pctchange": "0.344%", - "volume": "1709500", - "marketCap": "2296156029.00", + "lastsale": "$35.38", + "netchange": "0.33", + "pctchange": "0.942%", + "volume": "390044", + "marketCap": "2317774616.00", "country": "United States", "ipoyear": "2018", "industry": "EDP Services", @@ -30018,11 +30018,11 @@ { "symbol": "RBA", "name": "RB Global Inc. Common Stock", - "lastsale": "$63.79", - "netchange": "-1.41", - "pctchange": "-2.163%", - "volume": "1929489", - "marketCap": "11631007590.00", + "lastsale": "$63.81", + "netchange": "0.02", + "pctchange": "0.031%", + "volume": "838537", + "marketCap": "11634654245.00", "country": "Canada", "ipoyear": "", "industry": "Business Services", @@ -30032,11 +30032,11 @@ { "symbol": "RBC", "name": "RBC Bearings Incorporated Common Stock", - "lastsale": "$270.55", - "netchange": "-5.11", - "pctchange": "-1.854%", - "volume": "295205", - "marketCap": "7868946479.00", + "lastsale": "$272.61", + "netchange": "2.06", + "pctchange": "0.761%", + "volume": "110333", + "marketCap": "7928861577.00", "country": "United States", "ipoyear": "2022", "industry": "Metal Fabrications", @@ -30047,9 +30047,9 @@ "symbol": "RBCP", "name": "RBC Bearings Incorporated 5.00% Series A Mandatory Convertible Preferred Stock", "lastsale": "$125.30", - "netchange": "-1.60", - "pctchange": "-1.261%", - "volume": "1212", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "297", "marketCap": "3644350375.00", "country": "United States", "ipoyear": "2022", @@ -30060,11 +30060,11 @@ { "symbol": "RBLX", "name": "Roblox Corporation Class A Common Stock", - "lastsale": "$43.92", - "netchange": "-0.60", - "pctchange": "-1.348%", - "volume": "14367181", - "marketCap": "27394528952.00", + "lastsale": "$44.49", + "netchange": "0.57", + "pctchange": "1.298%", + "volume": "7244127", + "marketCap": "27750059041.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -30074,11 +30074,11 @@ { "symbol": "RBOT", "name": "Vicarious Surgical Inc. Class A Common Stock", - "lastsale": "$0.3154", - "netchange": "0.0141", - "pctchange": "4.68%", - "volume": "1363886", - "marketCap": "55160133.00", + "lastsale": "$0.2944", + "netchange": "-0.021", + "pctchange": "-6.658%", + "volume": "490990", + "marketCap": "51487454.00", "country": "Hong Kong", "ipoyear": "2020", "industry": "Medical Specialities", @@ -30088,25 +30088,25 @@ { "symbol": "RBT", "name": "Rubicon Technologies Inc. Class A Common Stock", - "lastsale": "$1.63", - "netchange": "-0.12", - "pctchange": "-6.857%", - "volume": "377157", - "marketCap": "56037403.00", + "lastsale": "$1.57", + "netchange": "-0.06", + "pctchange": "-3.681%", + "volume": "199741", + "marketCap": "53974677.00", "country": "", "ipoyear": "2022", - "industry": "Computer Software: Prepackaged Software", + "industry": "Semiconductors", "sector": "Technology", "url": "/market-activity/stocks/rbt" }, { "symbol": "RC", "name": "Ready Capital Corproation Common Stock", - "lastsale": "$10.90", - "netchange": "-0.57", - "pctchange": "-4.969%", - "volume": "5199924", - "marketCap": "1876158892.00", + "lastsale": "$10.75", + "netchange": "-0.15", + "pctchange": "-1.376%", + "volume": "2188154", + "marketCap": "1850340192.00", "country": "United States", "ipoyear": "2013", "industry": "Real Estate Investment Trusts", @@ -30116,10 +30116,10 @@ { "symbol": "RC^C", "name": "Ready Capital Corporation 6.25% Series C Cumulative Convertible Preferred Stock", - "lastsale": "$18.432", - "netchange": "-0.258", - "pctchange": "-1.38%", - "volume": "4974", + "lastsale": "$18.622", + "netchange": "0.19", + "pctchange": "1.031%", + "volume": "2244", "marketCap": "", "country": "United States", "ipoyear": "", @@ -30130,10 +30130,10 @@ { "symbol": "RC^E", "name": "Ready Capital Corporation 6.50% Series E Cumulative Redeemable Preferred Stock", - "lastsale": "$18.96", - "netchange": "-0.11", - "pctchange": "-0.577%", - "volume": "30153", + "lastsale": "$18.94", + "netchange": "-0.02", + "pctchange": "-0.105%", + "volume": "15185", "marketCap": "", "country": "United States", "ipoyear": "", @@ -30144,11 +30144,11 @@ { "symbol": "RCB", "name": "Ready Capital Corporation 6.20% Senior Notes due 2026", - "lastsale": "$24.01", - "netchange": "0.0173", - "pctchange": "0.072%", - "volume": "3654", - "marketCap": "4132713303.00", + "lastsale": "$23.85", + "netchange": "-0.16", + "pctchange": "-0.666%", + "volume": "11529", + "marketCap": "4105173356.00", "country": "United States", "ipoyear": "2019", "industry": "Real Estate Investment Trusts", @@ -30158,11 +30158,11 @@ { "symbol": "RCC", "name": "Ready Capital Corporation 5.75% Senior Notes due 2026", - "lastsale": "$24.10", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "2909", - "marketCap": "4148204523.00", + "lastsale": "$24.24", + "netchange": "0.14", + "pctchange": "0.581%", + "volume": "2325", + "marketCap": "4172301977.00", "country": "United States", "ipoyear": "2021", "industry": "Real Estate Investment Trusts", @@ -30172,10 +30172,10 @@ { "symbol": "RCFA", "name": "RCF Acquisition Corp. Class A Ordinary Shares", - "lastsale": "$11.07", - "netchange": "0.02", - "pctchange": "0.181%", - "volume": "2530", + "lastsale": "$11.03", + "netchange": "-0.04", + "pctchange": "-0.361%", + "volume": "1490", "marketCap": "0.00", "country": "", "ipoyear": "2021", @@ -30186,25 +30186,25 @@ { "symbol": "RCI", "name": "Rogers Communication Inc. Common Stock", - "lastsale": "$44.88", - "netchange": "-1.07", - "pctchange": "-2.329%", - "volume": "565186", - "marketCap": "23722042080.00", + "lastsale": "$45.16", + "netchange": "0.28", + "pctchange": "0.624%", + "volume": "502231", + "marketCap": "23870040560.00", "country": "Canada", "ipoyear": "", - "industry": "", - "sector": "", + "industry": "Cable & Other Pay Television Services", + "sector": "Telecommunications", "url": "/market-activity/stocks/rci" }, { "symbol": "RCL", "name": "Royal Caribbean Cruises Ltd. Common Stock", - "lastsale": "$122.52", - "netchange": "1.13", - "pctchange": "0.931%", - "volume": "4567628", - "marketCap": "31393924942.00", + "lastsale": "$121.10", + "netchange": "-1.42", + "pctchange": "-1.159%", + "volume": "2209599", + "marketCap": "31030071094.00", "country": "United States", "ipoyear": "1993", "industry": "Marine Transportation", @@ -30214,10 +30214,10 @@ { "symbol": "RCS", "name": "PIMCO Strategic Income Fund Inc.", - "lastsale": "$6.06", - "netchange": "-0.18", - "pctchange": "-2.885%", - "volume": "138093", + "lastsale": "$6.09", + "netchange": "0.03", + "pctchange": "0.495%", + "volume": "102889", "marketCap": "0.00", "country": "United States", "ipoyear": "1994", @@ -30228,11 +30228,11 @@ { "symbol": "RCUS", "name": "Arcus Biosciences Inc. Common Stock", - "lastsale": "$18.12", - "netchange": "0.49", - "pctchange": "2.779%", - "volume": "2953406", - "marketCap": "1356382838.00", + "lastsale": "$17.72", + "netchange": "-0.40", + "pctchange": "-2.208%", + "volume": "950929", + "marketCap": "1326440612.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -30242,11 +30242,11 @@ { "symbol": "RDN", "name": "Radian Group Inc. Common Stock", - "lastsale": "$28.05", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "5740880", - "marketCap": "4296147481.00", + "lastsale": "$27.87", + "netchange": "-0.18", + "pctchange": "-0.642%", + "volume": "1235059", + "marketCap": "4268578620.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -30256,11 +30256,11 @@ { "symbol": "RDW", "name": "Redwire Corporation Common Stock", - "lastsale": "$2.76", - "netchange": "-0.26", - "pctchange": "-8.609%", - "volume": "187844", - "marketCap": "178847561.00", + "lastsale": "$2.80", + "netchange": "0.04", + "pctchange": "1.449%", + "volume": "137964", + "marketCap": "181439555.00", "country": "United States", "ipoyear": "2021", "industry": "Military/Government/Technical", @@ -30270,11 +30270,11 @@ { "symbol": "RDY", "name": "Dr. Reddy's Laboratories Ltd Common Stock", - "lastsale": "$66.62", - "netchange": "-0.07", - "pctchange": "-0.105%", - "volume": "334290", - "marketCap": "11094087099.00", + "lastsale": "$67.21", + "netchange": "0.59", + "pctchange": "0.886%", + "volume": "282699", + "marketCap": "11192338546.00", "country": "India", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -30284,11 +30284,11 @@ { "symbol": "RELX", "name": "RELX PLC PLC American Depositary Shares (Each representing One Ordinary Share)", - "lastsale": "$38.20", - "netchange": "-0.83", - "pctchange": "-2.127%", - "volume": "1747194", - "marketCap": "72158281894.00", + "lastsale": "$38.69", + "netchange": "0.49", + "pctchange": "1.283%", + "volume": "814326", + "marketCap": "73083872421.00", "country": "United Kingdom", "ipoyear": "2015", "industry": "Business Services", @@ -30298,11 +30298,11 @@ { "symbol": "RERE", "name": "ATRenew Inc. American Depositary Shares (every three of which representing two Class A ordinary shares)", - "lastsale": "$1.71", - "netchange": "0.04", - "pctchange": "2.395%", - "volume": "501564", - "marketCap": "382739361.00", + "lastsale": "$1.73", + "netchange": "0.02", + "pctchange": "1.17%", + "volume": "623811", + "marketCap": "387215845.00", "country": "Cayman Islands", "ipoyear": "2021", "industry": "Other Specialty Stores", @@ -30312,11 +30312,11 @@ { "symbol": "RES", "name": "RPC Inc. Common Stock", - "lastsale": "$7.32", - "netchange": "-0.09", - "pctchange": "-1.215%", - "volume": "12683133", - "marketCap": "1582791683.00", + "lastsale": "$7.30", + "netchange": "-0.02", + "pctchange": "-0.273%", + "volume": "1761780", + "marketCap": "1578467116.00", "country": "United States", "ipoyear": "", "industry": "Oilfield Services/Equipment", @@ -30326,11 +30326,11 @@ { "symbol": "REVG", "name": "REV Group Inc. Common Stock", - "lastsale": "$18.55", - "netchange": "-0.14", - "pctchange": "-0.749%", - "volume": "855216", - "marketCap": "1103833128.00", + "lastsale": "$18.00", + "netchange": "-0.55", + "pctchange": "-2.965%", + "volume": "287816", + "marketCap": "1071104922.00", "country": "United States", "ipoyear": "2017", "industry": "Auto Manufacturing", @@ -30340,11 +30340,11 @@ { "symbol": "REX", "name": "REX American Resources Corporation", - "lastsale": "$43.90", - "netchange": "-0.24", - "pctchange": "-0.544%", - "volume": "765742", - "marketCap": "768414406.00", + "lastsale": "$44.79", + "netchange": "0.89", + "pctchange": "2.027%", + "volume": "123243", + "marketCap": "783992739.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -30354,11 +30354,11 @@ { "symbol": "REXR", "name": "Rexford Industrial Realty Inc. Common Stock", - "lastsale": "$56.56", - "netchange": "-0.83", - "pctchange": "-1.446%", - "volume": "4583218", - "marketCap": "11939664363.00", + "lastsale": "$56.01", + "netchange": "-0.55", + "pctchange": "-0.972%", + "volume": "1692491", + "marketCap": "11823560837.00", "country": "United States", "ipoyear": "2013", "industry": "Real Estate Investment Trusts", @@ -30368,10 +30368,10 @@ { "symbol": "REXR^B", "name": "Rexford Industrial Realty Inc. 5.875% Series B Cumulative Redeemable Preferred Stock", - "lastsale": "$22.75", - "netchange": "-0.06", - "pctchange": "-0.263%", - "volume": "7440", + "lastsale": "$22.67", + "netchange": "-0.08", + "pctchange": "-0.352%", + "volume": "2980", "marketCap": "", "country": "United States", "ipoyear": "", @@ -30382,10 +30382,10 @@ { "symbol": "REXR^C", "name": "Rexford Industrial Realty Inc. 5.625% Series C Cumulative Redeemable Preferred Stock par value $0.01 per share", - "lastsale": "$21.68", - "netchange": "0.07", - "pctchange": "0.324%", - "volume": "30718", + "lastsale": "$21.64", + "netchange": "-0.04", + "pctchange": "-0.185%", + "volume": "4378", "marketCap": "", "country": "United States", "ipoyear": "", @@ -30396,11 +30396,11 @@ { "symbol": "REZI", "name": "Resideo Technologies Inc. Common Stock ", - "lastsale": "$18.42", - "netchange": "-0.25", - "pctchange": "-1.339%", - "volume": "2637536", - "marketCap": "2690940813.00", + "lastsale": "$18.20", + "netchange": "-0.22", + "pctchange": "-1.194%", + "volume": "987835", + "marketCap": "2658801454.00", "country": "United States", "ipoyear": "2018", "industry": "Wholesale Distributors", @@ -30410,11 +30410,11 @@ { "symbol": "RF", "name": "Regions Financial Corporation Common Stock", - "lastsale": "$19.53", - "netchange": "-0.07", - "pctchange": "-0.357%", - "volume": "21974896", - "marketCap": "18164168239.00", + "lastsale": "$19.13", + "netchange": "-0.40", + "pctchange": "-2.048%", + "volume": "10048676", + "marketCap": "17792142264.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -30424,10 +30424,10 @@ { "symbol": "RF^B", "name": "Regions Financial Corporation Depositary Shares Representing 1/40th Perpetual Preferred Series B", - "lastsale": "$23.18", - "netchange": "0.03", - "pctchange": "0.13%", - "volume": "165253", + "lastsale": "$23.14", + "netchange": "-0.04", + "pctchange": "-0.173%", + "volume": "115336", "marketCap": "", "country": "United States", "ipoyear": "", @@ -30438,10 +30438,10 @@ { "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": "$21.78", - "netchange": "0.13", - "pctchange": "0.60%", - "volume": "52639", + "lastsale": "$21.63", + "netchange": "-0.15", + "pctchange": "-0.689%", + "volume": "186343", "marketCap": "", "country": "United States", "ipoyear": "", @@ -30452,10 +30452,10 @@ { "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": "$17.23", - "netchange": "-0.1426", - "pctchange": "-0.821%", - "volume": "97169", + "lastsale": "$17.27", + "netchange": "0.04", + "pctchange": "0.232%", + "volume": "66407", "marketCap": "", "country": "United States", "ipoyear": "", @@ -30466,11 +30466,11 @@ { "symbol": "RFI", "name": "Cohen & Steers Total Return Realty Fund Inc. Common Stock", - "lastsale": "$11.67", - "netchange": "-0.32", - "pctchange": "-2.669%", - "volume": "75442", - "marketCap": "573447789.00", + "lastsale": "$11.70", + "netchange": "0.03", + "pctchange": "0.257%", + "volume": "102529", + "marketCap": "574921948.00", "country": "United States", "ipoyear": "1993", "industry": "Investment Managers", @@ -30483,22 +30483,22 @@ "lastsale": "$1.79", "netchange": "0.00", "pctchange": "0.00%", - "volume": "15162", + "volume": "23658", "marketCap": "43866877.00", "country": "United States", "ipoyear": "2018", - "industry": "Real Estate", - "sector": "Finance", + "industry": "Biotechnology: Pharmaceutical Preparations", + "sector": "Health Care", "url": "/market-activity/stocks/rfl" }, { "symbol": "RFM", "name": "RiverNorth Flexible Municipal Income Fund Inc. Common Stock", - "lastsale": "$15.20", - "netchange": "-0.08", - "pctchange": "-0.524%", - "volume": "20573", - "marketCap": "92943425.00", + "lastsale": "$15.19", + "netchange": "-0.01", + "pctchange": "-0.066%", + "volume": "50540", + "marketCap": "92882278.00", "country": "", "ipoyear": "2020", "industry": "Finance/Investors Services", @@ -30508,11 +30508,11 @@ { "symbol": "RFMZ", "name": "RiverNorth Flexible Municipal Income Fund II Inc. Common Stock", - "lastsale": "$13.45", - "netchange": "0.10", - "pctchange": "0.749%", - "volume": "133342", - "marketCap": "327531118.00", + "lastsale": "$13.32", + "netchange": "-0.13", + "pctchange": "-0.967%", + "volume": "108579", + "marketCap": "324365390.00", "country": "", "ipoyear": "2021", "industry": "Trusts Except Educational Religious and Charitable", @@ -30522,11 +30522,11 @@ { "symbol": "RGA", "name": "Reinsurance Group of America Incorporated Common Stock", - "lastsale": "$160.19", - "netchange": "0.21", - "pctchange": "0.131%", - "volume": "1091820", - "marketCap": "10557444495.00", + "lastsale": "$164.43", + "netchange": "4.24", + "pctchange": "2.647%", + "volume": "603817", + "marketCap": "10836884939.00", "country": "United States", "ipoyear": "", "industry": "Life Insurance", @@ -30536,11 +30536,11 @@ { "symbol": "RGR", "name": "Sturm Ruger & Company Inc. Common Stock", - "lastsale": "$43.63", - "netchange": "-0.14", - "pctchange": "-0.32%", - "volume": "584961", - "marketCap": "773240616.00", + "lastsale": "$43.91", + "netchange": "0.28", + "pctchange": "0.642%", + "volume": "158981", + "marketCap": "778202967.00", "country": "United States", "ipoyear": "", "industry": "Ordnance And Accessories", @@ -30550,11 +30550,11 @@ { "symbol": "RGS", "name": "Regis Corporation Common Stock", - "lastsale": "$7.10", - "netchange": "-0.25", - "pctchange": "-3.401%", - "volume": "68123", - "marketCap": "16180630.00", + "lastsale": "$6.68", + "netchange": "-0.42", + "pctchange": "-5.915%", + "volume": "34475", + "marketCap": "15223466.00", "country": "United States", "ipoyear": "1991", "industry": "Other Consumer Services", @@ -30564,11 +30564,11 @@ { "symbol": "RGT", "name": "Royce Global Value Trust Inc. Common Stock", - "lastsale": "$9.55", - "netchange": "0.01", - "pctchange": "0.105%", - "volume": "3215", - "marketCap": "59849306.00", + "lastsale": "$9.50", + "netchange": "-0.05", + "pctchange": "-0.524%", + "volume": "10192", + "marketCap": "59535959.00", "country": "", "ipoyear": "2013", "industry": "Trusts Except Educational Religious and Charitable", @@ -30578,11 +30578,11 @@ { "symbol": "RH", "name": "RH Common Stock", - "lastsale": "$308.62", - "netchange": "-8.51", - "pctchange": "-2.683%", - "volume": "1352245", - "marketCap": "5622875549.00", + "lastsale": "$305.29", + "netchange": "-3.33", + "pctchange": "-1.079%", + "volume": "573174", + "marketCap": "5562204900.00", "country": "United States", "ipoyear": "2012", "industry": "Other Specialty Stores", @@ -30592,11 +30592,11 @@ { "symbol": "RHI", "name": "Robert Half Inc. Common Stock", - "lastsale": "$87.01", - "netchange": "0.39", - "pctchange": "0.45%", - "volume": "2067509", - "marketCap": "9213920035.00", + "lastsale": "$87.20", + "netchange": "0.19", + "pctchange": "0.218%", + "volume": "617651", + "marketCap": "9234040076.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -30606,11 +30606,11 @@ { "symbol": "RHP", "name": "Ryman Hospitality Properties Inc. (REIT)", - "lastsale": "$109.33", - "netchange": "-1.03", - "pctchange": "-0.933%", - "volume": "734084", - "marketCap": "6527930196.00", + "lastsale": "$108.68", + "netchange": "-0.65", + "pctchange": "-0.595%", + "volume": "488327", + "marketCap": "6489119671.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -30620,11 +30620,11 @@ { "symbol": "RIG", "name": "Transocean Ltd (Switzerland) Common Stock", - "lastsale": "$6.11", - "netchange": "-0.04", - "pctchange": "-0.65%", - "volume": "29907874", - "marketCap": "4943178469.00", + "lastsale": "$6.13", + "netchange": "0.02", + "pctchange": "0.327%", + "volume": "11874430", + "marketCap": "4959359086.00", "country": "Switzerland", "ipoyear": "", "industry": "Oil & Gas Production", @@ -30634,11 +30634,11 @@ { "symbol": "RIO", "name": "Rio Tinto Plc Common Stock", - "lastsale": "$72.45", - "netchange": "0.27", - "pctchange": "0.374%", - "volume": "5529852", - "marketCap": "117880498594.00", + "lastsale": "$72.83", + "netchange": "0.38", + "pctchange": "0.524%", + "volume": "2647857", + "marketCap": "118498781402.00", "country": "Australia", "ipoyear": "2002", "industry": "Metal Mining", @@ -30649,9 +30649,9 @@ "symbol": "RITM", "name": "Rithm Capital Corp. Common Stock", "lastsale": "$10.87", - "netchange": "-0.07", - "pctchange": "-0.64%", - "volume": "6560086", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "4041070", "marketCap": "5252536843.00", "country": "United States", "ipoyear": "", @@ -30662,10 +30662,10 @@ { "symbol": "RITM^A", "name": "Rithm Capital Corp. 7.50% Series A Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$24.25", - "netchange": "0.18", - "pctchange": "0.748%", - "volume": "20238", + "lastsale": "$24.10", + "netchange": "-0.15", + "pctchange": "-0.619%", + "volume": "10204", "marketCap": "", "country": "United States", "ipoyear": "", @@ -30676,10 +30676,10 @@ { "symbol": "RITM^B", "name": "Rithm Capital Corp. 7.125% Series B Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$23.45", - "netchange": "0.24", - "pctchange": "1.034%", - "volume": "11395", + "lastsale": "$23.46", + "netchange": "0.01", + "pctchange": "0.043%", + "volume": "10289", "marketCap": "", "country": "United States", "ipoyear": "", @@ -30690,10 +30690,10 @@ { "symbol": "RITM^C", "name": "Rithm Capital Corp. 6.375% Series C Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$21.30", - "netchange": "0.055", - "pctchange": "0.259%", - "volume": "16089", + "lastsale": "$21.25", + "netchange": "-0.05", + "pctchange": "-0.235%", + "volume": "27334", "marketCap": "", "country": "United States", "ipoyear": "", @@ -30704,10 +30704,10 @@ { "symbol": "RITM^D", "name": "Rithm Capital Corp. 7.00% Fixed-Rate Reset Series D Cumulative Redeemable Preferred Stock", - "lastsale": "$22.23", - "netchange": "-0.04", - "pctchange": "-0.18%", - "volume": "14442", + "lastsale": "$22.08", + "netchange": "-0.15", + "pctchange": "-0.675%", + "volume": "83831", "marketCap": "", "country": "United States", "ipoyear": "", @@ -30718,10 +30718,10 @@ { "symbol": "RIV", "name": "RiverNorth Opportunities Fund Inc. Common Stock", - "lastsale": "$11.10", - "netchange": "0.05", - "pctchange": "0.452%", - "volume": "90455", + "lastsale": "$11.19", + "netchange": "0.09", + "pctchange": "0.811%", + "volume": "108378", "marketCap": "0.00", "country": "", "ipoyear": "2015", @@ -30732,10 +30732,10 @@ { "symbol": "RIV^A", "name": "RiverNorth Opportunities Fund Inc. 6.00% Series A Perpetual Preferred Stock", - "lastsale": "$23.11", - "netchange": "-0.06", - "pctchange": "-0.259%", - "volume": "4222", + "lastsale": "$22.93", + "netchange": "-0.18", + "pctchange": "-0.779%", + "volume": "18751", "marketCap": "", "country": "", "ipoyear": "", @@ -30746,11 +30746,11 @@ { "symbol": "RJF", "name": "Raymond James Financial Inc. Common Stock", - "lastsale": "$110.02", - "netchange": "-0.86", - "pctchange": "-0.776%", - "volume": "3529331", - "marketCap": "22950915625.00", + "lastsale": "$111.40", + "netchange": "1.38", + "pctchange": "1.254%", + "volume": "908116", + "marketCap": "23238792953.00", "country": "United States", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -30760,10 +30760,10 @@ { "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": "$24.9501", - "netchange": "0.0001", - "pctchange": "0.00%", - "volume": "3147", + "lastsale": "$25.00", + "netchange": "0.0499", + "pctchange": "0.20%", + "volume": "7753", "marketCap": "", "country": "United States", "ipoyear": "", @@ -30774,11 +30774,11 @@ { "symbol": "RKT", "name": "Rocket Companies Inc. Class A Common Stock", - "lastsale": "$13.74", - "netchange": "0.36", - "pctchange": "2.691%", - "volume": "8170722", - "marketCap": "27236481542.00", + "lastsale": "$14.00", + "netchange": "0.26", + "pctchange": "1.892%", + "volume": "4484801", + "marketCap": "27751873478.00", "country": "United States", "ipoyear": "2020", "industry": "Finance: Consumer Services", @@ -30788,11 +30788,11 @@ { "symbol": "RL", "name": "Ralph Lauren Corporation Common Stock", - "lastsale": "$141.05", - "netchange": "-0.80", - "pctchange": "-0.564%", - "volume": "1334637", - "marketCap": "9116496075.00", + "lastsale": "$143.59", + "netchange": "2.54", + "pctchange": "1.801%", + "volume": "1024546", + "marketCap": "9280664101.00", "country": "United States", "ipoyear": "1997", "industry": "Apparel", @@ -30802,11 +30802,11 @@ { "symbol": "RLI", "name": "RLI Corp. Common Stock (DE)", - "lastsale": "$126.53", - "netchange": "-1.99", - "pctchange": "-1.548%", - "volume": "751904", - "marketCap": "5773028805.00", + "lastsale": "$129.40", + "netchange": "2.87", + "pctchange": "2.268%", + "volume": "190672", + "marketCap": "5903974767.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -30816,11 +30816,11 @@ { "symbol": "RLJ", "name": "RLJ Lodging Trust Common Shares of Beneficial Interest $0.01 par value", - "lastsale": "$11.56", - "netchange": "-0.15", - "pctchange": "-1.281%", - "volume": "2125828", - "marketCap": "1801560778.00", + "lastsale": "$11.55", + "netchange": "-0.01", + "pctchange": "-0.087%", + "volume": "1216537", + "marketCap": "1800002335.00", "country": "United States", "ipoyear": "2011", "industry": "Real Estate Investment Trusts", @@ -30830,10 +30830,10 @@ { "symbol": "RLJ^A", "name": "RLJ Lodging Trust $1.95 Series A Cumulative Convertible Preferred Shares", - "lastsale": "$24.25", - "netchange": "-0.05", - "pctchange": "-0.206%", - "volume": "23510", + "lastsale": "$24.35", + "netchange": "0.10", + "pctchange": "0.412%", + "volume": "27596", "marketCap": "", "country": "United States", "ipoyear": "", @@ -30844,10 +30844,10 @@ { "symbol": "RLTY", "name": "Cohen & Steers Real Estate Opportunities and Income Fund Common Shares of Beneficial Interest", - "lastsale": "$13.93", - "netchange": "-0.18", - "pctchange": "-1.276%", - "volume": "121850", + "lastsale": "$14.02", + "netchange": "0.09", + "pctchange": "0.646%", + "volume": "99216", "marketCap": "0.00", "country": "", "ipoyear": "2022", @@ -30858,11 +30858,11 @@ { "symbol": "RLX", "name": "RLX Technology Inc. American Depositary Shares each representing the right to receive one (1) Class A ordinary share", - "lastsale": "$2.10", - "netchange": "-0.03", - "pctchange": "-1.408%", - "volume": "10379262", - "marketCap": "3298660197.00", + "lastsale": "$2.12", + "netchange": "0.02", + "pctchange": "0.952%", + "volume": "9372930", + "marketCap": "3330076008.00", "country": "Cayman Islands", "ipoyear": "2021", "industry": " Medicinal Chemicals and Botanical Products ", @@ -30872,11 +30872,11 @@ { "symbol": "RM", "name": "Regional Management Corp. Common Stock", - "lastsale": "$25.09", - "netchange": "-0.25", - "pctchange": "-0.987%", - "volume": "59382", - "marketCap": "246753602.00", + "lastsale": "$24.69", + "netchange": "-0.40", + "pctchange": "-1.594%", + "volume": "17914", + "marketCap": "242819706.00", "country": "United States", "ipoyear": "2012", "industry": "Finance: Consumer Services", @@ -30886,11 +30886,11 @@ { "symbol": "RMAX", "name": "RE/MAX Holdings Inc. Class A Common Stock", - "lastsale": "$13.17", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "621318", - "marketCap": "240185610.00", + "lastsale": "$12.30", + "netchange": "-0.87", + "pctchange": "-6.606%", + "volume": "564404", + "marketCap": "224319134.00", "country": "United States", "ipoyear": "2013", "industry": "Real Estate", @@ -30900,11 +30900,11 @@ { "symbol": "RMD", "name": "ResMed Inc. Common Stock", - "lastsale": "$169.05", - "netchange": "-3.59", - "pctchange": "-2.079%", - "volume": "1553094", - "marketCap": "24865887386.00", + "lastsale": "$169.91", + "netchange": "0.86", + "pctchange": "0.509%", + "volume": "653413", + "marketCap": "24992386428.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -30914,11 +30914,11 @@ { "symbol": "RMI", "name": "RiverNorth Opportunistic Municipal Income Fund Inc. Common Stock", - "lastsale": "$15.42", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "39386", - "marketCap": "98275793.00", + "lastsale": "$15.38", + "netchange": "-0.04", + "pctchange": "-0.259%", + "volume": "41110", + "marketCap": "98020862.00", "country": "", "ipoyear": "2018", "industry": "Finance/Investors Services", @@ -30928,11 +30928,11 @@ { "symbol": "RMM", "name": "RiverNorth Managed Duration Municipal Income Fund Inc. Common Stock", - "lastsale": "$14.49", - "netchange": "-0.14", - "pctchange": "-0.957%", - "volume": "179966", - "marketCap": "286027210.00", + "lastsale": "$14.46", + "netchange": "-0.03", + "pctchange": "-0.207%", + "volume": "148850", + "marketCap": "285435021.00", "country": "", "ipoyear": "2019", "industry": "Trusts Except Educational Religious and Charitable", @@ -30942,11 +30942,11 @@ { "symbol": "RMMZ", "name": "RiverNorth Managed Duration Municipal Income Fund II Inc. Common Stock", - "lastsale": "$14.94", - "netchange": "-0.03", - "pctchange": "-0.20%", - "volume": "69707", - "marketCap": "294910042.00", + "lastsale": "$14.95", + "netchange": "0.01", + "pctchange": "0.067%", + "volume": "89640", + "marketCap": "295107439.00", "country": "", "ipoyear": "2022", "industry": "Investment Managers", @@ -30956,10 +30956,10 @@ { "symbol": "RMPL^", "name": "RiverNorth Capital and Income Fund 5.875%% Series A Term Preferred Stock $0.0001 par value per share", - "lastsale": "$24.9485", - "netchange": "0.0188", - "pctchange": "0.075%", - "volume": "1282", + "lastsale": "$24.9202", + "netchange": "-0.0283", + "pctchange": "-0.113%", + "volume": "3828", "marketCap": "", "country": "", "ipoyear": "", @@ -30970,11 +30970,11 @@ { "symbol": "RMT", "name": "Royce Micro-Cap Trust Inc. Common Stock", - "lastsale": "$8.95", + "lastsale": "$8.92", "netchange": "-0.03", - "pctchange": "-0.334%", - "volume": "84275", - "marketCap": "414108508.00", + "pctchange": "-0.335%", + "volume": "165619", + "marketCap": "412720434.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -30984,11 +30984,11 @@ { "symbol": "RNG", "name": "RingCentral Inc. Class A Common Stock", - "lastsale": "$33.62", - "netchange": "-0.19", - "pctchange": "-0.562%", - "volume": "2050646", - "marketCap": "3151776359.00", + "lastsale": "$33.97", + "netchange": "0.35", + "pctchange": "1.041%", + "volume": "1287594", + "marketCap": "3184587832.00", "country": "United States", "ipoyear": "2013", "industry": "EDP Services", @@ -30998,11 +30998,11 @@ { "symbol": "RNGR", "name": "Ranger Energy Services Inc. Class A Common Stock", - "lastsale": "$10.27", - "netchange": "-0.12", - "pctchange": "-1.155%", - "volume": "333844", - "marketCap": "250718563.00", + "lastsale": "$10.10", + "netchange": "-0.17", + "pctchange": "-1.655%", + "volume": "256284", + "marketCap": "246568401.00", "country": "United States", "ipoyear": "2017", "industry": "Oilfield Services/Equipment", @@ -31012,11 +31012,11 @@ { "symbol": "RNP", "name": "Cohen & Steers REIT and Preferred and Income Fund Inc. Common Shares", - "lastsale": "$19.65", - "netchange": "-0.31", - "pctchange": "-1.553%", - "volume": "151404", - "marketCap": "965574040.00", + "lastsale": "$19.75", + "netchange": "0.10", + "pctchange": "0.509%", + "volume": "143177", + "marketCap": "970487903.00", "country": "United States", "ipoyear": "2003", "industry": "Investment Managers", @@ -31026,11 +31026,11 @@ { "symbol": "RNR", "name": "RenaissanceRe Holdings Ltd. Common Stock", - "lastsale": "$196.11", - "netchange": "1.11", - "pctchange": "0.569%", - "volume": "1485993", - "marketCap": "10035345431.00", + "lastsale": "$198.49", + "netchange": "2.38", + "pctchange": "1.214%", + "volume": "446668", + "marketCap": "10157134845.00", "country": "Bermuda", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -31040,10 +31040,10 @@ { "symbol": "RNR^F", "name": "RenaissanceRe Holdings Ltd. Depositary Shares each Representing a 1/1000th Interest in a 5.750% Series F Preference Share", - "lastsale": "$23.64", - "netchange": "-0.25", - "pctchange": "-1.046%", - "volume": "31988", + "lastsale": "$23.40", + "netchange": "-0.24", + "pctchange": "-1.015%", + "volume": "18489", "marketCap": "", "country": "Bermuda", "ipoyear": "", @@ -31054,10 +31054,10 @@ { "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": "$17.26", - "netchange": "-0.02", - "pctchange": "-0.116%", - "volume": "58826", + "lastsale": "$16.90", + "netchange": "-0.36", + "pctchange": "-2.086%", + "volume": "45444", "marketCap": "", "country": "Bermuda", "ipoyear": "", @@ -31068,11 +31068,11 @@ { "symbol": "RNST", "name": "Renasant Corporation Common Stock", - "lastsale": "$33.24", - "netchange": "-0.45", - "pctchange": "-1.336%", - "volume": "1080064", - "marketCap": "1866144956.00", + "lastsale": "$33.14", + "netchange": "-0.10", + "pctchange": "-0.301%", + "volume": "215164", + "marketCap": "1860530801.00", "country": "United States", "ipoyear": "2023", "industry": "Major Banks", @@ -31082,11 +31082,11 @@ { "symbol": "ROG", "name": "Rogers Corporation Common Stock", - "lastsale": "$130.68", - "netchange": "-2.64", - "pctchange": "-1.98%", - "volume": "515305", - "marketCap": "2432806703.00", + "lastsale": "$132.18", + "netchange": "1.50", + "pctchange": "1.148%", + "volume": "138501", + "marketCap": "2460731481.00", "country": "United States", "ipoyear": "1960", "industry": "Major Chemicals", @@ -31096,11 +31096,11 @@ { "symbol": "ROK", "name": "Rockwell Automation Inc. Common Stock", - "lastsale": "$304.37", - "netchange": "-2.48", - "pctchange": "-0.808%", - "volume": "1710134", - "marketCap": "34902878869.00", + "lastsale": "$305.30", + "netchange": "0.93", + "pctchange": "0.306%", + "volume": "536070", + "marketCap": "35009524325.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -31110,11 +31110,11 @@ { "symbol": "ROL", "name": "Rollins Inc. Common Stock", - "lastsale": "$42.15", - "netchange": "-0.59", - "pctchange": "-1.38%", - "volume": "4866459", - "marketCap": "20402195715.00", + "lastsale": "$42.64", + "netchange": "0.49", + "pctchange": "1.163%", + "volume": "1327013", + "marketCap": "20639374265.00", "country": "United States", "ipoyear": "", "industry": "Diversified Commercial Services", @@ -31124,10 +31124,10 @@ { "symbol": "ROSS", "name": "Ross Acquisition Corp II Class A Ordinary Shares", - "lastsale": "$10.88", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "221", + "lastsale": "$10.86", + "netchange": "-0.02", + "pctchange": "-0.184%", + "volume": "230", "marketCap": "0.00", "country": "", "ipoyear": "2021", @@ -31138,11 +31138,11 @@ { "symbol": "RPM", "name": "RPM International Inc. Common Stock", - "lastsale": "$111.92", - "netchange": "-0.30", - "pctchange": "-0.267%", - "volume": "1582060", - "marketCap": "14418459419.00", + "lastsale": "$111.60", + "netchange": "-0.32", + "pctchange": "-0.286%", + "volume": "447942", + "marketCap": "14377234374.00", "country": "United States", "ipoyear": "", "industry": "Paints/Coatings", @@ -31152,11 +31152,11 @@ { "symbol": "RPT", "name": "RPT Realty Common Stock", - "lastsale": "$13.48", - "netchange": "-0.18", - "pctchange": "-1.318%", - "volume": "1926844", - "marketCap": "1169572250.00", + "lastsale": "$13.23", + "netchange": "-0.25", + "pctchange": "-1.855%", + "volume": "471819", + "marketCap": "1147881370.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -31166,10 +31166,10 @@ { "symbol": "RPT^D", "name": "RPT Realty 7.25% ", - "lastsale": "$58.1507", - "netchange": "-0.3493", - "pctchange": "-0.597%", - "volume": "1103", + "lastsale": "$58.20", + "netchange": "0.0493", + "pctchange": "0.085%", + "volume": "8690", "marketCap": "", "country": "United States", "ipoyear": "", @@ -31181,9 +31181,9 @@ "symbol": "RQI", "name": "Cohen & Steers Quality Income Realty Fund Inc Common Shares", "lastsale": "$11.89", - "netchange": "-0.17", - "pctchange": "-1.41%", - "volume": "457069", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "525098", "marketCap": "1596831851.00", "country": "United States", "ipoyear": "2002", @@ -31194,10 +31194,10 @@ { "symbol": "RRAC", "name": "Rigel Resource Acquisition Corp. Class A Ordinary Shares", - "lastsale": "$10.99", + "lastsale": "$11.00", "netchange": "0.01", "pctchange": "0.091%", - "volume": "92082", + "volume": "72966", "marketCap": "0.00", "country": "", "ipoyear": "2021", @@ -31208,11 +31208,11 @@ { "symbol": "RRC", "name": "Range Resources Corporation Common Stock", - "lastsale": "$29.92", - "netchange": "-0.48", - "pctchange": "-1.579%", - "volume": "5819730", - "marketCap": "7219842069.00", + "lastsale": "$30.37", + "netchange": "0.45", + "pctchange": "1.504%", + "volume": "3219635", + "marketCap": "7328429266.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -31222,25 +31222,25 @@ { "symbol": "RRX", "name": "Regal Rexnord Corporation Common Stock", - "lastsale": "$146.46", - "netchange": "-2.30", - "pctchange": "-1.546%", - "volume": "954537", - "marketCap": "9717534003.00", + "lastsale": "$145.30", + "netchange": "-1.16", + "pctchange": "-0.792%", + "volume": "314180", + "marketCap": "9640568692.00", "country": "United States", "ipoyear": "1976", - "industry": "", - "sector": "", + "industry": "Metal Fabrications", + "sector": "Consumer Discretionary", "url": "/market-activity/stocks/rrx" }, { "symbol": "RS", "name": "Reliance Steel & Aluminum Co. Common Stock (DE)", - "lastsale": "$270.52", - "netchange": "0.65", - "pctchange": "0.241%", - "volume": "637388", - "marketCap": "15547116869.00", + "lastsale": "$273.13", + "netchange": "2.61", + "pctchange": "0.965%", + "volume": "265799", + "marketCap": "15697116777.00", "country": "United States", "ipoyear": "1994", "industry": "Metal Fabrications", @@ -31250,11 +31250,11 @@ { "symbol": "RSF", "name": "RiverNorth Capital and Income Fund Common Stock", - "lastsale": "$15.6169", - "netchange": "-0.0531", - "pctchange": "-0.339%", - "volume": "7230", - "marketCap": "52185074.00", + "lastsale": "$15.67", + "netchange": "0.0531", + "pctchange": "0.34%", + "volume": "3620", + "marketCap": "52362512.00", "country": "", "ipoyear": "2019", "industry": "Investment Managers", @@ -31264,11 +31264,11 @@ { "symbol": "RSG", "name": "Republic Services Inc. Common Stock", - "lastsale": "$162.08", - "netchange": "-0.61", - "pctchange": "-0.375%", - "volume": "2886321", - "marketCap": "50996284406.00", + "lastsale": "$163.57", + "netchange": "1.49", + "pctchange": "0.919%", + "volume": "1063536", + "marketCap": "51465092796.00", "country": "United States", "ipoyear": "1998", "industry": "Environmental Services", @@ -31278,11 +31278,11 @@ { "symbol": "RSI", "name": "Rush Street Interactive Inc. Class A Common Stock", - "lastsale": "$4.19", - "netchange": "-0.09", - "pctchange": "-2.103%", - "volume": "895071", - "marketCap": "931289659.00", + "lastsale": "$4.13", + "netchange": "-0.06", + "pctchange": "-1.432%", + "volume": "467392", + "marketCap": "917953769.00", "country": "United States", "ipoyear": "2020", "industry": "Services-Misc. Amusement & Recreation", @@ -31292,11 +31292,11 @@ { "symbol": "RSKD", "name": "Riskified Ltd. Class A Ordinary Shares", - "lastsale": "$4.50", - "netchange": "-0.05", - "pctchange": "-1.099%", - "volume": "515688", - "marketCap": "778989600.00", + "lastsale": "$4.47", + "netchange": "-0.03", + "pctchange": "-0.667%", + "volume": "513352", + "marketCap": "773796336.00", "country": "", "ipoyear": "2021", "industry": "EDP Services", @@ -31306,25 +31306,25 @@ { "symbol": "RTO", "name": "Rentokil Initial plc American Depositary Shares (each representing five (5) Ordinary Shares)", - "lastsale": "$27.01", - "netchange": "0.03", - "pctchange": "0.111%", - "volume": "551468", - "marketCap": "67876130000.00", + "lastsale": "$27.16", + "netchange": "0.15", + "pctchange": "0.555%", + "volume": "581563", + "marketCap": "68253080000.00", "country": "United States", "ipoyear": "2022", - "industry": "Business Services", + "industry": "Other Consumer Services", "sector": "Consumer Discretionary", "url": "/market-activity/stocks/rto" }, { "symbol": "RTX", "name": "RTX Corporation Common Stock", - "lastsale": "$80.28", - "netchange": "-1.58", - "pctchange": "-1.93%", - "volume": "19011766", - "marketCap": "115434715080.00", + "lastsale": "$80.69", + "netchange": "0.41", + "pctchange": "0.511%", + "volume": "7699079", + "marketCap": "116024254606.00", "country": "United States", "ipoyear": "", "industry": "Aerospace", @@ -31334,11 +31334,11 @@ { "symbol": "RVLV", "name": "Revolve Group Inc. Class A Common Stock", - "lastsale": "$17.88", - "netchange": "0.17", - "pctchange": "0.96%", - "volume": "1772445", - "marketCap": "1290110552.00", + "lastsale": "$17.93", + "netchange": "0.05", + "pctchange": "0.28%", + "volume": "1555282", + "marketCap": "1293718244.00", "country": "United States", "ipoyear": "2019", "industry": "Catalog/Specialty Distribution", @@ -31348,11 +31348,11 @@ { "symbol": "RVT", "name": "Royce Value Trust Inc. Common Stock", - "lastsale": "$14.05", - "netchange": "-0.11", - "pctchange": "-0.777%", - "volume": "216898", - "marketCap": "1516791846.00", + "lastsale": "$14.06", + "netchange": "0.01", + "pctchange": "0.071%", + "volume": "275035", + "marketCap": "1517871413.00", "country": "United States", "ipoyear": "1986", "industry": "Trusts Except Educational Religious and Charitable", @@ -31362,11 +31362,11 @@ { "symbol": "RVTY", "name": "Revvity Inc. Common Stock", - "lastsale": "$101.16", - "netchange": "-0.15", - "pctchange": "-0.148%", - "volume": "1809410", - "marketCap": "12483881254.00", + "lastsale": "$101.32", + "netchange": "0.16", + "pctchange": "0.158%", + "volume": "969317", + "marketCap": "12503626420.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -31376,11 +31376,11 @@ { "symbol": "RWT", "name": "Redwood Trust Inc. Common Stock", - "lastsale": "$7.62", - "netchange": "-0.17", - "pctchange": "-2.182%", - "volume": "5879098", - "marketCap": "904008621.00", + "lastsale": "$7.54", + "netchange": "-0.08", + "pctchange": "-1.05%", + "volume": "1360467", + "marketCap": "894517717.00", "country": "United States", "ipoyear": "1995", "industry": "Real Estate Investment Trusts", @@ -31390,10 +31390,10 @@ { "symbol": "RWT^A", "name": "Redwood Trust Inc. 10.00% Series A Fixed-Rate Reset Cumulative Redeemable Preferred Stock", - "lastsale": "$24.50", - "netchange": "0.10", - "pctchange": "0.41%", - "volume": "8209", + "lastsale": "$24.3999", + "netchange": "-0.1001", + "pctchange": "-0.409%", + "volume": "5447", "marketCap": "", "country": "United States", "ipoyear": "", @@ -31404,11 +31404,11 @@ { "symbol": "RXO", "name": "RXO Inc. Common Stock", - "lastsale": "$23.37", - "netchange": "0.33", - "pctchange": "1.432%", - "volume": "2739434", - "marketCap": "2734314235.00", + "lastsale": "$23.22", + "netchange": "-0.15", + "pctchange": "-0.642%", + "volume": "537653", + "marketCap": "2716764079.00", "country": "United States", "ipoyear": "2022", "industry": "", @@ -31418,25 +31418,25 @@ { "symbol": "RY", "name": "Royal Bank Of Canada Common Stock", - "lastsale": "$98.16", - "netchange": "0.55", - "pctchange": "0.563%", - "volume": "1802278", - "marketCap": "138063632253.00", + "lastsale": "$98.86", + "netchange": "0.70", + "pctchange": "0.713%", + "volume": "1299757", + "marketCap": "139048193608.00", "country": "Canada", "ipoyear": "", - "industry": "", - "sector": "", + "industry": "Commercial Banks", + "sector": "Finance", "url": "/market-activity/stocks/ry" }, { "symbol": "RYAM", "name": "Rayonier Advanced Materials Inc. Common Stock", - "lastsale": "$3.82", - "netchange": "0.14", - "pctchange": "3.804%", - "volume": "1150581", - "marketCap": "249611857.00", + "lastsale": "$3.81", + "netchange": "-0.01", + "pctchange": "-0.262%", + "volume": "589660", + "marketCap": "248958423.00", "country": "United States", "ipoyear": "2014", "industry": "Paper", @@ -31446,11 +31446,11 @@ { "symbol": "RYAN", "name": "Ryan Specialty Holdings Inc. Class A Common Stock", - "lastsale": "$42.23", - "netchange": "-0.47", - "pctchange": "-1.101%", - "volume": "2485040", - "marketCap": "15986160208.00", + "lastsale": "$42.68", + "netchange": "0.45", + "pctchange": "1.066%", + "volume": "829230", + "marketCap": "16156507641.00", "country": "United States", "ipoyear": "2021", "industry": "Specialty Insurers", @@ -31460,11 +31460,11 @@ { "symbol": "RYI", "name": "Ryerson Holding Corporation Common Stock", - "lastsale": "$32.47", - "netchange": "1.03", - "pctchange": "3.276%", - "volume": "1390472", - "marketCap": "1109543215.00", + "lastsale": "$32.69", + "netchange": "0.22", + "pctchange": "0.678%", + "volume": "333382", + "marketCap": "1117060908.00", "country": "United States", "ipoyear": "2014", "industry": "Metal Fabrications", @@ -31474,11 +31474,11 @@ { "symbol": "RYN", "name": "Rayonier Inc. REIT Common Stock", - "lastsale": "$33.24", - "netchange": "-0.85", - "pctchange": "-2.493%", - "volume": "1281812", - "marketCap": "4929251309.00", + "lastsale": "$32.97", + "netchange": "-0.27", + "pctchange": "-0.812%", + "volume": "310927", + "marketCap": "4889212264.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -31488,11 +31488,11 @@ { "symbol": "RZB", "name": "Reinsurance Group of America Incorporated 5.75% Fixed-To-Floating Rate Subordinated Debentures due 2056", - "lastsale": "$24.96", - "netchange": "-0.11", - "pctchange": "-0.439%", - "volume": "23805", - "marketCap": "1645007894.00", + "lastsale": "$24.82", + "netchange": "-0.14", + "pctchange": "-0.561%", + "volume": "28065", + "marketCap": "1635781087.00", "country": "United States", "ipoyear": "2016", "industry": "Life Insurance", @@ -31502,11 +31502,11 @@ { "symbol": "RZC", "name": "Reinsurance Group of America Incorporated 7.125% Fixed-Rate Reset Subordinated Debentures due 2052", - "lastsale": "$26.20", - "netchange": "-0.15", - "pctchange": "-0.569%", - "volume": "32760", - "marketCap": "1726731043.00", + "lastsale": "$26.25", + "netchange": "0.05", + "pctchange": "0.191%", + "volume": "54428", + "marketCap": "1730026331.00", "country": "United States", "ipoyear": "2022", "industry": "Life Insurance", @@ -31516,11 +31516,11 @@ { "symbol": "S", "name": "SentinelOne Inc. Class A Common Stock", - "lastsale": "$26.36", - "netchange": "0.53", - "pctchange": "2.052%", - "volume": "12141029", - "marketCap": "7873067148.00", + "lastsale": "$26.73", + "netchange": "0.37", + "pctchange": "1.404%", + "volume": "5815355", + "marketCap": "7983576816.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -31530,11 +31530,11 @@ { "symbol": "SA", "name": "Seabridge Gold Inc. Ordinary Shares (Canada)", - "lastsale": "$12.17", - "netchange": "0.01", - "pctchange": "0.082%", - "volume": "789817", - "marketCap": "1021266872.00", + "lastsale": "$12.30", + "netchange": "0.13", + "pctchange": "1.068%", + "volume": "412187", + "marketCap": "1032176050.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -31544,11 +31544,11 @@ { "symbol": "SAFE", "name": "Safehold Inc. New Common Stock ", - "lastsale": "$22.81", - "netchange": "-0.77", - "pctchange": "-3.265%", - "volume": "1648165", - "marketCap": "1621024128.00", + "lastsale": "$22.70", + "netchange": "-0.11", + "pctchange": "-0.482%", + "volume": "532487", + "marketCap": "1613206826.00", "country": "United States", "ipoyear": "2023", "industry": "Real Estate Investment Trusts", @@ -31558,11 +31558,11 @@ { "symbol": "SAH", "name": "Sonic Automotive Inc. Common Stock", - "lastsale": "$54.61", - "netchange": "-0.78", - "pctchange": "-1.408%", - "volume": "708482", - "marketCap": "1850550175.00", + "lastsale": "$54.83", + "netchange": "0.22", + "pctchange": "0.403%", + "volume": "283221", + "marketCap": "1858005239.00", "country": "United States", "ipoyear": "1997", "industry": "Retail-Auto Dealers and Gas Stations", @@ -31572,11 +31572,11 @@ { "symbol": "SAIC", "name": "SCIENCE APPLICATIONS INTERNATIONAL CORPORATION Common Stock", - "lastsale": "$125.45", - "netchange": "-0.85", - "pctchange": "-0.673%", - "volume": "962035", - "marketCap": "6531246396.00", + "lastsale": "$124.53", + "netchange": "-0.92", + "pctchange": "-0.733%", + "volume": "319813", + "marketCap": "6483348853.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -31586,11 +31586,11 @@ { "symbol": "SAJ", "name": "Saratoga Investment Corp 8.00% Notes due 2027", - "lastsale": "$25.0201", - "netchange": "-0.1599", - "pctchange": "-0.635%", - "volume": "2910", - "marketCap": "328138036.00", + "lastsale": "$25.15", + "netchange": "0.1299", + "pctchange": "0.519%", + "volume": "4293", + "marketCap": "329841672.00", "country": "United States", "ipoyear": "2022", "industry": "Investment Managers", @@ -31600,11 +31600,11 @@ { "symbol": "SAM", "name": "Boston Beer Company Inc. (The) Common Stock", - "lastsale": "$345.73", - "netchange": "-9.52", - "pctchange": "-2.68%", - "volume": "152873", - "marketCap": "4214812408.00", + "lastsale": "$349.59", + "netchange": "3.86", + "pctchange": "1.116%", + "volume": "110892", + "marketCap": "4261869869.00", "country": "United States", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -31614,11 +31614,11 @@ { "symbol": "SAN", "name": "Banco Santander S.A. Sponsored ADR (Spain)", - "lastsale": "$4.12", - "netchange": "-0.09", - "pctchange": "-2.138%", - "volume": "5515861", - "marketCap": "66678681763.00", + "lastsale": "$4.10", + "netchange": "-0.02", + "pctchange": "-0.485%", + "volume": "2744843", + "marketCap": "66354998842.00", "country": "Spain", "ipoyear": "", "industry": "Commercial Banks", @@ -31628,11 +31628,11 @@ { "symbol": "SAND ", "name": "Sandstorm Gold Ltd. Ordinary Shares (Canada)", - "lastsale": "$4.86", - "netchange": "-0.07", - "pctchange": "-1.42%", - "volume": "3434286", - "marketCap": "1439296280.00", + "lastsale": "$4.89", + "netchange": "0.03", + "pctchange": "0.617%", + "volume": "1740449", + "marketCap": "1448180825.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -31642,11 +31642,11 @@ { "symbol": "SAP", "name": "SAP SE ADS", - "lastsale": "$153.50", - "netchange": "-2.51", - "pctchange": "-1.609%", - "volume": "1251157", - "marketCap": "188575399612.00", + "lastsale": "$154.90", + "netchange": "1.40", + "pctchange": "0.912%", + "volume": "933338", + "marketCap": "190295305537.00", "country": "Germany", "ipoyear": "", "industry": "EDP Services", @@ -31656,11 +31656,11 @@ { "symbol": "SAR", "name": "Saratoga Investment Corp New", - "lastsale": "$25.88", - "netchange": "-0.15", - "pctchange": "-0.576%", - "volume": "70924", - "marketCap": "339415605.00", + "lastsale": "$25.85", + "netchange": "-0.03", + "pctchange": "-0.116%", + "volume": "175377", + "marketCap": "339022155.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -31671,9 +31671,9 @@ "symbol": "SAT", "name": "Saratoga Investment Corp 6.00% Notes due 2027", "lastsale": "$23.80", - "netchange": "0.07", - "pctchange": "0.295%", - "volume": "4139", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "14496", "marketCap": "312136453.00", "country": "United States", "ipoyear": "2022", @@ -31684,11 +31684,11 @@ { "symbol": "SAVE", "name": "Spirit Airlines Inc. Common Stock", - "lastsale": "$15.36", - "netchange": "0.30", - "pctchange": "1.992%", - "volume": "6263293", - "marketCap": "1676813722.00", + "lastsale": "$16.03", + "netchange": "0.67", + "pctchange": "4.362%", + "volume": "5614546", + "marketCap": "1749955987.00", "country": "United States", "ipoyear": "", "industry": "Air Freight/Delivery Services", @@ -31698,11 +31698,11 @@ { "symbol": "SAY", "name": "Saratoga Investment Corp 8.125% Notes due 2027", - "lastsale": "$25.1328", - "netchange": "0.0023", - "pctchange": "0.009%", - "volume": "2442", - "marketCap": "329616094.00", + "lastsale": "$25.25", + "netchange": "0.1172", + "pctchange": "0.466%", + "volume": "2490", + "marketCap": "331153169.00", "country": "United States", "ipoyear": "2022", "industry": "Investment Managers", @@ -31712,11 +31712,11 @@ { "symbol": "SAZ", "name": "Saratoga Investment Corp 8.50% Notes due 2028", - "lastsale": "$25.30", - "netchange": "-0.08", - "pctchange": "-0.315%", - "volume": "4236", - "marketCap": "331808918.00", + "lastsale": "$25.42", + "netchange": "0.12", + "pctchange": "0.474%", + "volume": "6156", + "marketCap": "333382715.00", "country": "United States", "ipoyear": "2023", "industry": "Investment Managers", @@ -31726,11 +31726,11 @@ { "symbol": "SB", "name": "Safe Bulkers Inc Common Stock ($0.001 par value)", - "lastsale": "$3.88", - "netchange": "0.08", - "pctchange": "2.105%", - "volume": "1592404", - "marketCap": "439923324.00", + "lastsale": "$3.85", + "netchange": "-0.03", + "pctchange": "-0.773%", + "volume": "759300", + "marketCap": "436521855.00", "country": "Monaco", "ipoyear": "2008", "industry": "Marine Transportation", @@ -31740,10 +31740,10 @@ { "symbol": "SB^C", "name": "Safe Bulkers Inc Cumulative Redeemable Perpetual Preferred Series C (Marshall Islands)", - "lastsale": "$24.85", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "338", + "lastsale": "$24.91", + "netchange": "0.06", + "pctchange": "0.241%", + "volume": "4577", "marketCap": "", "country": "Monaco", "ipoyear": "", @@ -31754,10 +31754,10 @@ { "symbol": "SB^D", "name": "Safe Bulkers Inc Perpetual Preferred Series D (Marshall Islands)", - "lastsale": "$25.00", - "netchange": "0.10", - "pctchange": "0.402%", - "volume": "8839", + "lastsale": "$24.945", + "netchange": "-0.055", + "pctchange": "-0.22%", + "volume": "3136", "marketCap": "", "country": "Monaco", "ipoyear": "", @@ -31768,11 +31768,11 @@ { "symbol": "SBBA", "name": "Scorpio Tankers Inc. 7.00% Senior Notes due 2025", - "lastsale": "$24.9664", - "netchange": "0.0664", - "pctchange": "0.267%", - "volume": "260", - "marketCap": "1529512519.00", + "lastsale": "$24.81", + "netchange": "-0.1564", + "pctchange": "-0.626%", + "volume": "20141", + "marketCap": "1519931011.00", "country": "Monaco", "ipoyear": "2020", "industry": "Marine Transportation", @@ -31782,24 +31782,24 @@ { "symbol": "SBH", "name": "Sally Beauty Holdings Inc. (Name to be changed from Sally Holdings Inc.) Common Stock", - "lastsale": "$12.94", - "netchange": "-0.17", - "pctchange": "-1.297%", - "volume": "4682309", - "marketCap": "1375316112.00", + "lastsale": "$12.75", + "netchange": "-0.19", + "pctchange": "-1.468%", + "volume": "2852106", + "marketCap": "1355122135.00", "country": "United States", "ipoyear": "", - "industry": "Other Specialty Stores", - "sector": "Consumer Discretionary", + "industry": "Diversified Commercial Services", + "sector": "Miscellaneous", "url": "/market-activity/stocks/sbh" }, { "symbol": "SBI", "name": "Western Asset Intermediate Muni Fund Inc Common Stock", - "lastsale": "$7.69", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "57064", + "lastsale": "$7.70", + "netchange": "0.01", + "pctchange": "0.13%", + "volume": "22126", "marketCap": "0.00", "country": "United States", "ipoyear": "1992", @@ -31810,11 +31810,11 @@ { "symbol": "SBOW", "name": "SilverBow Resorces Inc. Common Stock", - "lastsale": "$28.53", - "netchange": "-0.02", - "pctchange": "-0.07%", - "volume": "2081068", - "marketCap": "725506773.00", + "lastsale": "$28.36", + "netchange": "-0.17", + "pctchange": "-0.596%", + "volume": "349537", + "marketCap": "721183740.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -31824,11 +31824,11 @@ { "symbol": "SBR", "name": "Sabine Royalty Trust Common Stock", - "lastsale": "$65.02", - "netchange": "-0.67", - "pctchange": "-1.02%", - "volume": "38700", - "marketCap": "947949012.00", + "lastsale": "$66.67", + "netchange": "1.65", + "pctchange": "2.538%", + "volume": "69272", + "marketCap": "972004931.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -31838,11 +31838,11 @@ { "symbol": "SBS", "name": "Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp American Depositary Shares (Each repstg 250 Common Shares)", - "lastsale": "$14.31", - "netchange": "-0.13", - "pctchange": "-0.90%", - "volume": "1938719", - "marketCap": "9781026225.00", + "lastsale": "$14.69", + "netchange": "0.38", + "pctchange": "2.655%", + "volume": "634830", + "marketCap": "10040759976.00", "country": "Brazil", "ipoyear": "2002", "industry": "Water Supply", @@ -31852,11 +31852,11 @@ { "symbol": "SBSW", "name": "D/B/A Sibanye-Stillwater Limited ADS", - "lastsale": "$5.23", - "netchange": "0.05", - "pctchange": "0.965%", - "volume": "8348936", - "marketCap": "3700957200.00", + "lastsale": "$5.25", + "netchange": "0.02", + "pctchange": "0.382%", + "volume": "3789634", + "marketCap": "3715110000.00", "country": "South Africa", "ipoyear": "", "industry": "Precious Metals", @@ -31869,7 +31869,7 @@ "lastsale": "$10.49", "netchange": "0.00", "pctchange": "0.00%", - "volume": "73", + "volume": "132", "marketCap": "0.00", "country": "", "ipoyear": "2023", @@ -31880,11 +31880,11 @@ { "symbol": "SCCO", "name": "Southern Copper Corporation Common Stock", - "lastsale": "$82.28", - "netchange": "0.57", - "pctchange": "0.698%", - "volume": "2193549", - "marketCap": "63611529389.00", + "lastsale": "$82.82", + "netchange": "0.54", + "pctchange": "0.656%", + "volume": "1248900", + "marketCap": "64029009043.00", "country": "United States", "ipoyear": "", "industry": "Metal Mining", @@ -31894,10 +31894,10 @@ { "symbol": "SCD", "name": "LMP Capital and Income Fund Inc. Common Stock", - "lastsale": "$13.49", - "netchange": "-0.06", - "pctchange": "-0.443%", - "volume": "40925", + "lastsale": "$13.62", + "netchange": "0.13", + "pctchange": "0.964%", + "volume": "46127", "marketCap": "0.00", "country": "United States", "ipoyear": "2004", @@ -31908,10 +31908,10 @@ { "symbol": "SCE^G", "name": "SCE Trust II Trust Preferred Securities", - "lastsale": "$20.32", - "netchange": "0.42", - "pctchange": "2.111%", - "volume": "33383", + "lastsale": "$20.35", + "netchange": "0.03", + "pctchange": "0.148%", + "volume": "16494", "marketCap": "", "country": "United States", "ipoyear": "", @@ -31922,10 +31922,10 @@ { "symbol": "SCE^H", "name": "SCE Trust III Fixed/Floating Rate Trust Preference Securities", - "lastsale": "$24.31", - "netchange": "-0.19", - "pctchange": "-0.776%", - "volume": "35511", + "lastsale": "$24.55", + "netchange": "0.24", + "pctchange": "0.987%", + "volume": "33209", "marketCap": "", "country": "United States", "ipoyear": "", @@ -31936,10 +31936,10 @@ { "symbol": "SCE^J", "name": "Southern California Edison Company 5.375% Fixed-to-Floating Rate Trust Preference Securities", - "lastsale": "$22.24", - "netchange": "-0.1123", - "pctchange": "-0.502%", - "volume": "35113", + "lastsale": "$22.38", + "netchange": "0.14", + "pctchange": "0.629%", + "volume": "16148", "marketCap": "", "country": "United States", "ipoyear": "", @@ -31950,10 +31950,10 @@ { "symbol": "SCE^K", "name": "Southern California Edison Company 5.45% Fixed-to-Floating Rate Trust Preference Securities", - "lastsale": "$23.58", - "netchange": "-0.4067", - "pctchange": "-1.696%", - "volume": "20461", + "lastsale": "$23.89", + "netchange": "0.31", + "pctchange": "1.315%", + "volume": "22626", "marketCap": "", "country": "United States", "ipoyear": "", @@ -31964,10 +31964,10 @@ { "symbol": "SCE^L", "name": "SCE TRUST VI", - "lastsale": "$20.11", - "netchange": "0.39", - "pctchange": "1.978%", - "volume": "25078", + "lastsale": "$19.91", + "netchange": "-0.20", + "pctchange": "-0.995%", + "volume": "29888", "marketCap": "", "country": "United States", "ipoyear": "", @@ -31978,10 +31978,10 @@ { "symbol": "SCE^M", "name": "SCE Trust VII 7.50% Trust Preference Securities", - "lastsale": "$26.22", - "netchange": "-0.06", - "pctchange": "-0.228%", - "volume": "328241", + "lastsale": "$26.26", + "netchange": "0.04", + "pctchange": "0.153%", + "volume": "648403", "marketCap": "", "country": "United States", "ipoyear": "", @@ -31992,11 +31992,11 @@ { "symbol": "SCHW", "name": "Charles Schwab Corporation (The) Common Stock", - "lastsale": "$70.98", - "netchange": "0.04", - "pctchange": "0.056%", - "volume": "21425610", - "marketCap": "129366398627.00", + "lastsale": "$69.31", + "netchange": "-1.67", + "pctchange": "-2.353%", + "volume": "12861750", + "marketCap": "126322697786.00", "country": "United States", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -32006,10 +32006,10 @@ { "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": "$25.18", - "netchange": "-0.15", - "pctchange": "-0.592%", - "volume": "78156", + "lastsale": "$25.08", + "netchange": "-0.10", + "pctchange": "-0.397%", + "volume": "65098", "marketCap": "", "country": "United States", "ipoyear": "", @@ -32020,10 +32020,10 @@ { "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": "$19.88", - "netchange": "0.03", - "pctchange": "0.151%", - "volume": "298292", + "lastsale": "$19.76", + "netchange": "-0.12", + "pctchange": "-0.604%", + "volume": "242755", "marketCap": "", "country": "United States", "ipoyear": "", @@ -32034,11 +32034,11 @@ { "symbol": "SCI", "name": "Service Corporation International Common Stock", - "lastsale": "$68.16", - "netchange": "-0.68", - "pctchange": "-0.988%", - "volume": "2640856", - "marketCap": "10070279979.00", + "lastsale": "$68.87", + "netchange": "0.71", + "pctchange": "1.042%", + "volume": "884812", + "marketCap": "10175178729.00", "country": "United States", "ipoyear": "", "industry": "Other Consumer Services", @@ -32048,11 +32048,11 @@ { "symbol": "SCL", "name": "Stepan Company Common Stock", - "lastsale": "$91.97", - "netchange": "-1.36", + "lastsale": "$90.63", + "netchange": "-1.34", "pctchange": "-1.457%", - "volume": "539358", - "marketCap": "2057128031.00", + "volume": "82656", + "marketCap": "2027155740.00", "country": "United States", "ipoyear": "", "industry": "Package Goods/Cosmetics", @@ -32062,11 +32062,11 @@ { "symbol": "SCM", "name": "Stellus Capital Investment Corporation Common Stock", - "lastsale": "$12.69", - "netchange": "-0.23", - "pctchange": "-1.78%", - "volume": "146640", - "marketCap": "306154397.00", + "lastsale": "$12.79", + "netchange": "0.10", + "pctchange": "0.788%", + "volume": "164909", + "marketCap": "308566961.00", "country": "United States", "ipoyear": "2012", "industry": "Finance/Investors Services", @@ -32076,11 +32076,11 @@ { "symbol": "SCS", "name": "Steelcase Inc. Common Stock", - "lastsale": "$12.48", - "netchange": "-0.40", - "pctchange": "-3.106%", - "volume": "2163658", - "marketCap": "1423490415.00", + "lastsale": "$12.51", + "netchange": "0.03", + "pctchange": "0.24%", + "volume": "964579", + "marketCap": "1426912267.00", "country": "United States", "ipoyear": "1998", "industry": "Office Equipment/Supplies/Services", @@ -32090,11 +32090,11 @@ { "symbol": "SCX", "name": "L.S. Starrett Company (The) Common Stock", - "lastsale": "$11.41", - "netchange": "1.53", - "pctchange": "15.486%", - "volume": "91980", - "marketCap": "85389085.00", + "lastsale": "$11.83", + "netchange": "0.42", + "pctchange": "3.681%", + "volume": "72519", + "marketCap": "88532242.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -32104,11 +32104,11 @@ { "symbol": "SD", "name": "SandRidge Energy Inc. Common Stock", - "lastsale": "$13.85", - "netchange": "-0.04", - "pctchange": "-0.288%", - "volume": "455987", - "marketCap": "513714076.00", + "lastsale": "$13.98", + "netchange": "0.13", + "pctchange": "0.939%", + "volume": "253182", + "marketCap": "518535941.00", "country": "United States", "ipoyear": "2016", "industry": "Oil & Gas Production", @@ -32119,9 +32119,9 @@ "symbol": "SDHY", "name": "PGIM Short Duration High Yield Opportunities Fund Common Shares", "lastsale": "$15.05", - "netchange": "0.10", - "pctchange": "0.669%", - "volume": "114641", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "77838", "marketCap": "371329493.00", "country": "", "ipoyear": "2020", @@ -32132,11 +32132,11 @@ { "symbol": "SDRL", "name": "Seadrill Limited Common Shares", - "lastsale": "$44.11", - "netchange": "-0.10", - "pctchange": "-0.226%", - "volume": "977457", - "marketCap": "3523065700.00", + "lastsale": "$44.30", + "netchange": "0.19", + "pctchange": "0.431%", + "volume": "539789", + "marketCap": "3538241000.00", "country": "", "ipoyear": "2022", "industry": "Oil & Gas Production", @@ -32146,11 +32146,11 @@ { "symbol": "SE", "name": "Sea Limited American Depositary Shares each representing one Class A Ordinary Share", - "lastsale": "$35.74", - "netchange": "-1.91", - "pctchange": "-5.073%", - "volume": "20624900", - "marketCap": "20184481013.00", + "lastsale": "$36.61", + "netchange": "0.87", + "pctchange": "2.434%", + "volume": "12507939", + "marketCap": "20675821206.00", "country": "United States", "ipoyear": "2017", "industry": "Other Consumer Services", @@ -32160,10 +32160,10 @@ { "symbol": "SEAL^A", "name": "Seapeak LLC 9.00% Series A Cumulative Redeemable Perpetual Preferred Units", - "lastsale": "$25.20", - "netchange": "-0.15", - "pctchange": "-0.592%", - "volume": "5171", + "lastsale": "$25.08", + "netchange": "-0.12", + "pctchange": "-0.476%", + "volume": "934", "marketCap": "", "country": "Bermuda", "ipoyear": "", @@ -32174,10 +32174,10 @@ { "symbol": "SEAL^B", "name": "Seapeak LLC 8.50% Series B Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Units", - "lastsale": "$25.03", - "netchange": "0.18", - "pctchange": "0.724%", - "volume": "7421", + "lastsale": "$24.90", + "netchange": "-0.13", + "pctchange": "-0.519%", + "volume": "11462", "marketCap": "", "country": "Bermuda", "ipoyear": "", @@ -32188,11 +32188,11 @@ { "symbol": "SEAS", "name": "SeaWorld Entertainment Inc. Common Stock", - "lastsale": "$52.38", - "netchange": "-1.64", - "pctchange": "-3.036%", - "volume": "971601", - "marketCap": "3349388449.00", + "lastsale": "$51.02", + "netchange": "-1.36", + "pctchange": "-2.596%", + "volume": "845408", + "marketCap": "3262424564.00", "country": "United States", "ipoyear": "2013", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -32202,10 +32202,10 @@ { "symbol": "SEDA", "name": "SDCL EDGE Acquisition Corporation Class A Ordinary Shares", - "lastsale": "$10.78", - "netchange": "0.02", - "pctchange": "0.186%", - "volume": "148878", + "lastsale": "$10.77", + "netchange": "-0.01", + "pctchange": "-0.093%", + "volume": "20013", "marketCap": "0.00", "country": "", "ipoyear": "2021", @@ -32216,11 +32216,11 @@ { "symbol": "SEE", "name": "Sealed Air Corporation Common Stock", - "lastsale": "$35.70", - "netchange": "-0.54", - "pctchange": "-1.49%", - "volume": "31655105", - "marketCap": "5156351420.00", + "lastsale": "$36.00", + "netchange": "0.30", + "pctchange": "0.84%", + "volume": "2769063", + "marketCap": "5199682104.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -32230,11 +32230,11 @@ { "symbol": "SEM", "name": "Select Medical Holdings Corporation Common Stock", - "lastsale": "$23.68", - "netchange": "-1.26", - "pctchange": "-5.052%", - "volume": "1482249", - "marketCap": "3036096580.00", + "lastsale": "$23.72", + "netchange": "0.04", + "pctchange": "0.169%", + "volume": "551134", + "marketCap": "3041225121.00", "country": "United States", "ipoyear": "2009", "industry": "Hospital/Nursing Management", @@ -32244,11 +32244,11 @@ { "symbol": "SEMR", "name": "SEMrush Holdings Inc. Class A Common Stock", - "lastsale": "$11.82", - "netchange": "-0.12", - "pctchange": "-1.005%", - "volume": "492154", - "marketCap": "1692990065.00", + "lastsale": "$11.95", + "netchange": "0.13", + "pctchange": "1.10%", + "volume": "274913", + "marketCap": "1711610092.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -32258,11 +32258,11 @@ { "symbol": "SES", "name": "SES AI Corporation Class A Common Stock", - "lastsale": "$2.14", - "netchange": "-0.03", - "pctchange": "-1.382%", - "volume": "915490", - "marketCap": "752700856.00", + "lastsale": "$2.03", + "netchange": "-0.11", + "pctchange": "-5.14%", + "volume": "582696", + "marketCap": "714010625.00", "country": "United States", "ipoyear": "2021", "industry": "Auto Parts:O.E.M.", @@ -32272,11 +32272,11 @@ { "symbol": "SF", "name": "Stifel Financial Corporation Common Stock", - "lastsale": "$66.59", - "netchange": "-0.84", - "pctchange": "-1.246%", - "volume": "1384407", - "marketCap": "6791912175.00", + "lastsale": "$67.08", + "netchange": "0.49", + "pctchange": "0.736%", + "volume": "495901", + "marketCap": "6841890204.00", "country": "United States", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -32286,10 +32286,10 @@ { "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": "$24.325", - "netchange": "0.145", - "pctchange": "0.60%", - "volume": "14754", + "lastsale": "$24.16", + "netchange": "-0.165", + "pctchange": "-0.678%", + "volume": "12479", "marketCap": "", "country": "United States", "ipoyear": "", @@ -32300,10 +32300,10 @@ { "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": "$24.95", - "netchange": "0.21", - "pctchange": "0.849%", - "volume": "26421", + "lastsale": "$24.62", + "netchange": "-0.33", + "pctchange": "-1.323%", + "volume": "13474", "marketCap": "", "country": "United States", "ipoyear": "", @@ -32314,10 +32314,10 @@ { "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": "$17.31", - "netchange": "-0.10", - "pctchange": "-0.574%", - "volume": "35872", + "lastsale": "$17.13", + "netchange": "-0.18", + "pctchange": "-1.04%", + "volume": "39359", "marketCap": "", "country": "United States", "ipoyear": "", @@ -32328,11 +32328,11 @@ { "symbol": "SFB", "name": "Stifel Financial Corporation 5.20% Senior Notes due 2047", - "lastsale": "$20.81", - "netchange": "-0.21", - "pctchange": "-0.999%", - "volume": "25903", - "marketCap": "2122536302.00", + "lastsale": "$20.65", + "netchange": "-0.16", + "pctchange": "-0.769%", + "volume": "24821", + "marketCap": "2106216946.00", "country": "United States", "ipoyear": "2017", "industry": "Investment Bankers/Brokers/Service", @@ -32342,11 +32342,11 @@ { "symbol": "SFBS", "name": "ServisFirst Bancshares Inc. Common Stock", - "lastsale": "$65.01", - "netchange": "-0.38", - "pctchange": "-0.581%", - "volume": "1188798", - "marketCap": "3538830402.00", + "lastsale": "$64.84", + "netchange": "-0.17", + "pctchange": "-0.261%", + "volume": "189416", + "marketCap": "3529576423.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -32356,11 +32356,11 @@ { "symbol": "SFL", "name": "SFL Corporation Ltd", - "lastsale": "$11.10", - "netchange": "0.06", - "pctchange": "0.543%", - "volume": "1330580", - "marketCap": "1538040120.00", + "lastsale": "$11.26", + "netchange": "0.16", + "pctchange": "1.441%", + "volume": "884140", + "marketCap": "1560210068.00", "country": "Bermuda", "ipoyear": "", "industry": "Marine Transportation", @@ -32370,11 +32370,11 @@ { "symbol": "SG", "name": "Sweetgreen Inc. Class A Common Stock", - "lastsale": "$10.79", - "netchange": "-0.97", - "pctchange": "-8.248%", - "volume": "2081207", - "marketCap": "1213075828.00", + "lastsale": "$10.76", + "netchange": "-0.03", + "pctchange": "-0.278%", + "volume": "1066137", + "marketCap": "1209703050.00", "country": "United States", "ipoyear": "2021", "industry": "Restaurants", @@ -32385,9 +32385,9 @@ "symbol": "SGHC", "name": "Super Group (SGHC) Limited Ordinary Shares", "lastsale": "$3.00", - "netchange": "-0.03", - "pctchange": "-0.99%", - "volume": "876008", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "384113", "marketCap": "1495530000.00", "country": "", "ipoyear": "2022", @@ -32398,11 +32398,11 @@ { "symbol": "SGU", "name": "Star Group L.P. Common Stock", - "lastsale": "$13.23", - "netchange": "-0.72", - "pctchange": "-5.161%", - "volume": "303624", - "marketCap": "470845195.00", + "lastsale": "$13.09", + "netchange": "-0.14", + "pctchange": "-1.058%", + "volume": "38361", + "marketCap": "465862707.00", "country": "United States", "ipoyear": "", "industry": "Other Specialty Stores", @@ -32412,11 +32412,11 @@ { "symbol": "SHAK", "name": "Shake Shack Inc. Class A Common Stock", - "lastsale": "$72.33", - "netchange": "-1.00", - "pctchange": "-1.364%", - "volume": "1284282", - "marketCap": "3059730711.00", + "lastsale": "$71.68", + "netchange": "-0.65", + "pctchange": "-0.899%", + "volume": "841666", + "marketCap": "3032234168.00", "country": "United States", "ipoyear": "2015", "industry": "Restaurants", @@ -32427,9 +32427,9 @@ "symbol": "SHAP", "name": "Spree Acquisition Corp. 1 Limited Class A Ordinary Shares", "lastsale": "$10.94", - "netchange": "0.01", - "pctchange": "0.091%", - "volume": "7061", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "404665", "marketCap": "0.00", "country": "", "ipoyear": "2022", @@ -32440,11 +32440,11 @@ { "symbol": "SHCO", "name": "Soho House & Co Inc. Class A Common Stock", - "lastsale": "$7.25", - "netchange": "-0.25", - "pctchange": "-3.333%", - "volume": "168741", - "marketCap": "1413874004.00", + "lastsale": "$7.44", + "netchange": "0.19", + "pctchange": "2.621%", + "volume": "114921", + "marketCap": "1450927254.00", "country": "", "ipoyear": "2021", "industry": "Hotels/Resorts", @@ -32454,11 +32454,11 @@ { "symbol": "SHEL", "name": "Shell PLC American Depositary Shares (each representing two (2) Ordinary Shares) ", - "lastsale": "$64.08", - "netchange": "-1.41", - "pctchange": "-2.153%", - "volume": "6024790", - "marketCap": "428734352880.00", + "lastsale": "$64.71", + "netchange": "0.63", + "pctchange": "0.983%", + "volume": "4593048", + "marketCap": "432949437810.00", "country": "Netherlands", "ipoyear": "2022", "industry": "Oil & Gas Production", @@ -32468,11 +32468,11 @@ { "symbol": "SHG", "name": "Shinhan Financial Group Co Ltd American Depositary Shares", - "lastsale": "$29.35", - "netchange": "0.02", - "pctchange": "0.068%", - "volume": "169782", - "marketCap": "14932835905.00", + "lastsale": "$29.56", + "netchange": "0.21", + "pctchange": "0.716%", + "volume": "435937", + "marketCap": "15039680728.00", "country": "South Korea", "ipoyear": "", "industry": "Major Banks", @@ -32482,11 +32482,11 @@ { "symbol": "SHO", "name": "Sunstone Hotel Investors Inc. Sunstone Hotel Investors Inc. Common Shares", - "lastsale": "$10.66", - "netchange": "-0.13", - "pctchange": "-1.205%", - "volume": "8705059", - "marketCap": "2190033317.00", + "lastsale": "$10.62", + "netchange": "-0.04", + "pctchange": "-0.375%", + "volume": "1863053", + "marketCap": "2181815556.00", "country": "United States", "ipoyear": "2004", "industry": "Hotels/Resorts", @@ -32496,10 +32496,10 @@ { "symbol": "SHO^H", "name": "Sunstone Hotel Investors Inc. 6.125% Series H Cumulative Redeemable Preferred Stock", - "lastsale": "$22.00", - "netchange": "-0.20", - "pctchange": "-0.901%", - "volume": "326", + "lastsale": "$21.83", + "netchange": "-0.17", + "pctchange": "-0.773%", + "volume": "712", "marketCap": "", "country": "United States", "ipoyear": "", @@ -32510,10 +32510,10 @@ { "symbol": "SHO^I", "name": "Sunstone Hotel Investors Inc. 5.70% Series I Cumulative Redeemable Preferred Stock", - "lastsale": "$21.21", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1812", + "lastsale": "$20.99", + "netchange": "-0.22", + "pctchange": "-1.037%", + "volume": "5203", "marketCap": "", "country": "United States", "ipoyear": "", @@ -32524,25 +32524,25 @@ { "symbol": "SHOP", "name": "Shopify Inc. Class A Subordinate Voting Shares", - "lastsale": "$76.82", - "netchange": "-0.72", - "pctchange": "-0.929%", - "volume": "10416957", - "marketCap": "98656764703.00", + "lastsale": "$77.13", + "netchange": "0.31", + "pctchange": "0.404%", + "volume": "9492660", + "marketCap": "99054884946.00", "country": "Canada", "ipoyear": "2015", - "industry": "Computer Software: Prepackaged Software", - "sector": "Technology", + "industry": "", + "sector": "", "url": "/market-activity/stocks/shop" }, { "symbol": "SHW", "name": "Sherwin-Williams Company (The) Common Stock", - "lastsale": "$309.77", - "netchange": "3.00", - "pctchange": "0.978%", - "volume": "2847090", - "marketCap": "79290615699.00", + "lastsale": "$308.37", + "netchange": "-1.40", + "pctchange": "-0.452%", + "volume": "1255356", + "marketCap": "78932263173.00", "country": "United States", "ipoyear": "", "industry": "RETAIL: Building Materials", @@ -32552,11 +32552,11 @@ { "symbol": "SID", "name": "Companhia Siderurgica Nacional S.A. Common Stock", - "lastsale": "$3.58", - "netchange": "0.04", - "pctchange": "1.13%", - "volume": "2555023", - "marketCap": "4747416330.00", + "lastsale": "$3.72", + "netchange": "0.14", + "pctchange": "3.911%", + "volume": "2429318", + "marketCap": "4933069483.00", "country": "Brazil", "ipoyear": "", "industry": "Steel/Iron Ore", @@ -32566,11 +32566,11 @@ { "symbol": "SIG", "name": "Signet Jewelers Limited Common Shares", - "lastsale": "$102.09", - "netchange": "-1.80", - "pctchange": "-1.733%", - "volume": "2737640", - "marketCap": "4524349278.00", + "lastsale": "$102.38", + "netchange": "0.29", + "pctchange": "0.284%", + "volume": "539552", + "marketCap": "4537201284.00", "country": "Bermuda", "ipoyear": "", "industry": "Consumer Specialties", @@ -32580,11 +32580,11 @@ { "symbol": "SII", "name": "Sprott Inc. Common Shares", - "lastsale": "$32.29", - "netchange": "-0.60", - "pctchange": "-1.824%", - "volume": "67251", - "marketCap": "812667390.00", + "lastsale": "$32.16", + "netchange": "-0.13", + "pctchange": "-0.403%", + "volume": "52297", + "marketCap": "809395580.00", "country": "", "ipoyear": "2020", "industry": "Finance: Consumer Services", @@ -32594,11 +32594,11 @@ { "symbol": "SITC", "name": "SITE Centers Corp. Common Stock", - "lastsale": "$14.12", - "netchange": "-0.33", - "pctchange": "-2.284%", - "volume": "5986861", - "marketCap": "2955563848.00", + "lastsale": "$13.86", + "netchange": "-0.26", + "pctchange": "-1.841%", + "volume": "2731014", + "marketCap": "2901141285.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -32608,10 +32608,10 @@ { "symbol": "SITC^A", "name": "SITE Centers Corp. 6.375% Class A Preferred Shares", - "lastsale": "$23.21", - "netchange": "-0.36", - "pctchange": "-1.527%", - "volume": "2305", + "lastsale": "$23.91", + "netchange": "0.70", + "pctchange": "3.016%", + "volume": "10906", "marketCap": "", "country": "United States", "ipoyear": "", @@ -32622,11 +32622,11 @@ { "symbol": "SITE", "name": "SiteOne Landscape Supply Inc. Common Stock", - "lastsale": "$166.73", - "netchange": "-3.08", - "pctchange": "-1.814%", - "volume": "936481", - "marketCap": "7523760276.00", + "lastsale": "$163.15", + "netchange": "-3.58", + "pctchange": "-2.147%", + "volume": "423191", + "marketCap": "7362211294.00", "country": "United States", "ipoyear": "2016", "industry": "Professional and commerical equipment", @@ -32636,11 +32636,11 @@ { "symbol": "SIX", "name": "Six Flags Entertainment Corporation New Common Stock", - "lastsale": "$24.65", - "netchange": "-0.92", - "pctchange": "-3.598%", - "volume": "2612194", - "marketCap": "2059187469.00", + "lastsale": "$24.20", + "netchange": "-0.45", + "pctchange": "-1.826%", + "volume": "836835", + "marketCap": "2021595811.00", "country": "United States", "ipoyear": "", "industry": "Services-Misc. Amusement & Recreation", @@ -32650,11 +32650,11 @@ { "symbol": "SJM", "name": "The J.M. Smucker Company Common Stock", - "lastsale": "$123.59", - "netchange": "-1.77", - "pctchange": "-1.412%", - "volume": "2497215", - "marketCap": "13118313231.00", + "lastsale": "$123.91", + "netchange": "0.32", + "pctchange": "0.259%", + "volume": "1093637", + "marketCap": "13152279249.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -32664,11 +32664,11 @@ { "symbol": "SJT", "name": "San Juan Basin Royalty Trust Common Stock", - "lastsale": "$5.65", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "460502", - "marketCap": "263339697.00", + "lastsale": "$5.45", + "netchange": "-0.20", + "pctchange": "-3.54%", + "volume": "562819", + "marketCap": "254017938.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -32678,11 +32678,11 @@ { "symbol": "SJW", "name": "SJW Group Common Stock (DE)", - "lastsale": "$66.97", - "netchange": "-1.20", - "pctchange": "-1.76%", - "volume": "940468", - "marketCap": "2138553211.00", + "lastsale": "$66.52", + "netchange": "-0.45", + "pctchange": "-0.672%", + "volume": "119486", + "marketCap": "2124183360.00", "country": "United States", "ipoyear": "1972", "industry": "Water Supply", @@ -32692,25 +32692,25 @@ { "symbol": "SKE", "name": "Skeena Resources Limited Common Shares", - "lastsale": "$4.46", - "netchange": "-0.03", - "pctchange": "-0.668%", - "volume": "234616", - "marketCap": "394282348.00", + "lastsale": "$4.54", + "netchange": "0.08", + "pctchange": "1.794%", + "volume": "284907", + "marketCap": "401354678.00", "country": "", "ipoyear": "2021", - "industry": "", - "sector": "", + "industry": "Precious Metals", + "sector": "Basic Materials", "url": "/market-activity/stocks/ske" }, { "symbol": "SKIL", "name": "Skillsoft Corp. Class A Common Stock", - "lastsale": "$16.15", - "netchange": "-1.48", - "pctchange": "-8.395%", - "volume": "93984", - "marketCap": "130311491.00", + "lastsale": "$15.78", + "netchange": "-0.37", + "pctchange": "-2.291%", + "volume": "41928", + "marketCap": "127326027.00", "country": "United States", "ipoyear": "2019", "industry": "Computer Software: Prepackaged Software", @@ -32720,11 +32720,11 @@ { "symbol": "SKLZ", "name": "Skillz Inc. Class A Common Stock", - "lastsale": "$6.29", - "netchange": "-0.30", - "pctchange": "-4.552%", - "volume": "678484", - "marketCap": "134905781.00", + "lastsale": "$6.10", + "netchange": "-0.19", + "pctchange": "-3.021%", + "volume": "202900", + "marketCap": "130830726.00", "country": "United States", "ipoyear": "2020", "industry": "EDP Services", @@ -32734,11 +32734,11 @@ { "symbol": "SKM", "name": "SK Telecom Co. Ltd. Common Stock", - "lastsale": "$21.39", - "netchange": "-0.22", - "pctchange": "-1.018%", - "volume": "546239", - "marketCap": "4680840950.00", + "lastsale": "$21.44", + "netchange": "0.05", + "pctchange": "0.234%", + "volume": "211476", + "marketCap": "4691782607.00", "country": "South Korea", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -32748,11 +32748,11 @@ { "symbol": "SKT", "name": "Tanger Inc. Common Stock", - "lastsale": "$27.35", - "netchange": "-0.35", - "pctchange": "-1.264%", - "volume": "2667612", - "marketCap": "2881395224.00", + "lastsale": "$27.90", + "netchange": "0.55", + "pctchange": "2.011%", + "volume": "3107461", + "marketCap": "2939339186.00", "country": "United States", "ipoyear": "1993", "industry": "Real Estate Investment Trusts", @@ -32762,11 +32762,11 @@ { "symbol": "SKX", "name": "Skechers U.S.A. Inc. Common Stock", - "lastsale": "$61.71", - "netchange": "-0.89", - "pctchange": "-1.422%", - "volume": "4754726", - "marketCap": "9502183801.00", + "lastsale": "$62.08", + "netchange": "0.37", + "pctchange": "0.60%", + "volume": "1343579", + "marketCap": "9559156869.00", "country": "United States", "ipoyear": "1999", "industry": "Shoe Manufacturing", @@ -32776,11 +32776,11 @@ { "symbol": "SKY", "name": "Skyline Champion Corporation Common Stock", - "lastsale": "$72.65", - "netchange": "-0.39", - "pctchange": "-0.534%", - "volume": "712427", - "marketCap": "4185924379.00", + "lastsale": "$72.02", + "netchange": "-0.63", + "pctchange": "-0.867%", + "volume": "352347", + "marketCap": "4149625242.00", "country": "United States", "ipoyear": "", "industry": "Homebuilding", @@ -32790,11 +32790,11 @@ { "symbol": "SLB", "name": "Schlumberger N.V. Common Stock", - "lastsale": "$52.19", - "netchange": "-0.23", - "pctchange": "-0.439%", - "volume": "21720157", - "marketCap": "74288323254.00", + "lastsale": "$52.28", + "netchange": "0.09", + "pctchange": "0.172%", + "volume": "9352865", + "marketCap": "74416431111.00", "country": "France", "ipoyear": "", "industry": "Oilfield Services/Equipment", @@ -32804,11 +32804,11 @@ { "symbol": "SLCA", "name": "U.S. Silica Holdings Inc. Common Stock", - "lastsale": "$11.37", - "netchange": "-0.12", - "pctchange": "-1.044%", - "volume": "4493780", - "marketCap": "877245664.00", + "lastsale": "$11.18", + "netchange": "-0.19", + "pctchange": "-1.671%", + "volume": "1335197", + "marketCap": "862586326.00", "country": "United States", "ipoyear": "2012", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", @@ -32818,11 +32818,11 @@ { "symbol": "SLF", "name": "Sun Life Financial Inc. Common Stock", - "lastsale": "$51.10", - "netchange": "-0.85", - "pctchange": "-1.636%", - "volume": "683334", - "marketCap": "29857494940.00", + "lastsale": "$51.03", + "netchange": "-0.07", + "pctchange": "-0.137%", + "volume": "504323", + "marketCap": "29816594262.00", "country": "Canada", "ipoyear": "", "industry": "Life Insurance", @@ -32832,11 +32832,11 @@ { "symbol": "SLG", "name": "SL Green Realty Corp Common Stock", - "lastsale": "$46.89", - "netchange": "-1.11", - "pctchange": "-2.313%", - "volume": "2433253", - "marketCap": "3034885243.00", + "lastsale": "$45.76", + "netchange": "-1.13", + "pctchange": "-2.41%", + "volume": "1666650", + "marketCap": "2961747680.00", "country": "United States", "ipoyear": "1997", "industry": "Real Estate Investment Trusts", @@ -32846,10 +32846,10 @@ { "symbol": "SLG^I", "name": "SL Green Realty Corporation Preferred Series I", - "lastsale": "$20.62", - "netchange": "-0.33", - "pctchange": "-1.575%", - "volume": "18076", + "lastsale": "$20.65", + "netchange": "0.03", + "pctchange": "0.145%", + "volume": "33389", "marketCap": "", "country": "United States", "ipoyear": "", @@ -32860,11 +32860,11 @@ { "symbol": "SLGN", "name": "Silgan Holdings Inc. Common Stock", - "lastsale": "$44.22", - "netchange": "-0.24", - "pctchange": "-0.54%", - "volume": "1880297", - "marketCap": "4709360840.00", + "lastsale": "$44.59", + "netchange": "0.37", + "pctchange": "0.837%", + "volume": "578437", + "marketCap": "4748765261.00", "country": "United States", "ipoyear": "2022", "industry": "Containers/Packaging", @@ -32874,11 +32874,11 @@ { "symbol": "SLQT", "name": "SelectQuote Inc. Common Stock", - "lastsale": "$1.41", - "netchange": "-0.06", - "pctchange": "-4.082%", - "volume": "905084", - "marketCap": "236503664.00", + "lastsale": "$1.45", + "netchange": "0.04", + "pctchange": "2.837%", + "volume": "363986", + "marketCap": "243212988.00", "country": "United States", "ipoyear": "2020", "industry": "Specialty Insurers", @@ -32888,11 +32888,11 @@ { "symbol": "SLVM", "name": "Sylvamo Corporation Common Stock", - "lastsale": "$46.87", - "netchange": "-3.30", - "pctchange": "-6.578%", - "volume": "4949958", - "marketCap": "1947620982.00", + "lastsale": "$48.80", + "netchange": "1.93", + "pctchange": "4.118%", + "volume": "660813", + "marketCap": "2027819584.00", "country": "United States", "ipoyear": "2021", "industry": "Paper", @@ -32902,11 +32902,11 @@ { "symbol": "SM", "name": "SM Energy Company Common Stock", - "lastsale": "$37.88", - "netchange": "0.41", - "pctchange": "1.094%", - "volume": "3678700", - "marketCap": "4405970040.00", + "lastsale": "$38.36", + "netchange": "0.48", + "pctchange": "1.267%", + "volume": "1253177", + "marketCap": "4461800705.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -32916,25 +32916,25 @@ { "symbol": "SMAR", "name": "Smartsheet Inc. Class A Common Stock", - "lastsale": "$46.57", - "netchange": "1.43", - "pctchange": "3.168%", - "volume": "2093252", - "marketCap": "6345476382.00", + "lastsale": "$46.52", + "netchange": "-0.05", + "pctchange": "-0.107%", + "volume": "1416768", + "marketCap": "6338663545.00", "country": "United States", "ipoyear": "2018", - "industry": "EDP Services", + "industry": "Computer Software: Prepackaged Software", "sector": "Technology", "url": "/market-activity/stocks/smar" }, { "symbol": "SMBK", "name": "SmartFinancial Inc. Common Stock", - "lastsale": "$25.25", - "netchange": "0.35", - "pctchange": "1.406%", - "volume": "127132", - "marketCap": "429112211.00", + "lastsale": "$24.54", + "netchange": "-0.71", + "pctchange": "-2.812%", + "volume": "41962", + "marketCap": "417046085.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -32944,11 +32944,11 @@ { "symbol": "SMFG", "name": "Sumitomo Mitsui Financial Group Inc Unsponsored American Depositary Shares (Japan)", - "lastsale": "$9.34", - "netchange": "-0.64", - "pctchange": "-6.413%", - "volume": "5679138", - "marketCap": "64182710163.00", + "lastsale": "$9.24", + "netchange": "-0.10", + "pctchange": "-1.071%", + "volume": "2274962", + "marketCap": "63495529112.00", "country": "Japan", "ipoyear": "", "industry": "Commercial Banks", @@ -32958,11 +32958,11 @@ { "symbol": "SMG", "name": "Scotts Miracle-Gro Company (The) Common Stock", - "lastsale": "$60.83", - "netchange": "-1.15", - "pctchange": "-1.855%", - "volume": "1381744", - "marketCap": "3440113880.00", + "lastsale": "$59.82", + "netchange": "-1.01", + "pctchange": "-1.66%", + "volume": "435253", + "marketCap": "3382995435.00", "country": "United States", "ipoyear": "1992", "industry": "Agricultural Chemicals", @@ -32972,11 +32972,11 @@ { "symbol": "SMHI", "name": "SEACOR Marine Holdings Inc. Common Stock ", - "lastsale": "$12.52", - "netchange": "0.56", - "pctchange": "4.682%", - "volume": "159022", - "marketCap": "340036752.00", + "lastsale": "$12.43", + "netchange": "-0.09", + "pctchange": "-0.719%", + "volume": "134585", + "marketCap": "337592399.00", "country": "United States", "ipoyear": "2017", "industry": "Marine Transportation", @@ -32986,11 +32986,11 @@ { "symbol": "SMLP", "name": "Summit Midstream Partners LP Common Units Representing Limited Partner Interests", - "lastsale": "$17.24", - "netchange": "-1.07", - "pctchange": "-5.844%", - "volume": "99604", - "marketCap": "178885498.00", + "lastsale": "$17.39", + "netchange": "0.15", + "pctchange": "0.87%", + "volume": "31832", + "marketCap": "180441927.00", "country": "United States", "ipoyear": "2012", "industry": "Natural Gas Distribution", @@ -33000,11 +33000,11 @@ { "symbol": "SMP", "name": "Standard Motor Products Inc. Common Stock", - "lastsale": "$40.08", - "netchange": "-0.54", - "pctchange": "-1.329%", - "volume": "2377746", - "marketCap": "870910023.00", + "lastsale": "$39.44", + "netchange": "-0.64", + "pctchange": "-1.597%", + "volume": "198385", + "marketCap": "857003276.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -33014,11 +33014,11 @@ { "symbol": "SMR", "name": "NuScale Power Corporation Class A Common Stock", - "lastsale": "$3.54", - "netchange": "0.06", - "pctchange": "1.724%", - "volume": "2009901", - "marketCap": "818915372.00", + "lastsale": "$3.40", + "netchange": "-0.14", + "pctchange": "-3.955%", + "volume": "1805096", + "marketCap": "786528888.00", "country": "United States", "ipoyear": "2022", "industry": "Electrical Products", @@ -33029,9 +33029,9 @@ "symbol": "SMRT", "name": "SmartRent Inc. Class A Common Stock", "lastsale": "$3.24", - "netchange": "-0.16", - "pctchange": "-4.706%", - "volume": "2811419", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "736459", "marketCap": "658222048.00", "country": "United States", "ipoyear": "", @@ -33042,11 +33042,11 @@ { "symbol": "SMWB", "name": "Similarweb Ltd. Ordinary Shares", - "lastsale": "$5.02", - "netchange": "-0.09", - "pctchange": "-1.761%", - "volume": "149771", - "marketCap": "383678600.00", + "lastsale": "$4.99", + "netchange": "-0.03", + "pctchange": "-0.598%", + "volume": "101145", + "marketCap": "381385700.00", "country": "", "ipoyear": "2021", "industry": "Computer Software: Programming Data Processing", @@ -33056,11 +33056,11 @@ { "symbol": "SN", "name": "SharkNinja Inc. Ordinary Shares", - "lastsale": "$49.17", - "netchange": "-0.83", - "pctchange": "-1.66%", - "volume": "1051452", - "marketCap": "6833787816.00", + "lastsale": "$50.12", + "netchange": "0.95", + "pctchange": "1.932%", + "volume": "1042321", + "marketCap": "6965821545.00", "country": "United States", "ipoyear": "2023", "industry": "", @@ -33070,11 +33070,11 @@ { "symbol": "SNA", "name": "Snap-On Incorporated Common Stock", - "lastsale": "$286.28", - "netchange": "-2.92", - "pctchange": "-1.01%", - "volume": "618472", - "marketCap": "15109846663.00", + "lastsale": "$287.30", + "netchange": "1.02", + "pctchange": "0.356%", + "volume": "220902", + "marketCap": "15163682221.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -33084,11 +33084,11 @@ { "symbol": "SNAP", "name": "Snap Inc. Class A Common Stock", - "lastsale": "$16.92", - "netchange": "-0.02", - "pctchange": "-0.118%", - "volume": "35548903", - "marketCap": "27857011606.00", + "lastsale": "$17.02", + "netchange": "0.10", + "pctchange": "0.591%", + "volume": "49721581", + "marketCap": "28021651155.00", "country": "United States", "ipoyear": "2017", "industry": "Computer Software: Programming Data Processing", @@ -33098,11 +33098,11 @@ { "symbol": "SNDA", "name": "Sonida Senior Living Inc. Common Stock", - "lastsale": "$9.79", - "netchange": "0.01", - "pctchange": "0.102%", - "volume": "15608", - "marketCap": "80061112.00", + "lastsale": "$9.70", + "netchange": "-0.09", + "pctchange": "-0.919%", + "volume": "2317", + "marketCap": "79325106.00", "country": "United States", "ipoyear": "", "industry": "Hospital/Nursing Management", @@ -33112,11 +33112,11 @@ { "symbol": "SNDR", "name": "Schneider National Inc. Common Stock", - "lastsale": "$25.14", - "netchange": "0.22", - "pctchange": "0.883%", - "volume": "1106886", - "marketCap": "4435868907.00", + "lastsale": "$24.76", + "netchange": "-0.38", + "pctchange": "-1.512%", + "volume": "1596856", + "marketCap": "4368819178.00", "country": "United States", "ipoyear": "2017", "industry": "Trucking Freight/Courier Services", @@ -33126,11 +33126,11 @@ { "symbol": "SNN", "name": "Smith & Nephew SNATS Inc. Common Stock", - "lastsale": "$26.44", - "netchange": "-0.99", - "pctchange": "-3.609%", - "volume": "884304", - "marketCap": "11546333326.00", + "lastsale": "$26.54", + "netchange": "0.10", + "pctchange": "0.378%", + "volume": "675566", + "marketCap": "11590003270.00", "country": "United Kingdom", "ipoyear": "", "industry": "Industrial Specialties", @@ -33140,11 +33140,11 @@ { "symbol": "SNOW", "name": "Snowflake Inc. Class A Common Stock", - "lastsale": "$199.01", - "netchange": "-1.85", - "pctchange": "-0.921%", - "volume": "6235422", - "marketCap": "65533993000.00", + "lastsale": "$198.97", + "netchange": "-0.04", + "pctchange": "-0.02%", + "volume": "3459980", + "marketCap": "65520821000.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -33154,11 +33154,11 @@ { "symbol": "SNV", "name": "Synovus Financial Corp. Common Stock", - "lastsale": "$39.63", - "netchange": "-0.75", - "pctchange": "-1.857%", - "volume": "3260387", - "marketCap": "5795566101.00", + "lastsale": "$38.82", + "netchange": "-0.81", + "pctchange": "-2.044%", + "volume": "1551089", + "marketCap": "5677110170.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -33168,10 +33168,10 @@ { "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": "$25.12", - "netchange": "-0.13", - "pctchange": "-0.515%", - "volume": "4948", + "lastsale": "$25.1497", + "netchange": "0.0297", + "pctchange": "0.118%", + "volume": "7990", "marketCap": "", "country": "United States", "ipoyear": "", @@ -33180,12 +33180,12 @@ "url": "/market-activity/stocks/snv^d" }, { - "symbol": "SNV^E", - "name": "Synovus Financial Corp. 5.875% Fixed-Rate Reset Non-Cumulative Perpetual Preferred Stock Series E", - "lastsale": "$23.76", - "netchange": "0.06", - "pctchange": "0.253%", - "volume": "14532", + "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", "marketCap": "", "country": "United States", "ipoyear": "", @@ -33196,25 +33196,25 @@ { "symbol": "SNX", "name": "TD SYNNEX Corporation Common Stock", - "lastsale": "$106.62", - "netchange": "-0.09", - "pctchange": "-0.084%", - "volume": "2774398", - "marketCap": "9846454984.00", + "lastsale": "$106.14", + "netchange": "-0.48", + "pctchange": "-0.45%", + "volume": "440447", + "marketCap": "9802126543.00", "country": "United States", "ipoyear": "2003", - "industry": "EDP Services", + "industry": "Retail: Computer Software & Peripheral Equipment", "sector": "Technology", "url": "/market-activity/stocks/snx" }, { "symbol": "SO", "name": "Southern Company (The) Common Stock", - "lastsale": "$70.86", - "netchange": "-0.64", - "pctchange": "-0.895%", - "volume": "12327068", - "marketCap": "77281287070.00", + "lastsale": "$71.42", + "netchange": "0.56", + "pctchange": "0.79%", + "volume": "5131919", + "marketCap": "77892033906.00", "country": "United States", "ipoyear": "", "industry": "Power Generation", @@ -33224,11 +33224,11 @@ { "symbol": "SOI", "name": "Solaris Oilfield Infrastructure Inc. Class A Common Stock", - "lastsale": "$8.17", - "netchange": "-0.13", - "pctchange": "-1.566%", - "volume": "452239", - "marketCap": "361548938.00", + "lastsale": "$8.18", + "netchange": "0.01", + "pctchange": "0.122%", + "volume": "192789", + "marketCap": "361991470.00", "country": "United States", "ipoyear": "2017", "industry": "Metal Fabrications", @@ -33238,11 +33238,11 @@ { "symbol": "SOJC", "name": "Southern Company (The) Series 2017B 5.25% Junior Subordinated Notes due December 1 2077", - "lastsale": "$24.05", - "netchange": "0.15", - "pctchange": "0.628%", - "volume": "27510", - "marketCap": "734426875.00", + "lastsale": "$23.99", + "netchange": "-0.06", + "pctchange": "-0.249%", + "volume": "31270", + "marketCap": "732594625.00", "country": "United States", "ipoyear": "2017", "industry": "Power Generation", @@ -33252,11 +33252,11 @@ { "symbol": "SOJD", "name": "Southern Company (The) Series 2020A 4.95% Junior Subordinated Notes due January 30 2080", - "lastsale": "$22.49", - "netchange": "0.15", - "pctchange": "0.671%", - "volume": "90869", - "marketCap": "686788375.00", + "lastsale": "$22.38", + "netchange": "-0.11", + "pctchange": "-0.489%", + "volume": "96756", + "marketCap": "683429250.00", "country": "United States", "ipoyear": "2020", "industry": "Power Generation", @@ -33266,11 +33266,11 @@ { "symbol": "SOJE", "name": "Southern Company (The) Series 2020C 4.20% Junior Subordinated Notes due October 15 2060", - "lastsale": "$19.92", - "netchange": "-0.09", - "pctchange": "-0.45%", - "volume": "42463", - "marketCap": "15400360542.00", + "lastsale": "$19.80", + "netchange": "-0.12", + "pctchange": "-0.602%", + "volume": "60674", + "marketCap": "15307587286.00", "country": "United States", "ipoyear": "2020", "industry": "Metal Mining", @@ -33280,11 +33280,11 @@ { "symbol": "SOL", "name": "Emeren Group Ltd American Depositary Shares each representing 10 shares", - "lastsale": "$2.63", + "lastsale": "$2.52", "netchange": "-0.11", - "pctchange": "-4.015%", - "volume": "3259631", - "marketCap": "158522832.00", + "pctchange": "-4.183%", + "volume": "461331", + "marketCap": "151892599.00", "country": "China", "ipoyear": "2008", "industry": "Semiconductors", @@ -33294,11 +33294,11 @@ { "symbol": "SON", "name": "Sonoco Products Company Common Stock", - "lastsale": "$55.27", - "netchange": "-1.02", - "pctchange": "-1.812%", - "volume": "1203125", - "marketCap": "5414048238.00", + "lastsale": "$55.98", + "netchange": "0.71", + "pctchange": "1.285%", + "volume": "439351", + "marketCap": "5483597257.00", "country": "United States", "ipoyear": "", "industry": "Containers/Packaging", @@ -33308,11 +33308,11 @@ { "symbol": "SONY", "name": "Sony Group Corporation American Depositary Shares ", - "lastsale": "$92.69", - "netchange": "0.27", - "pctchange": "0.292%", - "volume": "702304", - "marketCap": "116889690580.00", + "lastsale": "$92.21", + "netchange": "-0.48", + "pctchange": "-0.518%", + "volume": "868517", + "marketCap": "116284371220.00", "country": "Japan", "ipoyear": "", "industry": "Consumer Electronics/Appliances", @@ -33322,11 +33322,11 @@ { "symbol": "SOR", "name": "Source Capital Inc. Common Stock", - "lastsale": "$40.189", - "netchange": "0.214", - "pctchange": "0.535%", - "volume": "12304", - "marketCap": "335356427.00", + "lastsale": "$39.87", + "netchange": "-0.319", + "pctchange": "-0.794%", + "volume": "9223", + "marketCap": "332694537.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -33336,11 +33336,11 @@ { "symbol": "SOS", "name": "SOS Limited American Depositary Shares", - "lastsale": "$3.67", - "netchange": "-0.09", - "pctchange": "-2.394%", - "volume": "82560", - "marketCap": "1168431251.00", + "lastsale": "$3.57", + "netchange": "-0.10", + "pctchange": "-2.725%", + "volume": "111368", + "marketCap": "1136593888.00", "country": "", "ipoyear": "2017", "industry": "Finance: Consumer Services", @@ -33350,11 +33350,11 @@ { "symbol": "SPB", "name": "Spectrum Brands Holdings Inc. Common Stock", - "lastsale": "$79.44", - "netchange": "0.52", - "pctchange": "0.659%", - "volume": "1106624", - "marketCap": "2804868394.00", + "lastsale": "$79.70", + "netchange": "0.26", + "pctchange": "0.327%", + "volume": "492235", + "marketCap": "2814048477.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -33364,11 +33364,11 @@ { "symbol": "SPCE", "name": "Virgin Galactic Holdings Inc. Common Stock", - "lastsale": "$2.51", - "netchange": "-0.05", - "pctchange": "-1.953%", - "volume": "32310123", - "marketCap": "1003285375.00", + "lastsale": "$2.47", + "netchange": "-0.04", + "pctchange": "-1.594%", + "volume": "9852231", + "marketCap": "987296764.00", "country": "United States", "ipoyear": "2017", "industry": "Transportation Services", @@ -33378,10 +33378,10 @@ { "symbol": "SPE", "name": "Special Opportunities Fund Inc Common Stock", - "lastsale": "$11.66", - "netchange": "-0.05", - "pctchange": "-0.427%", - "volume": "39682", + "lastsale": "$11.64", + "netchange": "-0.02", + "pctchange": "-0.172%", + "volume": "24335", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -33392,10 +33392,10 @@ { "symbol": "SPE^C", "name": "Special Opportunities Fund Inc. 2.75% Convertible Preferred Stock Series C", - "lastsale": "$22.76", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1", + "lastsale": "$22.978", + "netchange": "0.218", + "pctchange": "0.958%", + "volume": "347", "marketCap": "", "country": "United States", "ipoyear": "", @@ -33406,11 +33406,11 @@ { "symbol": "SPG", "name": "Simon Property Group Inc. Common Stock", - "lastsale": "$144.35", - "netchange": "-2.23", - "pctchange": "-1.521%", - "volume": "3723338", - "marketCap": "47093814067.00", + "lastsale": "$143.62", + "netchange": "-0.73", + "pctchange": "-0.506%", + "volume": "1425550", + "marketCap": "46855653455.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -33420,10 +33420,10 @@ { "symbol": "SPG^J", "name": "Simon Property Group Inc. Simon Property Group 8 3/8% Series J Cumulative Redeemable Preferred Stock", - "lastsale": "$61.382", - "netchange": "1.9766", - "pctchange": "3.327%", - "volume": "3539", + "lastsale": "$62.3051", + "netchange": "0.9231", + "pctchange": "1.504%", + "volume": "1257", "marketCap": "", "country": "United States", "ipoyear": "", @@ -33434,11 +33434,11 @@ { "symbol": "SPGI", "name": "S&P Global Inc. Common Stock", - "lastsale": "$435.78", - "netchange": "-2.00", - "pctchange": "-0.457%", - "volume": "2389443", - "marketCap": "138055104000.00", + "lastsale": "$436.41", + "netchange": "0.63", + "pctchange": "0.145%", + "volume": "899829", + "marketCap": "138254688000.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -33448,11 +33448,11 @@ { "symbol": "SPH", "name": "Suburban Propane Partners L.P. Common Stock", - "lastsale": "$17.39", - "netchange": "0.75", - "pctchange": "4.507%", - "volume": "14006414", - "marketCap": "1113220920.00", + "lastsale": "$16.99", + "netchange": "-0.40", + "pctchange": "-2.30%", + "volume": "986953", + "marketCap": "1087614918.00", "country": "United States", "ipoyear": "1996", "industry": "Other Specialty Stores", @@ -33462,25 +33462,25 @@ { "symbol": "SPHR", "name": "Sphere Entertainment Co. Class A Common Stock", - "lastsale": "$32.55", - "netchange": "-0.14", - "pctchange": "-0.428%", - "volume": "1168249", - "marketCap": "1142842706.00", + "lastsale": "$33.68", + "netchange": "1.13", + "pctchange": "3.472%", + "volume": "1212783", + "marketCap": "1182517430.00", "country": "United States", "ipoyear": "2020", - "industry": "Services-Misc. Amusement & Recreation", + "industry": "Movies/Entertainment", "sector": "Consumer Discretionary", "url": "/market-activity/stocks/sphr" }, { "symbol": "SPIR", "name": "Spire Global Inc. Class A Common Stock", - "lastsale": "$7.17", - "netchange": "-0.17", - "pctchange": "-2.316%", - "volume": "277571", - "marketCap": "160320856.00", + "lastsale": "$7.15", + "netchange": "-0.02", + "pctchange": "-0.279%", + "volume": "87989", + "marketCap": "159873657.00", "country": "United States", "ipoyear": "2020", "industry": "Telecommunications Equipment", @@ -33490,11 +33490,11 @@ { "symbol": "SPLP", "name": "Steel Partners Holdings LP LTD PARTNERSHIP UNIT", - "lastsale": "$39.00", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "5928", - "marketCap": "831026625.00", + "lastsale": "$40.00", + "netchange": "1.00", + "pctchange": "2.564%", + "volume": "3085", + "marketCap": "852335000.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -33504,10 +33504,10 @@ { "symbol": "SPLP^A", "name": "Steel Partners Holdings LP 6.0% Series A Preferred Units no par value", - "lastsale": "$23.42", - "netchange": "-0.05", - "pctchange": "-0.213%", - "volume": "27897", + "lastsale": "$23.3073", + "netchange": "-0.1127", + "pctchange": "-0.481%", + "volume": "43846", "marketCap": "", "country": "United States", "ipoyear": "", @@ -33518,11 +33518,11 @@ { "symbol": "SPNT", "name": "SiriusPoint Ltd. Common Shares", - "lastsale": "$11.21", - "netchange": "0.26", - "pctchange": "2.374%", - "volume": "5910359", - "marketCap": "1878573964.00", + "lastsale": "$11.67", + "netchange": "0.46", + "pctchange": "4.103%", + "volume": "756487", + "marketCap": "1955660852.00", "country": "Bermuda", "ipoyear": "2013", "industry": "Property-Casualty Insurers", @@ -33532,10 +33532,10 @@ { "symbol": "SPNT^B", "name": "SiriusPoint Ltd. 8.00% Resettable Fixed Rate Preference Shares Series B $25.00 liquidation preference per share", - "lastsale": "$24.98", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "25661", + "lastsale": "$24.945", + "netchange": "-0.035", + "pctchange": "-0.14%", + "volume": "61978", "marketCap": "", "country": "Bermuda", "ipoyear": "", @@ -33546,11 +33546,11 @@ { "symbol": "SPOT", "name": "Spotify Technology S.A. Ordinary Shares", - "lastsale": "$192.17", - "netchange": "-3.98", - "pctchange": "-2.029%", - "volume": "2245739", - "marketCap": "37144539300.00", + "lastsale": "$193.04", + "netchange": "0.87", + "pctchange": "0.453%", + "volume": "2576612", + "marketCap": "37312701600.00", "country": "Luxembourg", "ipoyear": "2018", "industry": "Broadcasting", @@ -33560,11 +33560,11 @@ { "symbol": "SPR", "name": "Spirit Aerosystems Holdings Inc. Common Stock", - "lastsale": "$29.57", - "netchange": "1.15", - "pctchange": "4.046%", - "volume": "6386582", - "marketCap": "3121733228.00", + "lastsale": "$29.87", + "netchange": "0.30", + "pctchange": "1.015%", + "volume": "4098545", + "marketCap": "3153404515.00", "country": "United States", "ipoyear": "2006", "industry": "Military/Government/Technical", @@ -33574,11 +33574,11 @@ { "symbol": "SPRU", "name": "Spruce Power Holding Corporation Class A Common Stock", - "lastsale": "$4.73", - "netchange": "0.18", - "pctchange": "3.956%", - "volume": "49113", - "marketCap": "86209779.00", + "lastsale": "$4.48", + "netchange": "-0.25", + "pctchange": "-5.285%", + "volume": "38631", + "marketCap": "81653237.00", "country": "United States", "ipoyear": "2019", "industry": "Auto Parts:O.E.M.", @@ -33588,11 +33588,11 @@ { "symbol": "SPXC", "name": "SPX Technologies Inc. Common Stock", - "lastsale": "$95.61", - "netchange": "-0.40", - "pctchange": "-0.417%", - "volume": "822660", - "marketCap": "4364416658.00", + "lastsale": "$97.48", + "netchange": "1.87", + "pctchange": "1.956%", + "volume": "300730", + "marketCap": "4449778640.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -33602,10 +33602,10 @@ { "symbol": "SPXX", "name": "Nuveen S&P 500 Dynamic Overwrite Fund", - "lastsale": "$14.96", - "netchange": "0.09", - "pctchange": "0.605%", - "volume": "63409", + "lastsale": "$14.91", + "netchange": "-0.05", + "pctchange": "-0.334%", + "volume": "107947", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -33616,11 +33616,11 @@ { "symbol": "SQ", "name": "Block Inc. Class A Common Stock", - "lastsale": "$74.21", - "netchange": "-0.55", - "pctchange": "-0.736%", - "volume": "11121268", - "marketCap": "45571841530.00", + "lastsale": "$73.88", + "netchange": "-0.33", + "pctchange": "-0.445%", + "volume": "7528988", + "marketCap": "45369190840.00", "country": "United States", "ipoyear": "2015", "industry": "Computer Software: Prepackaged Software", @@ -33630,11 +33630,11 @@ { "symbol": "SQM", "name": "Sociedad Quimica y Minera S.A. Common Stock", - "lastsale": "$57.23", - "netchange": "0.22", - "pctchange": "0.386%", - "volume": "2578615", - "marketCap": "16347088837.00", + "lastsale": "$56.46", + "netchange": "-0.77", + "pctchange": "-1.345%", + "volume": "1319537", + "marketCap": "16127147226.00", "country": "Chile", "ipoyear": "1993", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", @@ -33644,11 +33644,11 @@ { "symbol": "SQNS", "name": "Sequans Communications S.A. American Depositary Shares", - "lastsale": "$2.8098", - "netchange": "0.0198", - "pctchange": "0.71%", - "volume": "28816", - "marketCap": "135872431.00", + "lastsale": "$2.83", + "netchange": "0.0202", + "pctchange": "0.719%", + "volume": "47035", + "marketCap": "136849235.00", "country": "France", "ipoyear": "2011", "industry": "Semiconductors", @@ -33658,11 +33658,11 @@ { "symbol": "SQSP", "name": "Squarespace Inc. Class A Common Stock", - "lastsale": "$28.68", - "netchange": "-0.15", - "pctchange": "-0.52%", - "volume": "1825079", - "marketCap": "3899591551.00", + "lastsale": "$29.34", + "netchange": "0.66", + "pctchange": "2.301%", + "volume": "744935", + "marketCap": "3989331105.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -33672,11 +33672,11 @@ { "symbol": "SR", "name": "Spire Inc. Common Stock", - "lastsale": "$62.93", - "netchange": "-1.73", - "pctchange": "-2.676%", - "volume": "1396698", - "marketCap": "3346418541.00", + "lastsale": "$62.80", + "netchange": "-0.13", + "pctchange": "-0.207%", + "volume": "346332", + "marketCap": "3339505552.00", "country": "United States", "ipoyear": "", "industry": "Oil/Gas Transmission", @@ -33686,10 +33686,10 @@ { "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": "$24.27", - "netchange": "-0.24", - "pctchange": "-0.979%", - "volume": "26680", + "lastsale": "$24.073", + "netchange": "-0.197", + "pctchange": "-0.812%", + "volume": "21569", "marketCap": "", "country": "United States", "ipoyear": "", @@ -33700,11 +33700,11 @@ { "symbol": "SRC", "name": "Spirit Realty Capital Inc. Common Stock", - "lastsale": "$43.90", - "netchange": "-0.42", - "pctchange": "-0.948%", - "volume": "3688227", - "marketCap": "6204440470.00", + "lastsale": "$43.32", + "netchange": "-0.58", + "pctchange": "-1.321%", + "volume": "3045259", + "marketCap": "6122468364.00", "country": "United States", "ipoyear": "2013", "industry": "Building operators", @@ -33714,10 +33714,10 @@ { "symbol": "SRC^A", "name": "Spirit Realty Capital Inc. 6.000% Series A Cumulative Redeemable Preferred Stock", - "lastsale": "$23.73", - "netchange": "-0.16", - "pctchange": "-0.67%", - "volume": "9477", + "lastsale": "$23.42", + "netchange": "-0.31", + "pctchange": "-1.306%", + "volume": "3083", "marketCap": "", "country": "United States", "ipoyear": "", @@ -33728,11 +33728,11 @@ { "symbol": "SRE", "name": "DBA Sempra Common Stock", - "lastsale": "$75.22", - "netchange": "-1.26", - "pctchange": "-1.647%", - "volume": "8523478", - "marketCap": "47338056523.00", + "lastsale": "$74.80", + "netchange": "-0.42", + "pctchange": "-0.558%", + "volume": "2763828", + "marketCap": "47073738738.00", "country": "United States", "ipoyear": "", "industry": "Oil/Gas Transmission", @@ -33742,25 +33742,25 @@ { "symbol": "SREA", "name": "DBA Sempra 5.750% Junior Subordinated Notes due 2079", - "lastsale": "$23.96", - "netchange": "0.02", - "pctchange": "0.084%", - "volume": "69912", - "marketCap": "15078700270.00", + "lastsale": "$23.78", + "netchange": "-0.18", + "pctchange": "-0.751%", + "volume": "32180", + "marketCap": "14965421219.00", "country": "United States", "ipoyear": "2019", - "industry": "Professional Services", - "sector": "Consumer Discretionary", + "industry": "Natural Gas Distribution", + "sector": "Utilities", "url": "/market-activity/stocks/srea" }, { "symbol": "SRFM", "name": "Surf Air Mobility Inc. Common Stock", - "lastsale": "$1.05", - "netchange": "0.0606", - "pctchange": "6.125%", - "volume": "269520", - "marketCap": "77308311.00", + "lastsale": "$1.00", + "netchange": "-0.05", + "pctchange": "-4.762%", + "volume": "154499", + "marketCap": "73626963.00", "country": "", "ipoyear": "2023", "industry": "Transportation Services", @@ -33770,11 +33770,11 @@ { "symbol": "SRG", "name": "Seritage Growth Properties Class A Common Stock", - "lastsale": "$8.96", - "netchange": "-0.07", - "pctchange": "-0.775%", - "volume": "622792", - "marketCap": "503421363.00", + "lastsale": "$8.95", + "netchange": "-0.01", + "pctchange": "-0.112%", + "volume": "477587", + "marketCap": "502859509.00", "country": "United States", "ipoyear": "2015", "industry": "Real Estate", @@ -33784,10 +33784,10 @@ { "symbol": "SRG^A", "name": "Seritage Growth Properties 7.00% Series A Cumulative Redeemable Preferred Shares of Beneficial Interest", - "lastsale": "$23.8698", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "344", + "lastsale": "$23.88", + "netchange": "0.0102", + "pctchange": "0.043%", + "volume": "3577", "marketCap": "", "country": "United States", "ipoyear": "", @@ -33798,11 +33798,11 @@ { "symbol": "SRI", "name": "Stoneridge Inc. Common Stock", - "lastsale": "$17.99", - "netchange": "-0.25", - "pctchange": "-1.371%", - "volume": "188532", - "marketCap": "495588106.00", + "lastsale": "$18.08", + "netchange": "0.09", + "pctchange": "0.50%", + "volume": "89319", + "marketCap": "498067424.00", "country": "United States", "ipoyear": "1997", "industry": "Auto Parts:O.E.M.", @@ -33812,11 +33812,11 @@ { "symbol": "SRL", "name": "Scully Royalty Ltd.", - "lastsale": "$5.99", - "netchange": "0.13", - "pctchange": "2.218%", - "volume": "2967", - "marketCap": "88785283.00", + "lastsale": "$6.08", + "netchange": "0.09", + "pctchange": "1.503%", + "volume": "6926", + "marketCap": "90119286.00", "country": "Canada", "ipoyear": "", "industry": "Commercial Banks", @@ -33826,24 +33826,24 @@ { "symbol": "SRT", "name": "StarTek Inc. Common Stock", - "lastsale": "$4.38", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "169525", - "marketCap": "176714740.00", + "lastsale": "$4.37", + "netchange": "-0.01", + "pctchange": "-0.228%", + "volume": "146870", + "marketCap": "176311281.00", "country": "United States", "ipoyear": "1997", - "industry": "Professional Services", + "industry": "Business Services", "sector": "Consumer Discretionary", "url": "/market-activity/stocks/srt" }, { "symbol": "SRV", "name": "NXG Cushing Midstream Energy Fund Common Shares of Beneficial Interest", - "lastsale": "$34.015", - "netchange": "0.725", - "pctchange": "2.178%", - "volume": "42694", + "lastsale": "$34.50", + "netchange": "0.485", + "pctchange": "1.426%", + "volume": "26473", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -33854,11 +33854,11 @@ { "symbol": "SSD", "name": "Simpson Manufacturing Company Inc. Common Stock", - "lastsale": "$192.32", - "netchange": "-2.56", - "pctchange": "-1.314%", - "volume": "472706", - "marketCap": "8206856167.00", + "lastsale": "$189.33", + "netchange": "-2.99", + "pctchange": "-1.555%", + "volume": "185857", + "marketCap": "8079264133.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -33868,11 +33868,11 @@ { "symbol": "SSL", "name": "Sasol Ltd. American Depositary Shares", - "lastsale": "$9.31", - "netchange": "-0.13", - "pctchange": "-1.377%", - "volume": "499188", - "marketCap": "5964615468.00", + "lastsale": "$9.46", + "netchange": "0.15", + "pctchange": "1.611%", + "volume": "455257", + "marketCap": "6060715610.00", "country": "South Africa", "ipoyear": "", "industry": "Oil & Gas Production", @@ -33882,11 +33882,11 @@ { "symbol": "SST", "name": "System1 Inc. Class A Common Stock", - "lastsale": "$1.83", - "netchange": "0.17", - "pctchange": "10.241%", - "volume": "389672", - "marketCap": "212142196.00", + "lastsale": "$1.80", + "netchange": "-0.03", + "pctchange": "-1.639%", + "volume": "162573", + "marketCap": "208664455.00", "country": "United States", "ipoyear": "2020", "industry": "Diversified Commercial Services", @@ -33896,11 +33896,11 @@ { "symbol": "SSTK", "name": "Shutterstock Inc. Common Stock", - "lastsale": "$46.27", - "netchange": "-0.06", - "pctchange": "-0.13%", - "volume": "2283192", - "marketCap": "1652422326.00", + "lastsale": "$47.42", + "netchange": "1.15", + "pctchange": "2.485%", + "volume": "510785", + "marketCap": "1693491824.00", "country": "United States", "ipoyear": "2012", "industry": "EDP Services", @@ -33910,11 +33910,11 @@ { "symbol": "ST", "name": "Sensata Technologies Holding plc Ordinary Shares", - "lastsale": "$36.06", - "netchange": "-0.53", - "pctchange": "-1.448%", - "volume": "2574247", - "marketCap": "5457861480.00", + "lastsale": "$35.84", + "netchange": "-0.22", + "pctchange": "-0.61%", + "volume": "2150636", + "marketCap": "5424563379.00", "country": "Netherlands", "ipoyear": "2010", "industry": "Industrial Machinery/Components", @@ -33924,11 +33924,11 @@ { "symbol": "STAG", "name": "Stag Industrial Inc. Common Stock", - "lastsale": "$38.66", - "netchange": "-0.38", - "pctchange": "-0.973%", - "volume": "3168426", - "marketCap": "7019531071.00", + "lastsale": "$38.56", + "netchange": "-0.10", + "pctchange": "-0.259%", + "volume": "1230696", + "marketCap": "7001373981.00", "country": "United States", "ipoyear": "2011", "industry": "Real Estate Investment Trusts", @@ -33938,11 +33938,11 @@ { "symbol": "STC", "name": "Stewart Information Services Corporation Common Stock", - "lastsale": "$56.44", - "netchange": "-0.60", - "pctchange": "-1.052%", - "volume": "626292", - "marketCap": "1544325334.00", + "lastsale": "$55.65", + "netchange": "-0.79", + "pctchange": "-1.40%", + "volume": "167357", + "marketCap": "1522709157.00", "country": "United States", "ipoyear": "", "industry": "Specialty Insurers", @@ -33952,11 +33952,11 @@ { "symbol": "STE", "name": "STERIS plc (Ireland) Ordinary Shares", - "lastsale": "$212.64", - "netchange": "2.19", - "pctchange": "1.041%", - "volume": "1211435", - "marketCap": "21008866235.00", + "lastsale": "$215.54", + "netchange": "2.90", + "pctchange": "1.364%", + "volume": "794945", + "marketCap": "21295386702.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -33966,11 +33966,11 @@ { "symbol": "STEL", "name": "Stellar Bancorp Inc. Common Stock", - "lastsale": "$27.45", - "netchange": "-0.65", - "pctchange": "-2.313%", - "volume": "1431176", - "marketCap": "1462047747.00", + "lastsale": "$27.42", + "netchange": "-0.03", + "pctchange": "-0.109%", + "volume": "170611", + "marketCap": "1460449880.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -33980,11 +33980,11 @@ { "symbol": "STEM", "name": "Stem Inc. Class A Common Stock", - "lastsale": "$4.10", - "netchange": "-0.01", - "pctchange": "-0.243%", - "volume": "7301262", - "marketCap": "639172128.00", + "lastsale": "$3.92", + "netchange": "-0.18", + "pctchange": "-4.39%", + "volume": "3812474", + "marketCap": "611110913.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -33994,10 +33994,10 @@ { "symbol": "STEW", "name": "SRH Total Return Fund Inc. Common Stock", - "lastsale": "$13.82", - "netchange": "0.04", - "pctchange": "0.29%", - "volume": "38841", + "lastsale": "$13.80", + "netchange": "-0.02", + "pctchange": "-0.145%", + "volume": "59910", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -34008,11 +34008,11 @@ { "symbol": "STG", "name": "Sunlands Technology Group American Depositary Shares representing Class A ordinary shares", - "lastsale": "$8.10", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "3367", - "marketCap": "112208328.00", + "lastsale": "$8.00", + "netchange": "-0.10", + "pctchange": "-1.235%", + "volume": "2420", + "marketCap": "110823040.00", "country": "", "ipoyear": "2018", "industry": "Other Consumer Services", @@ -34022,10 +34022,10 @@ { "symbol": "STK", "name": "Columbia Seligman Premium Technology Growth Fund Inc", - "lastsale": "$31.26", - "netchange": "0.1269", - "pctchange": "0.408%", - "volume": "21935", + "lastsale": "$30.87", + "netchange": "-0.39", + "pctchange": "-1.248%", + "volume": "34378", "marketCap": "0.00", "country": "United States", "ipoyear": "2009", @@ -34036,11 +34036,11 @@ { "symbol": "STLA", "name": "Stellantis N.V. Common Shares", - "lastsale": "$23.46", - "netchange": "-0.04", - "pctchange": "-0.17%", - "volume": "4752776", - "marketCap": "73491233646.00", + "lastsale": "$23.45", + "netchange": "-0.01", + "pctchange": "-0.043%", + "volume": "4116193", + "marketCap": "73459907460.00", "country": "United Kingdom", "ipoyear": "2014", "industry": "Auto Manufacturing", @@ -34050,11 +34050,11 @@ { "symbol": "STM", "name": "STMicroelectronics N.V. Common Stock", - "lastsale": "$50.42", - "netchange": "0.26", - "pctchange": "0.518%", - "volume": "4012464", - "marketCap": "45572911770.00", + "lastsale": "$49.91", + "netchange": "-0.51", + "pctchange": "-1.012%", + "volume": "2280689", + "marketCap": "45111940231.00", "country": "Switzerland", "ipoyear": "", "industry": "Semiconductors", @@ -34064,11 +34064,11 @@ { "symbol": "STN", "name": "Stantec Inc Common Stock", - "lastsale": "$76.05", - "netchange": "0.38", - "pctchange": "0.502%", - "volume": "182545", - "marketCap": "8438397347.00", + "lastsale": "$76.77", + "netchange": "0.72", + "pctchange": "0.947%", + "volume": "110227", + "marketCap": "8518287500.00", "country": "Canada", "ipoyear": "", "industry": "Military/Government/Technical", @@ -34078,11 +34078,11 @@ { "symbol": "STNG", "name": "Scorpio Tankers Inc. Common Shares", - "lastsale": "$58.71", - "netchange": "2.74", - "pctchange": "4.895%", - "volume": "2064190", - "marketCap": "3248524107.00", + "lastsale": "$60.24", + "netchange": "1.53", + "pctchange": "2.606%", + "volume": "2117397", + "marketCap": "3333181608.00", "country": "Monaco", "ipoyear": "2010", "industry": "Marine Transportation", @@ -34092,11 +34092,11 @@ { "symbol": "STR", "name": "Sitio Royalties Corp. Class A Common Stock", - "lastsale": "$22.40", - "netchange": "-0.30", - "pctchange": "-1.322%", - "volume": "1226471", - "marketCap": "3520807472.00", + "lastsale": "$22.29", + "netchange": "-0.11", + "pctchange": "-0.491%", + "volume": "442502", + "marketCap": "3503517792.00", "country": "United States", "ipoyear": "2022", "industry": "Oil & Gas Production", @@ -34106,11 +34106,11 @@ { "symbol": "STT", "name": "State Street Corporation Common Stock", - "lastsale": "$77.63", - "netchange": "-0.92", - "pctchange": "-1.171%", - "volume": "4948027", - "marketCap": "23955337959.00", + "lastsale": "$77.19", + "netchange": "-0.44", + "pctchange": "-0.567%", + "volume": "1884597", + "marketCap": "23819561214.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -34120,10 +34120,10 @@ { "symbol": "STT^D", "name": "State Street Corporation Depositary Shares representing 1/4000th Perpetual Preferred Series D", - "lastsale": "$24.99", - "netchange": "-0.04", - "pctchange": "-0.16%", - "volume": "165711", + "lastsale": "$25.02", + "netchange": "0.03", + "pctchange": "0.12%", + "volume": "52919", "marketCap": "", "country": "United States", "ipoyear": "", @@ -34134,10 +34134,10 @@ { "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": "$23.85", - "netchange": "0.09", - "pctchange": "0.379%", - "volume": "44947", + "lastsale": "$23.76", + "netchange": "-0.09", + "pctchange": "-0.377%", + "volume": "55049", "marketCap": "", "country": "United States", "ipoyear": "", @@ -34149,9 +34149,9 @@ "symbol": "STVN", "name": "Stevanato Group S.p.A. Ordinary Shares", "lastsale": "$28.31", - "netchange": "1.14", - "pctchange": "4.196%", - "volume": "670443", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "236205", "marketCap": "965371000.00", "country": "", "ipoyear": "2021", @@ -34162,11 +34162,11 @@ { "symbol": "STWD", "name": "STARWOOD PROPERTY TRUST INC. Starwood Property Trust Inc.", - "lastsale": "$21.60", - "netchange": "-0.12", - "pctchange": "-0.552%", - "volume": "5247902", - "marketCap": "6765682637.00", + "lastsale": "$21.72", + "netchange": "0.12", + "pctchange": "0.556%", + "volume": "2739353", + "marketCap": "6803269763.00", "country": "United States", "ipoyear": "2009", "industry": "Real Estate Investment Trusts", @@ -34176,11 +34176,11 @@ { "symbol": "STZ", "name": "Constellation Brands Inc. Common Stock", - "lastsale": "$236.46", - "netchange": "-4.57", - "pctchange": "-1.896%", - "volume": "1722915", - "marketCap": "43434373116.00", + "lastsale": "$238.89", + "netchange": "2.43", + "pctchange": "1.028%", + "volume": "1229498", + "marketCap": "43880729907.00", "country": "United States", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -34190,25 +34190,25 @@ { "symbol": "SU", "name": "Suncor Energy Inc. Common Stock", - "lastsale": "$30.92", - "netchange": "-0.36", - "pctchange": "-1.151%", - "volume": "4719734", - "marketCap": "40127914160.00", + "lastsale": "$31.46", + "netchange": "0.54", + "pctchange": "1.746%", + "volume": "3785132", + "marketCap": "40828725080.00", "country": "Canada", "ipoyear": "", - "industry": "", - "sector": "", + "industry": "Integrated oil Companies", + "sector": "Energy", "url": "/market-activity/stocks/su" }, { "symbol": "SUI", "name": "Sun Communities Inc. Common Stock", - "lastsale": "$134.10", - "netchange": "-2.12", - "pctchange": "-1.556%", - "volume": "1334704", - "marketCap": "16688106416.00", + "lastsale": "$134.49", + "netchange": "0.39", + "pctchange": "0.291%", + "volume": "722175", + "marketCap": "16736640059.00", "country": "United States", "ipoyear": "1993", "industry": "Real Estate Investment Trusts", @@ -34218,11 +34218,11 @@ { "symbol": "SUM", "name": "Summit Materials Inc. Class A Common Stock", - "lastsale": "$38.34", - "netchange": "-0.21", - "pctchange": "-0.545%", - "volume": "1450028", - "marketCap": "4580122701.00", + "lastsale": "$38.40", + "netchange": "0.06", + "pctchange": "0.156%", + "volume": "468472", + "marketCap": "4587290342.00", "country": "United States", "ipoyear": "2015", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", @@ -34232,11 +34232,11 @@ { "symbol": "SUN", "name": "Sunoco LP Common Units representing limited partner interests", - "lastsale": "$56.44", - "netchange": "1.79", - "pctchange": "3.275%", - "volume": "13301301", - "marketCap": "5670858611.00", + "lastsale": "$56.72", + "netchange": "0.28", + "pctchange": "0.496%", + "volume": "1010249", + "marketCap": "5698991857.00", "country": "United States", "ipoyear": "2012", "industry": "Integrated oil Companies", @@ -34246,11 +34246,11 @@ { "symbol": "SUP", "name": "Superior Industries International Inc. Common Stock (DE)", - "lastsale": "$3.05", + "lastsale": "$2.97", "netchange": "-0.08", - "pctchange": "-2.556%", - "volume": "38664", - "marketCap": "85678892.00", + "pctchange": "-2.623%", + "volume": "28290", + "marketCap": "83431577.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -34260,11 +34260,11 @@ { "symbol": "SUPV", "name": "Grupo Supervielle S.A. American Depositary Shares each Representing five Class B shares", - "lastsale": "$3.70", - "netchange": "-0.19", - "pctchange": "-4.884%", - "volume": "638765", - "marketCap": "328864665.00", + "lastsale": "$3.84", + "netchange": "0.14", + "pctchange": "3.784%", + "volume": "612923", + "marketCap": "341308193.00", "country": "", "ipoyear": "2016", "industry": "Commercial Banks", @@ -34274,11 +34274,11 @@ { "symbol": "SUZ", "name": "Suzano S.A. American Depositary Shares (each representing One Ordinary Share)", - "lastsale": "$10.68", - "netchange": "0.02", - "pctchange": "0.188%", - "volume": "1633193", - "marketCap": "7269147539.00", + "lastsale": "$10.73", + "netchange": "0.05", + "pctchange": "0.468%", + "volume": "1693800", + "marketCap": "7303179128.00", "country": "Brazil", "ipoyear": "2018", "industry": "Paper", @@ -34288,11 +34288,11 @@ { "symbol": "SVV", "name": "Savers Value Village Inc. Common Stock", - "lastsale": "$16.31", - "netchange": "-1.17", - "pctchange": "-6.693%", - "volume": "1529216", - "marketCap": "2616982461.00", + "lastsale": "$16.24", + "netchange": "-0.07", + "pctchange": "-0.429%", + "volume": "511510", + "marketCap": "2605750776.00", "country": "", "ipoyear": "2023", "industry": "Other Specialty Stores", @@ -34302,11 +34302,11 @@ { "symbol": "SWI", "name": "SolarWinds Corporation Common Stock", - "lastsale": "$11.58", - "netchange": "-0.04", - "pctchange": "-0.344%", - "volume": "715040", - "marketCap": "1920492048.00", + "lastsale": "$11.62", + "netchange": "0.04", + "pctchange": "0.345%", + "volume": "419948", + "marketCap": "1927125872.00", "country": "United States", "ipoyear": "2018", "industry": "Computer Software: Prepackaged Software", @@ -34316,11 +34316,11 @@ { "symbol": "SWK", "name": "Stanley Black & Decker Inc. Common Stock", - "lastsale": "$98.63", - "netchange": "-2.86", - "pctchange": "-2.818%", - "volume": "2939562", - "marketCap": "15121104566.00", + "lastsale": "$97.28", + "netchange": "-1.35", + "pctchange": "-1.369%", + "volume": "1013684", + "marketCap": "14914134159.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -34330,11 +34330,11 @@ { "symbol": "SWN", "name": "Southwestern Energy Company Common Stock", - "lastsale": "$6.29", - "netchange": "-0.06", - "pctchange": "-0.945%", - "volume": "38741664", - "marketCap": "6928202597.00", + "lastsale": "$6.42", + "netchange": "0.13", + "pctchange": "2.067%", + "volume": "17624565", + "marketCap": "7071392794.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -34344,11 +34344,11 @@ { "symbol": "SWX", "name": "Southwest Gas Holdings Inc. Common Stock (DE)", - "lastsale": "$63.24", - "netchange": "-1.25", - "pctchange": "-1.938%", - "volume": "1116443", - "marketCap": "4522863141.00", + "lastsale": "$63.36", + "netchange": "0.12", + "pctchange": "0.19%", + "volume": "339062", + "marketCap": "4531445424.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -34358,10 +34358,10 @@ { "symbol": "SWZ", "name": "Swiss Helvetia Fund Inc. (The) Common Stock", - "lastsale": "$8.05", - "netchange": "0.06", - "pctchange": "0.751%", - "volume": "21676", + "lastsale": "$7.97", + "netchange": "-0.08", + "pctchange": "-0.994%", + "volume": "14680", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -34372,11 +34372,11 @@ { "symbol": "SXC", "name": "SunCoke Energy Inc. Common Stock", - "lastsale": "$9.87", - "netchange": "0.20", - "pctchange": "2.068%", - "volume": "3077099", - "marketCap": "826673862.00", + "lastsale": "$10.05", + "netchange": "0.18", + "pctchange": "1.824%", + "volume": "559117", + "marketCap": "841749981.00", "country": "United States", "ipoyear": "2011", "industry": "Steel/Iron Ore", @@ -34386,11 +34386,11 @@ { "symbol": "SXI", "name": "Standex International Corporation Common Stock", - "lastsale": "$150.00", - "netchange": "-0.76", - "pctchange": "-0.504%", - "volume": "226116", - "marketCap": "1784936850.00", + "lastsale": "$147.31", + "netchange": "-2.69", + "pctchange": "-1.793%", + "volume": "61083", + "marketCap": "1752926982.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -34400,11 +34400,11 @@ { "symbol": "SXT", "name": "Sensient Technologies Corporation Common Stock", - "lastsale": "$65.62", - "netchange": "0.56", - "pctchange": "0.861%", - "volume": "1147258", - "marketCap": "2772412781.00", + "lastsale": "$65.00", + "netchange": "-0.62", + "pctchange": "-0.945%", + "volume": "318318", + "marketCap": "2746218085.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -34414,11 +34414,11 @@ { "symbol": "SYF", "name": "Synchrony Financial Common Stock", - "lastsale": "$37.12", - "netchange": "-0.62", - "pctchange": "-1.643%", - "volume": "8909051", - "marketCap": "15360417843.00", + "lastsale": "$37.55", + "netchange": "0.43", + "pctchange": "1.158%", + "volume": "4491339", + "marketCap": "15538353718.00", "country": "United States", "ipoyear": "2014", "industry": "Finance: Consumer Services", @@ -34428,10 +34428,10 @@ { "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": "$17.00", - "netchange": "-0.20", - "pctchange": "-1.163%", - "volume": "149877", + "lastsale": "$16.71", + "netchange": "-0.29", + "pctchange": "-1.706%", + "volume": "189692", "marketCap": "", "country": "United States", "ipoyear": "", @@ -34442,11 +34442,11 @@ { "symbol": "SYK", "name": "Stryker Corporation Common Stock", - "lastsale": "$290.15", - "netchange": "-6.95", - "pctchange": "-2.339%", - "volume": "4139900", - "marketCap": "110226432698.00", + "lastsale": "$291.47", + "netchange": "1.32", + "pctchange": "0.455%", + "volume": "1415977", + "marketCap": "110727893636.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -34456,11 +34456,11 @@ { "symbol": "SYY", "name": "Sysco Corporation Common Stock", - "lastsale": "$73.54", - "netchange": "-0.66", - "pctchange": "-0.889%", - "volume": "6944203", - "marketCap": "37091514674.00", + "lastsale": "$72.86", + "netchange": "-0.68", + "pctchange": "-0.925%", + "volume": "2727487", + "marketCap": "36748541734.00", "country": "United States", "ipoyear": "", "industry": "Food Distributors", @@ -34470,11 +34470,11 @@ { "symbol": "T", "name": "AT&T Inc.", - "lastsale": "$16.52", - "netchange": "-0.13", - "pctchange": "-0.781%", - "volume": "65897520", - "marketCap": "118118332349.00", + "lastsale": "$16.46", + "netchange": "-0.06", + "pctchange": "-0.363%", + "volume": "34594974", + "marketCap": "117689331142.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -34484,10 +34484,10 @@ { "symbol": "T^A", "name": "AT&T Inc. Depositary Shares each representing a 1/1000th interest in a share of 5.000% Perpetual Preferred Stock Series A", - "lastsale": "$21.00", - "netchange": "-0.02", - "pctchange": "-0.095%", - "volume": "121311", + "lastsale": "$20.65", + "netchange": "-0.35", + "pctchange": "-1.667%", + "volume": "119092", "marketCap": "", "country": "United States", "ipoyear": "", @@ -34498,10 +34498,10 @@ { "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": "$19.62", - "netchange": "-0.17", - "pctchange": "-0.859%", - "volume": "151798", + "lastsale": "$19.31", + "netchange": "-0.31", + "pctchange": "-1.58%", + "volume": "182648", "marketCap": "", "country": "United States", "ipoyear": "", @@ -34512,11 +34512,11 @@ { "symbol": "TAC", "name": "TransAlta Corporation Ordinary Shares", - "lastsale": "$8.03", - "netchange": "-0.12", - "pctchange": "-1.472%", - "volume": "1886012", - "marketCap": "2488217869.00", + "lastsale": "$7.96", + "netchange": "-0.07", + "pctchange": "-0.872%", + "volume": "485255", + "marketCap": "2466527302.00", "country": "Canada", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -34526,11 +34526,11 @@ { "symbol": "TAK", "name": "Takeda Pharmaceutical Company Limited American Depositary Shares (each representing 1/2 of a share of Common Stock)", - "lastsale": "$13.71", - "netchange": "-0.34", - "pctchange": "-2.42%", - "volume": "6680307", - "marketCap": "42510892560.00", + "lastsale": "$13.80", + "netchange": "0.09", + "pctchange": "0.656%", + "volume": "2182106", + "marketCap": "42789957500.00", "country": "Japan", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -34540,11 +34540,11 @@ { "symbol": "TAL", "name": "TAL Education Group American Depositary Shares", - "lastsale": "$12.85", - "netchange": "-0.25", - "pctchange": "-1.908%", - "volume": "8450363", - "marketCap": "8184796796.00", + "lastsale": "$12.29", + "netchange": "-0.56", + "pctchange": "-4.358%", + "volume": "6754058", + "marketCap": "7828105262.00", "country": "China", "ipoyear": "", "industry": "Other Consumer Services", @@ -34554,11 +34554,11 @@ { "symbol": "TALO", "name": "Talos Energy Inc. Common Stock", - "lastsale": "$14.05", - "netchange": "-0.06", - "pctchange": "-0.425%", - "volume": "5408166", - "marketCap": "1743329072.00", + "lastsale": "$14.22", + "netchange": "0.17", + "pctchange": "1.21%", + "volume": "1085472", + "marketCap": "1764422733.00", "country": "United States", "ipoyear": "2018", "industry": "Oil & Gas Production", @@ -34568,11 +34568,11 @@ { "symbol": "TAP", "name": "Molson Coors Beverage Company Class B Common Stock", - "lastsale": "$61.80", - "netchange": "-1.25", - "pctchange": "-1.983%", - "volume": "5062752", - "marketCap": "12579762530.00", + "lastsale": "$61.93", + "netchange": "0.13", + "pctchange": "0.21%", + "volume": "1829173", + "marketCap": "12606224814.00", "country": "Canada", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -34582,11 +34582,11 @@ { "symbol": "TARO", "name": "Taro Pharmaceutical Industries Ltd. Ordinary Shares", - "lastsale": "$41.58", - "netchange": "0.11", - "pctchange": "0.265%", - "volume": "58663", - "marketCap": "1562576400.00", + "lastsale": "$41.52", + "netchange": "-0.06", + "pctchange": "-0.144%", + "volume": "50658", + "marketCap": "1560321600.00", "country": "Israel", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -34596,11 +34596,11 @@ { "symbol": "TBB", "name": "AT&T Inc. 5.350% Global Notes due 2066", - "lastsale": "$23.48", - "netchange": "-0.02", - "pctchange": "-0.085%", - "volume": "72752", - "marketCap": "167882472371.00", + "lastsale": "$23.12", + "netchange": "-0.36", + "pctchange": "-1.533%", + "volume": "70211", + "marketCap": "165308465128.00", "country": "United States", "ipoyear": "2017", "industry": "Telecommunications Equipment", @@ -34610,11 +34610,11 @@ { "symbol": "TBC", "name": "AT&T Inc. 5.625% Global Notes due 2067", - "lastsale": "$24.68", - "netchange": "0.10", - "pctchange": "0.407%", - "volume": "67569", - "marketCap": "176462496512.00", + "lastsale": "$24.44", + "netchange": "-0.24", + "pctchange": "-0.972%", + "volume": "62140", + "marketCap": "174746491684.00", "country": "United States", "ipoyear": "2018", "industry": "Telecommunications Equipment", @@ -34625,9 +34625,9 @@ "symbol": "TBI", "name": "TrueBlue Inc. Common Stock", "lastsale": "$15.67", - "netchange": "0.11", - "pctchange": "0.707%", - "volume": "3006733", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "464039", "marketCap": "487959820.00", "country": "United States", "ipoyear": "", @@ -34638,38 +34638,38 @@ { "symbol": "TCI", "name": "Transcontinental Realty Investors Inc. Common Stock", - "lastsale": "$34.00", - "netchange": "0.97", - "pctchange": "2.937%", - "volume": "33657", - "marketCap": "293736744.00", + "lastsale": "$34.34", + "netchange": "0.34", + "pctchange": "1.00%", + "volume": "8713", + "marketCap": "296674111.00", "country": "United States", "ipoyear": "", - "industry": "Real Estate Investment Trusts", - "sector": "Real Estate", + "industry": "Real Estate", + "sector": "Finance", "url": "/market-activity/stocks/tci" }, { "symbol": "TCN", "name": "Tricon Residential Inc. Common Shares", "lastsale": "$8.94", - "netchange": "-0.28", - "pctchange": "-3.037%", - "volume": "4591528", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "3269150", "marketCap": "2434871419.00", "country": "", "ipoyear": "2021", - "industry": "", - "sector": "", + "industry": "Real Estate", + "sector": "Finance", "url": "/market-activity/stocks/tcn" }, { "symbol": "TCOA", "name": "Zalatoris Acquisition Corp. Class A Common Stock", - "lastsale": "$10.69", - "netchange": "0.04", - "pctchange": "0.376%", - "volume": "404", + "lastsale": "$10.67", + "netchange": "-0.02", + "pctchange": "-0.187%", + "volume": "109751", "marketCap": "0.00", "country": "", "ipoyear": "2022", @@ -34680,25 +34680,25 @@ { "symbol": "TCS", "name": "Container Store (The) Common Stock", - "lastsale": "$2.39", - "netchange": "0.23", - "pctchange": "10.648%", - "volume": "1177015", - "marketCap": "123615893.00", + "lastsale": "$2.23", + "netchange": "-0.16", + "pctchange": "-6.695%", + "volume": "331892", + "marketCap": "115340352.00", "country": "United States", "ipoyear": "2013", - "industry": "Home Furnishings", + "industry": "Catalog/Specialty Distribution", "sector": "Consumer Discretionary", "url": "/market-activity/stocks/tcs" }, { "symbol": "TD", "name": "Toronto Dominion Bank (The) Common Stock", - "lastsale": "$62.40", - "netchange": "-0.52", - "pctchange": "-0.826%", - "volume": "3082243", - "marketCap": "111739680000.00", + "lastsale": "$61.97", + "netchange": "-0.43", + "pctchange": "-0.689%", + "volume": "1984606", + "marketCap": "110969679000.00", "country": "Canada", "ipoyear": "", "industry": "", @@ -34708,25 +34708,25 @@ { "symbol": "TDC", "name": "Teradata Corporation Common Stock", - "lastsale": "$42.87", - "netchange": "0.43", - "pctchange": "1.013%", - "volume": "2775498", - "marketCap": "4192686000.00", + "lastsale": "$43.46", + "netchange": "0.59", + "pctchange": "1.376%", + "volume": "814393", + "marketCap": "4250388000.00", "country": "United States", "ipoyear": "", - "industry": "EDP Services", + "industry": "Computer Software: Prepackaged Software", "sector": "Technology", "url": "/market-activity/stocks/tdc" }, { "symbol": "TDCX", "name": "TDCX Inc. American Depositary Shares each representing one Class A ordinary share", - "lastsale": "$4.38", - "netchange": "-0.13", - "pctchange": "-2.882%", - "volume": "100630", - "marketCap": "634743030.00", + "lastsale": "$4.31", + "netchange": "-0.07", + "pctchange": "-1.598%", + "volume": "218647", + "marketCap": "624598735.00", "country": "", "ipoyear": "2021", "industry": "EDP Services", @@ -34736,10 +34736,10 @@ { "symbol": "TDF", "name": "Templeton Dragon Fund Inc. Common Stock", - "lastsale": "$8.25", - "netchange": "0.02", - "pctchange": "0.243%", - "volume": "102696", + "lastsale": "$8.31", + "netchange": "0.06", + "pctchange": "0.727%", + "volume": "153946", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -34750,11 +34750,11 @@ { "symbol": "TDG", "name": "Transdigm Group Incorporated Common Stock", - "lastsale": "$985.59", - "netchange": "-1.41", - "pctchange": "-0.143%", - "volume": "485810", - "marketCap": "54517027761.00", + "lastsale": "$989.89", + "netchange": "4.30", + "pctchange": "0.436%", + "volume": "138284", + "marketCap": "54754878409.00", "country": "United States", "ipoyear": "2006", "industry": "Military/Government/Technical", @@ -34764,11 +34764,11 @@ { "symbol": "TDOC", "name": "Teladoc Health Inc. Common Stock", - "lastsale": "$20.52", - "netchange": "-0.73", - "pctchange": "-3.435%", - "volume": "6879980", - "marketCap": "3397235899.00", + "lastsale": "$20.40", + "netchange": "-0.12", + "pctchange": "-0.585%", + "volume": "3616460", + "marketCap": "3377369022.00", "country": "United States", "ipoyear": "2015", "industry": "Medical/Nursing Services", @@ -34778,11 +34778,11 @@ { "symbol": "TDS", "name": "Telephone and Data Systems Inc. Common Shares", - "lastsale": "$17.72", - "netchange": "-0.51", - "pctchange": "-2.798%", - "volume": "2911266", - "marketCap": "2002360000.00", + "lastsale": "$17.99", + "netchange": "0.27", + "pctchange": "1.524%", + "volume": "977319", + "marketCap": "2032870000.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -34792,10 +34792,10 @@ { "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": "$17.03", - "netchange": "0.19", - "pctchange": "1.128%", - "volume": "64750", + "lastsale": "$17.85", + "netchange": "0.82", + "pctchange": "4.815%", + "volume": "106135", "marketCap": "", "country": "United States", "ipoyear": "", @@ -34806,10 +34806,10 @@ { "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": "$15.02", - "netchange": "0.16", - "pctchange": "1.077%", - "volume": "219314", + "lastsale": "$15.87", + "netchange": "0.85", + "pctchange": "5.659%", + "volume": "191370", "marketCap": "", "country": "United States", "ipoyear": "", @@ -34820,11 +34820,11 @@ { "symbol": "TDW", "name": "Tidewater Inc. Common Stock", - "lastsale": "$63.55", - "netchange": "0.89", - "pctchange": "1.42%", - "volume": "1533945", - "marketCap": "3358098805.00", + "lastsale": "$65.51", + "netchange": "1.96", + "pctchange": "3.084%", + "volume": "718391", + "marketCap": "3461668807.00", "country": "United States", "ipoyear": "2017", "industry": "Marine Transportation", @@ -34834,11 +34834,11 @@ { "symbol": "TDY", "name": "Teledyne Technologies Incorporated Common Stock", - "lastsale": "$425.92", - "netchange": "-2.25", - "pctchange": "-0.525%", - "volume": "411216", - "marketCap": "20096906146.00", + "lastsale": "$425.97", + "netchange": "0.05", + "pctchange": "0.012%", + "volume": "258702", + "marketCap": "20099265381.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -34848,11 +34848,11 @@ { "symbol": "TEAF", "name": "Ecofin Sustainable and Social Impact Term Fund", - "lastsale": "$11.86", - "netchange": "-0.16", - "pctchange": "-1.331%", - "volume": "21280", - "marketCap": "160004766.00", + "lastsale": "$11.85", + "netchange": "-0.01", + "pctchange": "-0.084%", + "volume": "38177", + "marketCap": "159869855.00", "country": "", "ipoyear": "2019", "industry": "Trusts Except Educational Religious and Charitable", @@ -34862,11 +34862,11 @@ { "symbol": "TECK", "name": "Teck Resources Ltd Ordinary Shares", - "lastsale": "$41.56", - "netchange": "0.38", - "pctchange": "0.923%", - "volume": "3319795", - "marketCap": "21611200000.00", + "lastsale": "$41.38", + "netchange": "-0.18", + "pctchange": "-0.433%", + "volume": "4063969", + "marketCap": "21517600000.00", "country": "Canada", "ipoyear": "", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", @@ -34876,11 +34876,11 @@ { "symbol": "TEF", "name": "Telefonica SA Common Stock", - "lastsale": "$3.87", - "netchange": "-0.13", - "pctchange": "-3.25%", - "volume": "797893", - "marketCap": "22350169334.00", + "lastsale": "$3.89", + "netchange": "0.02", + "pctchange": "0.517%", + "volume": "813900", + "marketCap": "22465674085.00", "country": "Spain", "ipoyear": "1988", "industry": "Telecommunications Equipment", @@ -34891,9 +34891,9 @@ "symbol": "TEI", "name": "Templeton Emerging Markets Income Fund Inc. Common Stock", "lastsale": "$5.13", - "netchange": "-0.10", - "pctchange": "-1.912%", - "volume": "161585", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "161171", "marketCap": "0.00", "country": "United States", "ipoyear": "1993", @@ -34904,11 +34904,11 @@ { "symbol": "TEL", "name": "TE Connectivity Ltd. New Switzerland Registered Shares", - "lastsale": "$141.62", - "netchange": "-1.72", - "pctchange": "-1.20%", - "volume": "3172319", - "marketCap": "44012560926.00", + "lastsale": "$140.98", + "netchange": "-0.64", + "pctchange": "-0.452%", + "volume": "1318493", + "marketCap": "43813662190.00", "country": "Switzerland", "ipoyear": "", "industry": "Electronic Components", @@ -34918,11 +34918,11 @@ { "symbol": "TEO", "name": "Telecom Argentina SA", - "lastsale": "$7.53", - "netchange": "0.15", - "pctchange": "2.033%", - "volume": "173132", - "marketCap": "3243454143.00", + "lastsale": "$7.74", + "netchange": "0.21", + "pctchange": "2.789%", + "volume": "97371", + "marketCap": "3333909039.00", "country": "Argentina", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -34932,11 +34932,11 @@ { "symbol": "TEVA", "name": "Teva Pharmaceutical Industries Limited American Depositary Shares", - "lastsale": "$9.98", - "netchange": "-0.25", - "pctchange": "-2.444%", - "volume": "8409147", - "marketCap": "11187292596.00", + "lastsale": "$10.13", + "netchange": "0.15", + "pctchange": "1.503%", + "volume": "6923441", + "marketCap": "11355438276.00", "country": "Israel", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -34946,11 +34946,11 @@ { "symbol": "TEX", "name": "Terex Corporation Common Stock", - "lastsale": "$58.03", - "netchange": "-0.36", - "pctchange": "-0.617%", - "volume": "1925861", - "marketCap": "3905419000.00", + "lastsale": "$57.33", + "netchange": "-0.70", + "pctchange": "-1.206%", + "volume": "864130", + "marketCap": "3858309000.00", "country": "United States", "ipoyear": "", "industry": "Construction/Ag Equipment/Trucks", @@ -34960,11 +34960,11 @@ { "symbol": "TFC", "name": "Truist Financial Corporation Common Stock", - "lastsale": "$36.70", - "netchange": "-0.94", - "pctchange": "-2.497%", - "volume": "15701612", - "marketCap": "48945618426.00", + "lastsale": "$36.34", + "netchange": "-0.36", + "pctchange": "-0.981%", + "volume": "8972632", + "marketCap": "48465497918.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -34974,10 +34974,10 @@ { "symbol": "TFC^I", "name": "Truist Financial Corporation Depositary Shares", - "lastsale": "$21.47", - "netchange": "0.04", - "pctchange": "0.187%", - "volume": "14934", + "lastsale": "$21.40", + "netchange": "-0.07", + "pctchange": "-0.326%", + "volume": "11821", "marketCap": "", "country": "United States", "ipoyear": "", @@ -34988,10 +34988,10 @@ { "symbol": "TFC^O", "name": "Truist Financial Corporation Depositary Shares Each Representing a 1/1000th Interest in a Share of Series O Non-Cumulative Perpetual Preferred Stock", - "lastsale": "$22.10", - "netchange": "-0.31", - "pctchange": "-1.383%", - "volume": "98443", + "lastsale": "$21.88", + "netchange": "-0.22", + "pctchange": "-0.995%", + "volume": "102465", "marketCap": "", "country": "United States", "ipoyear": "", @@ -35002,10 +35002,10 @@ { "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": "$19.85", - "netchange": "-0.19", - "pctchange": "-0.948%", - "volume": "177147", + "lastsale": "$19.63", + "netchange": "-0.22", + "pctchange": "-1.108%", + "volume": "99544", "marketCap": "", "country": "United States", "ipoyear": "", @@ -35016,11 +35016,11 @@ { "symbol": "TFII", "name": "TFI International Inc. Common Shares", - "lastsale": "$118.75", - "netchange": "0.09", - "pctchange": "0.076%", - "volume": "280586", - "marketCap": "10204389375.00", + "lastsale": "$117.86", + "netchange": "-0.89", + "pctchange": "-0.749%", + "volume": "173245", + "marketCap": "10127910162.00", "country": "Canada", "ipoyear": "", "industry": "Trucking Freight/Courier Services", @@ -35030,11 +35030,11 @@ { "symbol": "TFPM", "name": "Triple Flag Precious Metals Corp. Common Shares", - "lastsale": "$13.44", - "netchange": "-0.12", - "pctchange": "-0.885%", - "volume": "229586", - "marketCap": "2710762817.00", + "lastsale": "$13.38", + "netchange": "-0.06", + "pctchange": "-0.446%", + "volume": "200683", + "marketCap": "2698661198.00", "country": "Canada", "ipoyear": "2022", "industry": "Precious Metals", @@ -35058,11 +35058,11 @@ { "symbol": "TFX", "name": "Teleflex Incorporated Common Stock", - "lastsale": "$254.58", - "netchange": "-1.63", - "pctchange": "-0.636%", - "volume": "578604", - "marketCap": "11963392401.00", + "lastsale": "$253.24", + "netchange": "-1.34", + "pctchange": "-0.526%", + "volume": "297971", + "marketCap": "11900422231.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -35072,11 +35072,11 @@ { "symbol": "TG", "name": "Tredegar Corporation Common Stock", - "lastsale": "$4.91", + "lastsale": "$4.88", "netchange": "-0.03", - "pctchange": "-0.607%", - "volume": "267339", - "marketCap": "168946413.00", + "pctchange": "-0.611%", + "volume": "160618", + "marketCap": "167914153.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -35087,9 +35087,9 @@ "symbol": "TGH", "name": "Textainer Group Holdings Limited Common Shares", "lastsale": "$49.20", - "netchange": "0.02", - "pctchange": "0.041%", - "volume": "713418", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "284603", "marketCap": "2086080000.00", "country": "Bermuda", "ipoyear": "2007", @@ -35101,9 +35101,9 @@ "symbol": "TGH^A", "name": "Textainer Group Holdings Limited Depositary Shares each representing a 1/1000th interest in a share of 7.000% Series A Cumulative Redeemable Perpetual Preference Shares", "lastsale": "$24.76", - "netchange": "-0.01", - "pctchange": "-0.04%", - "volume": "7300", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "19776", "marketCap": "", "country": "Bermuda", "ipoyear": "", @@ -35114,10 +35114,10 @@ { "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": "$24.45", - "netchange": "0.10", - "pctchange": "0.411%", - "volume": "9453", + "lastsale": "$24.35", + "netchange": "-0.10", + "pctchange": "-0.409%", + "volume": "52618", "marketCap": "", "country": "Bermuda", "ipoyear": "", @@ -35128,11 +35128,11 @@ { "symbol": "TGI", "name": "Triumph Group Inc. Common Stock", - "lastsale": "$12.02", + "lastsale": "$12.13", "netchange": "0.11", - "pctchange": "0.924%", - "volume": "5695292", - "marketCap": "923808411.00", + "pctchange": "0.915%", + "volume": "1139379", + "marketCap": "932262564.00", "country": "United States", "ipoyear": "1996", "industry": "Aerospace", @@ -35142,25 +35142,25 @@ { "symbol": "TGLS", "name": "Tecnoglass Inc. Ordinary Shares", - "lastsale": "$43.61", - "netchange": "-0.12", - "pctchange": "-0.274%", - "volume": "528192", - "marketCap": "2053993190.00", + "lastsale": "$44.46", + "netchange": "0.85", + "pctchange": "1.949%", + "volume": "698624", + "marketCap": "2094027453.00", "country": "Colombia", "ipoyear": "2022", - "industry": "Office Equipment/Supplies/Services", - "sector": "Industrials", + "industry": "Electronic Components", + "sector": "Consumer Discretionary", "url": "/market-activity/stocks/tgls" }, { "symbol": "TGNA", "name": "TEGNA Inc", - "lastsale": "$15.16", - "netchange": "-0.18", - "pctchange": "-1.173%", - "volume": "5145972", - "marketCap": "2986033925.00", + "lastsale": "$15.19", + "netchange": "0.03", + "pctchange": "0.198%", + "volume": "1828975", + "marketCap": "2991942963.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -35170,11 +35170,11 @@ { "symbol": "TGS", "name": "Transportadora de Gas del Sur SA TGS Common Stock", - "lastsale": "$15.49", - "netchange": "0.36", - "pctchange": "2.379%", - "volume": "564989", - "marketCap": "2332053764.00", + "lastsale": "$15.31", + "netchange": "-0.18", + "pctchange": "-1.162%", + "volume": "358849", + "marketCap": "2304954366.00", "country": "Argentina", "ipoyear": "", "industry": "Natural Gas Distribution", @@ -35184,11 +35184,11 @@ { "symbol": "TGT", "name": "Target Corporation Common Stock", - "lastsale": "$138.37", - "netchange": "-2.77", - "pctchange": "-1.963%", - "volume": "5679861", - "marketCap": "63880143266.00", + "lastsale": "$137.72", + "netchange": "-0.65", + "pctchange": "-0.47%", + "volume": "3116721", + "marketCap": "63580063096.00", "country": "United States", "ipoyear": "", "industry": "Department/Specialty Retail Stores", @@ -35198,11 +35198,11 @@ { "symbol": "THC", "name": "Tenet Healthcare Corporation Common Stock", - "lastsale": "$75.36", - "netchange": "-1.65", - "pctchange": "-2.143%", - "volume": "1989091", - "marketCap": "7652958720.00", + "lastsale": "$74.98", + "netchange": "-0.38", + "pctchange": "-0.504%", + "volume": "667809", + "marketCap": "7614368960.00", "country": "United States", "ipoyear": "", "industry": "Hospital/Nursing Management", @@ -35212,11 +35212,11 @@ { "symbol": "THG", "name": "Hanover Insurance Group Inc", - "lastsale": "$122.60", - "netchange": "-1.39", - "pctchange": "-1.121%", - "volume": "478366", - "marketCap": "4384474163.00", + "lastsale": "$123.73", + "netchange": "1.13", + "pctchange": "0.922%", + "volume": "123421", + "marketCap": "4424885711.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -35226,11 +35226,11 @@ { "symbol": "THO", "name": "Thor Industries Inc. Common Stock", - "lastsale": "$115.70", - "netchange": "-2.13", - "pctchange": "-1.808%", - "volume": "1198576", - "marketCap": "6169510091.00", + "lastsale": "$115.98", + "netchange": "0.28", + "pctchange": "0.242%", + "volume": "407421", + "marketCap": "6184440625.00", "country": "United States", "ipoyear": "", "industry": "Homebuilding", @@ -35240,10 +35240,10 @@ { "symbol": "THQ", "name": "abrdn Healthcare Opportunities Fund Shares of Beneficial Interest", - "lastsale": "$17.97", - "netchange": "-0.11", - "pctchange": "-0.608%", - "volume": "109151", + "lastsale": "$17.98", + "netchange": "0.01", + "pctchange": "0.056%", + "volume": "151149", "marketCap": "0.00", "country": "United States", "ipoyear": "2014", @@ -35254,11 +35254,11 @@ { "symbol": "THR", "name": "Thermon Group Holdings Inc. Common Stock", - "lastsale": "$31.77", - "netchange": "-0.49", - "pctchange": "-1.519%", - "volume": "273137", - "marketCap": "1070546065.00", + "lastsale": "$31.58", + "netchange": "-0.19", + "pctchange": "-0.598%", + "volume": "113233", + "marketCap": "1064143681.00", "country": "United States", "ipoyear": "2011", "industry": "Industrial Machinery/Components", @@ -35268,11 +35268,11 @@ { "symbol": "THS", "name": "Treehouse Foods Inc. Common Stock", - "lastsale": "$41.19", - "netchange": "-1.17", - "pctchange": "-2.762%", - "volume": "1389961", - "marketCap": "2277807000.00", + "lastsale": "$41.39", + "netchange": "0.20", + "pctchange": "0.486%", + "volume": "416193", + "marketCap": "2288867000.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -35282,10 +35282,10 @@ { "symbol": "THW", "name": "abrdn World Healthcare Fund Shares of Beneficial Interest", - "lastsale": "$11.91", - "netchange": "-0.08", - "pctchange": "-0.667%", - "volume": "185690", + "lastsale": "$11.82", + "netchange": "-0.09", + "pctchange": "-0.756%", + "volume": "214538", "marketCap": "0.00", "country": "United States", "ipoyear": "2015", @@ -35296,11 +35296,11 @@ { "symbol": "TIMB", "name": "TIM S.A. American Depositary Shares (Each representing 5 Common Shares) ", - "lastsale": "$18.22", - "netchange": "-0.60", - "pctchange": "-3.188%", - "volume": "339581", - "marketCap": "8821411598.00", + "lastsale": "$18.68", + "netchange": "0.46", + "pctchange": "2.525%", + "volume": "1154875", + "marketCap": "9044125612.00", "country": "Brazil", "ipoyear": "2020", "industry": "Telecommunications Equipment", @@ -35310,11 +35310,11 @@ { "symbol": "TISI", "name": "Team Inc. Common Stock", - "lastsale": "$6.27", - "netchange": "-0.62", - "pctchange": "-8.999%", - "volume": "34441", - "marketCap": "27390006.00", + "lastsale": "$6.12", + "netchange": "-0.15", + "pctchange": "-2.392%", + "volume": "29102", + "marketCap": "26734743.00", "country": "United States", "ipoyear": "", "industry": "Other Consumer Services", @@ -35324,25 +35324,25 @@ { "symbol": "TIXT", "name": "TELUS International (Cda) Inc. Subordinate Voting Shares", - "lastsale": "$8.18", - "netchange": "0.05", - "pctchange": "0.615%", - "volume": "589671", - "marketCap": "2241320000.00", + "lastsale": "$8.24", + "netchange": "0.06", + "pctchange": "0.733%", + "volume": "358759", + "marketCap": "2257760000.00", "country": "", "ipoyear": "2021", - "industry": "", - "sector": "", + "industry": "EDP Services", + "sector": "Technology", "url": "/market-activity/stocks/tixt" }, { "symbol": "TJX", "name": "TJX Companies Inc. (The) Common Stock", - "lastsale": "$89.29", - "netchange": "-0.66", - "pctchange": "-0.734%", - "volume": "9826973", - "marketCap": "101761742901.00", + "lastsale": "$89.82", + "netchange": "0.53", + "pctchange": "0.594%", + "volume": "4367282", + "marketCap": "102365771613.00", "country": "United States", "ipoyear": "", "industry": "Clothing/Shoe/Accessory Stores", @@ -35352,11 +35352,11 @@ { "symbol": "TK", "name": "Teekay Corporation Common Stock", - "lastsale": "$6.90", - "netchange": "0.18", - "pctchange": "2.679%", - "volume": "1496955", - "marketCap": "662588508.00", + "lastsale": "$7.10", + "netchange": "0.20", + "pctchange": "2.899%", + "volume": "636389", + "marketCap": "681793972.00", "country": "Bermuda", "ipoyear": "", "industry": "Marine Transportation", @@ -35366,11 +35366,11 @@ { "symbol": "TKC", "name": "Turkcell Iletisim Hizmetleri AS Common Stock", - "lastsale": "$4.78", - "netchange": "0.11", - "pctchange": "2.355%", - "volume": "1242965", - "marketCap": "4206400000.00", + "lastsale": "$4.82", + "netchange": "0.04", + "pctchange": "0.837%", + "volume": "311080", + "marketCap": "4241600000.00", "country": "Turkey", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -35380,11 +35380,11 @@ { "symbol": "TKO", "name": "TKO Group Holdings Inc. Class A Common Stock", - "lastsale": "$75.99", - "netchange": "0.86", - "pctchange": "1.145%", - "volume": "2639283", - "marketCap": "13145478944.00", + "lastsale": "$76.69", + "netchange": "0.70", + "pctchange": "0.921%", + "volume": "1152374", + "marketCap": "13266571657.00", "country": "", "ipoyear": "2023", "industry": "", @@ -35394,11 +35394,11 @@ { "symbol": "TKR", "name": "Timken Company (The) Common Stock", - "lastsale": "$79.40", - "netchange": "-1.86", - "pctchange": "-2.289%", - "volume": "1064320", - "marketCap": "5601780684.00", + "lastsale": "$79.14", + "netchange": "-0.26", + "pctchange": "-0.327%", + "volume": "457175", + "marketCap": "5583437321.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -35407,12 +35407,12 @@ }, { "symbol": "TLK", - "name": "PT Telekomunikasi Indonesia Tbk", - "lastsale": "$25.53", - "netchange": "-0.05", - "pctchange": "-0.195%", - "volume": "266542", - "marketCap": "25290583898.00", + "name": "PT Telekomunikasi Indonesia Tbk", + "lastsale": "$25.63", + "netchange": "0.10", + "pctchange": "0.392%", + "volume": "255528", + "marketCap": "25389646115.00", "country": "Indonesia", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -35422,11 +35422,11 @@ { "symbol": "TLYS", "name": "Tilly's Inc. Common Stock", - "lastsale": "$7.41", - "netchange": "0.03", - "pctchange": "0.407%", - "volume": "168452", - "marketCap": "222105287.00", + "lastsale": "$7.23", + "netchange": "-0.18", + "pctchange": "-2.429%", + "volume": "110596", + "marketCap": "216710017.00", "country": "United States", "ipoyear": "2012", "industry": "Clothing/Shoe/Accessory Stores", @@ -35436,11 +35436,11 @@ { "symbol": "TM", "name": "Toyota Motor Corporation Common Stock", - "lastsale": "$180.62", - "netchange": "-2.80", - "pctchange": "-1.527%", - "volume": "375293", - "marketCap": "248863682415.00", + "lastsale": "$183.28", + "netchange": "2.66", + "pctchange": "1.473%", + "volume": "292816", + "marketCap": "252528710625.00", "country": "Japan", "ipoyear": "", "industry": "Auto Manufacturing", @@ -35450,11 +35450,11 @@ { "symbol": "TME", "name": "Tencent Music Entertainment Group American Depositary Shares each representing two Class A Ordinary Shares", - "lastsale": "$8.88", - "netchange": "-0.14", - "pctchange": "-1.552%", - "volume": "7552618", - "marketCap": "15238764923.00", + "lastsale": "$8.75", + "netchange": "-0.13", + "pctchange": "-1.464%", + "volume": "4330498", + "marketCap": "15015674896.00", "country": "United States", "ipoyear": "2018", "industry": "Broadcasting", @@ -35464,11 +35464,11 @@ { "symbol": "TMHC", "name": "Taylor Morrison Home Corporation Common Stock", - "lastsale": "$51.44", - "netchange": "-0.98", - "pctchange": "-1.87%", - "volume": "3298358", - "marketCap": "5527152743.00", + "lastsale": "$52.02", + "netchange": "0.58", + "pctchange": "1.128%", + "volume": "1495629", + "marketCap": "5589472895.00", "country": "United States", "ipoyear": "2013", "industry": "Homebuilding", @@ -35478,11 +35478,11 @@ { "symbol": "TMO", "name": "Thermo Fisher Scientific Inc Common Stock", - "lastsale": "$518.03", - "netchange": "-3.49", - "pctchange": "-0.669%", - "volume": "4354288", - "marketCap": "200152453448.00", + "lastsale": "$518.62", + "netchange": "0.59", + "pctchange": "0.114%", + "volume": "1607334", + "marketCap": "200380413117.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -35492,11 +35492,11 @@ { "symbol": "TMST", "name": "TimkenSteel Corporation Common Shares", - "lastsale": "$22.49", - "netchange": "0.66", - "pctchange": "3.023%", - "volume": "1733507", - "marketCap": "970551812.00", + "lastsale": "$22.98", + "netchange": "0.49", + "pctchange": "2.179%", + "volume": "324627", + "marketCap": "991697672.00", "country": "United States", "ipoyear": "2014", "industry": "Steel/Iron Ore", @@ -35506,11 +35506,11 @@ { "symbol": "TNC", "name": "Tennant Company Common Stock", - "lastsale": "$90.54", - "netchange": "-0.68", - "pctchange": "-0.745%", - "volume": "648820", - "marketCap": "1691306938.00", + "lastsale": "$91.09", + "netchange": "0.55", + "pctchange": "0.607%", + "volume": "136276", + "marketCap": "1701581058.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -35520,11 +35520,11 @@ { "symbol": "TNET", "name": "TriNet Group Inc. Common Stock", - "lastsale": "$120.35", - "netchange": "-1.12", - "pctchange": "-0.922%", - "volume": "1182442", - "marketCap": "6078671859.00", + "lastsale": "$121.78", + "netchange": "1.43", + "pctchange": "1.188%", + "volume": "257548", + "marketCap": "6150898704.00", "country": "United States", "ipoyear": "2014", "industry": "Business Services", @@ -35534,11 +35534,11 @@ { "symbol": "TNK", "name": "Teekay Tankers Ltd.", - "lastsale": "$50.23", - "netchange": "3.53", - "pctchange": "7.559%", - "volume": "1075193", - "marketCap": "1472241300.00", + "lastsale": "$50.60", + "netchange": "0.37", + "pctchange": "0.737%", + "volume": "681921", + "marketCap": "1483086000.00", "country": "Bermuda", "ipoyear": "2007", "industry": "Marine Transportation", @@ -35549,9 +35549,9 @@ "symbol": "TNL", "name": "Travel Leisure Co. Common Stock", "lastsale": "$39.99", - "netchange": "-0.95", - "pctchange": "-2.32%", - "volume": "1517615", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "686828", "marketCap": "2896078719.00", "country": "United States", "ipoyear": "", @@ -35562,11 +35562,11 @@ { "symbol": "TNP", "name": "Tsakos Energy Navigation Ltd Common Shares", - "lastsale": "$21.04", - "netchange": "1.01", - "pctchange": "5.042%", - "volume": "467457", - "marketCap": "620890400.00", + "lastsale": "$22.16", + "netchange": "1.12", + "pctchange": "5.323%", + "volume": "580279", + "marketCap": "653941600.00", "country": "Greece", "ipoyear": "2002", "industry": "Marine Transportation", @@ -35576,10 +35576,10 @@ { "symbol": "TNP^E", "name": "Tsakos Energy Navigation Ltd Series E Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Shares par value $1.00", - "lastsale": "$25.45", - "netchange": "0.1483", - "pctchange": "0.586%", - "volume": "12071", + "lastsale": "$25.4489", + "netchange": "-0.0011", + "pctchange": "-0.004%", + "volume": "8125", "marketCap": "", "country": "Greece", "ipoyear": "", @@ -35590,10 +35590,10 @@ { "symbol": "TNP^F", "name": "Tsakos Energy Navigation Ltd Series F Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Shares par value $1.00", - "lastsale": "$25.70", - "netchange": "0.04", - "pctchange": "0.156%", - "volume": "10766", + "lastsale": "$25.77", + "netchange": "0.07", + "pctchange": "0.272%", + "volume": "13874", "marketCap": "", "country": "Greece", "ipoyear": "", @@ -35604,11 +35604,11 @@ { "symbol": "TOL", "name": "Toll Brothers Inc. Common Stock", - "lastsale": "$102.48", - "netchange": "-2.70", - "pctchange": "-2.567%", - "volume": "3651317", - "marketCap": "11014447920.00", + "lastsale": "$101.38", + "netchange": "-1.10", + "pctchange": "-1.073%", + "volume": "1717703", + "marketCap": "10896221020.00", "country": "United States", "ipoyear": "", "industry": "Homebuilding", @@ -35618,11 +35618,11 @@ { "symbol": "TOST", "name": "Toast Inc. Class A Common Stock", - "lastsale": "$16.84", - "netchange": "-0.40", - "pctchange": "-2.32%", - "volume": "12392773", - "marketCap": "9097101019.00", + "lastsale": "$17.12", + "netchange": "0.28", + "pctchange": "1.663%", + "volume": "8448523", + "marketCap": "9248359231.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -35632,11 +35632,11 @@ { "symbol": "TPB", "name": "Turning Point Brands Inc. Common Stock", - "lastsale": "$24.45", - "netchange": "-0.37", - "pctchange": "-1.491%", - "volume": "197378", - "marketCap": "430430685.00", + "lastsale": "$24.51", + "netchange": "0.06", + "pctchange": "0.245%", + "volume": "62493", + "marketCap": "431486957.00", "country": "United States", "ipoyear": "2016", "industry": "Tobacco", @@ -35646,11 +35646,11 @@ { "symbol": "TPC", "name": "Tutor Perini Corporation Common Stock", - "lastsale": "$8.85", - "netchange": "-0.11", - "pctchange": "-1.228%", - "volume": "420029", - "marketCap": "460396196.00", + "lastsale": "$8.66", + "netchange": "-0.19", + "pctchange": "-2.147%", + "volume": "211892", + "marketCap": "450511984.00", "country": "United States", "ipoyear": "1970", "industry": "General Bldg Contractors - Nonresidential Bldgs", @@ -35660,11 +35660,11 @@ { "symbol": "TPH", "name": "Tri Pointe Homes Inc. Common Stock", - "lastsale": "$33.63", - "netchange": "-0.99", - "pctchange": "-2.86%", - "volume": "4613152", - "marketCap": "3263863973.00", + "lastsale": "$33.37", + "netchange": "-0.26", + "pctchange": "-0.773%", + "volume": "925686", + "marketCap": "3238630412.00", "country": "United States", "ipoyear": "2013", "industry": "Homebuilding", @@ -35674,11 +35674,11 @@ { "symbol": "TPL", "name": "Texas Pacific Land Corporation Common Stock", - "lastsale": "$1597.23", - "netchange": "-6.72", - "pctchange": "-0.419%", - "volume": "95447", - "marketCap": "12258527818.00", + "lastsale": "$1602.37", + "netchange": "5.14", + "pctchange": "0.322%", + "volume": "23451", + "marketCap": "12297976635.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -35688,11 +35688,11 @@ { "symbol": "TPR", "name": "Tapestry Inc. Common Stock", - "lastsale": "$36.08", - "netchange": "-0.43", - "pctchange": "-1.178%", - "volume": "7987275", - "marketCap": "8269046142.00", + "lastsale": "$35.85", + "netchange": "-0.23", + "pctchange": "-0.637%", + "volume": "3547964", + "marketCap": "8216333265.00", "country": "United States", "ipoyear": "", "industry": "Apparel", @@ -35702,11 +35702,11 @@ { "symbol": "TPTA", "name": "Terra Property Trust Inc. 6.00% Notes due 2026", - "lastsale": "$17.66", - "netchange": "0.36", - "pctchange": "2.081%", - "volume": "6344", - "marketCap": "429769857.00", + "lastsale": "$17.52", + "netchange": "-0.14", + "pctchange": "-0.793%", + "volume": "4632", + "marketCap": "426362848.00", "country": "", "ipoyear": "2021", "industry": "Real Estate Investment Trusts", @@ -35716,11 +35716,11 @@ { "symbol": "TPVG", "name": "TriplePoint Venture Growth BDC Corp. Common Stock", - "lastsale": "$10.52", - "netchange": "0.07", - "pctchange": "0.67%", - "volume": "545868", - "marketCap": "379623268.00", + "lastsale": "$10.46", + "netchange": "-0.06", + "pctchange": "-0.57%", + "volume": "279120", + "marketCap": "377458117.00", "country": "United States", "ipoyear": "2014", "industry": "Other Consumer Services", @@ -35730,11 +35730,11 @@ { "symbol": "TPX", "name": "Tempur Sealy International Inc. Common Stock", - "lastsale": "$50.26", - "netchange": "-0.31", - "pctchange": "-0.613%", - "volume": "3017121", - "marketCap": "8658507977.00", + "lastsale": "$50.18", + "netchange": "-0.08", + "pctchange": "-0.159%", + "volume": "1655653", + "marketCap": "8644726030.00", "country": "United States", "ipoyear": "2003", "industry": "Home Furnishings", @@ -35744,10 +35744,10 @@ { "symbol": "TPZ", "name": "Tortoise Power and Energy Infrastructure Fund Inc Common Stock", - "lastsale": "$13.98", - "netchange": "-0.01", - "pctchange": "-0.071%", - "volume": "7379", + "lastsale": "$13.80", + "netchange": "-0.18", + "pctchange": "-1.288%", + "volume": "18481", "marketCap": "0.00", "country": "United States", "ipoyear": "2009", @@ -35758,11 +35758,11 @@ { "symbol": "TR", "name": "Tootsie Roll Industries Inc. Common Stock", - "lastsale": "$33.23", - "netchange": "-0.90", - "pctchange": "-2.637%", - "volume": "276840", - "marketCap": "2313613229.00", + "lastsale": "$33.48", + "netchange": "0.25", + "pctchange": "0.752%", + "volume": "78741", + "marketCap": "2331019287.00", "country": "United States", "ipoyear": "", "industry": "Specialty Foods", @@ -35772,11 +35772,11 @@ { "symbol": "TRAK", "name": "ReposiTrak Common Stock", - "lastsale": "$10.87", - "netchange": "0.27", - "pctchange": "2.547%", - "volume": "149019", - "marketCap": "197379688.00", + "lastsale": "$10.65", + "netchange": "-0.22", + "pctchange": "-2.024%", + "volume": "38846", + "marketCap": "193384883.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -35786,11 +35786,11 @@ { "symbol": "TRC", "name": "Tejon Ranch Co Common Stock", - "lastsale": "$16.78", - "netchange": "-0.45", - "pctchange": "-2.612%", - "volume": "189711", - "marketCap": "448599759.00", + "lastsale": "$16.80", + "netchange": "0.02", + "pctchange": "0.119%", + "volume": "37679", + "marketCap": "449134442.00", "country": "United States", "ipoyear": "2000", "industry": "Real Estate", @@ -35800,25 +35800,25 @@ { "symbol": "TREX", "name": "Trex Company Inc. Common Stock", - "lastsale": "$80.22", - "netchange": "0.08", - "pctchange": "0.10%", - "volume": "1798760", - "marketCap": "8711521464.00", + "lastsale": "$79.01", + "netchange": "-1.21", + "pctchange": "-1.508%", + "volume": "658214", + "marketCap": "8580121053.00", "country": "United States", "ipoyear": "", - "industry": "Forest Products", - "sector": "Basic Materials", + "industry": "", + "sector": "", "url": "/market-activity/stocks/trex" }, { "symbol": "TRGP", "name": "Targa Resources Inc. Common Stock", - "lastsale": "$85.41", - "netchange": "-0.87", - "pctchange": "-1.008%", - "volume": "3494884", - "marketCap": "19044345996.00", + "lastsale": "$85.98", + "netchange": "0.57", + "pctchange": "0.667%", + "volume": "1181727", + "marketCap": "19171442088.00", "country": "United States", "ipoyear": "2010", "industry": "Natural Gas Distribution", @@ -35828,11 +35828,11 @@ { "symbol": "TRI", "name": "Thomson Reuters Corp Common Shares", - "lastsale": "$138.85", - "netchange": "-1.51", - "pctchange": "-1.076%", - "volume": "347365", - "marketCap": "65690147441.00", + "lastsale": "$140.84", + "netchange": "1.99", + "pctchange": "1.433%", + "volume": "240104", + "marketCap": "66631619485.00", "country": "United States", "ipoyear": "", "industry": "", @@ -35843,9 +35843,9 @@ "symbol": "TRIS", "name": "Tristar Acquisition I Corp. Class A Ordinary Shares", "lastsale": "$10.79", - "netchange": "-0.02", - "pctchange": "-0.185%", - "volume": "484385", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "979", "marketCap": "0.00", "country": "", "ipoyear": "2021", @@ -35856,11 +35856,11 @@ { "symbol": "TRN", "name": "Trinity Industries Inc. Common Stock", - "lastsale": "$28.33", - "netchange": "-0.28", - "pctchange": "-0.979%", - "volume": "972942", - "marketCap": "2319419397.00", + "lastsale": "$27.19", + "netchange": "-1.14", + "pctchange": "-4.024%", + "volume": "654309", + "marketCap": "2226085895.00", "country": "United States", "ipoyear": "", "industry": "Railroads", @@ -35870,11 +35870,11 @@ { "symbol": "TRNO", "name": "Terreno Realty Corporation Common Stock", - "lastsale": "$62.42", - "netchange": "0.67", - "pctchange": "1.085%", - "volume": "1347083", - "marketCap": "5329788190.00", + "lastsale": "$62.69", + "netchange": "0.27", + "pctchange": "0.433%", + "volume": "850760", + "marketCap": "5352842384.00", "country": "United States", "ipoyear": "2010", "industry": "Real Estate", @@ -35884,11 +35884,11 @@ { "symbol": "TROX", "name": "Tronox Holdings plc Ordinary Shares (UK)", - "lastsale": "$13.59", - "netchange": "-0.25", - "pctchange": "-1.806%", - "volume": "1701286", - "marketCap": "2130827130.00", + "lastsale": "$14.09", + "netchange": "0.50", + "pctchange": "3.679%", + "volume": "1628125", + "marketCap": "2209224008.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -35898,11 +35898,11 @@ { "symbol": "TRP", "name": "TC Energy Corporation Common Stock", - "lastsale": "$38.85", - "netchange": "-0.26", - "pctchange": "-0.665%", - "volume": "1834137", - "marketCap": "40287450000.00", + "lastsale": "$38.99", + "netchange": "0.14", + "pctchange": "0.36%", + "volume": "2493886", + "marketCap": "40432630000.00", "country": "Canada", "ipoyear": "", "industry": "Natural Gas Distribution", @@ -35913,9 +35913,9 @@ "symbol": "TRTL", "name": "TortoiseEcofin Acquisition Corp. III Class A Ordinary Shares", "lastsale": "$10.62", - "netchange": "-0.02", - "pctchange": "-0.188%", - "volume": "280", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1004", "marketCap": "0.00", "country": "", "ipoyear": "2021", @@ -35926,10 +35926,10 @@ { "symbol": "TRTN^A", "name": "Triton International Limited 8.50% Series A Cumulative Redeemable Perpetual Preference Shares", - "lastsale": "$25.14", - "netchange": "-0.1705", - "pctchange": "-0.674%", - "volume": "5711", + "lastsale": "$25.2999", + "netchange": "0.1599", + "pctchange": "0.636%", + "volume": "3587", "marketCap": "", "country": "United States", "ipoyear": "", @@ -35940,10 +35940,10 @@ { "symbol": "TRTN^B", "name": "Triton International Limited 8.00% Series B Cumulative Redeemable Perpetual Preference Shares", - "lastsale": "$25.01", - "netchange": "-0.12", - "pctchange": "-0.478%", - "volume": "13381", + "lastsale": "$25.0158", + "netchange": "0.0058", + "pctchange": "0.023%", + "volume": "5625", "marketCap": "", "country": "United States", "ipoyear": "", @@ -35954,10 +35954,10 @@ { "symbol": "TRTN^C", "name": "Triton International Limited 7.375% Series C Cumulative Redeemable Perpetual Preference Shares", - "lastsale": "$24.15", - "netchange": "-0.1501", - "pctchange": "-0.618%", - "volume": "7900", + "lastsale": "$23.7901", + "netchange": "-0.3599", + "pctchange": "-1.49%", + "volume": "17107", "marketCap": "", "country": "United States", "ipoyear": "", @@ -35968,10 +35968,10 @@ { "symbol": "TRTN^D", "name": "Triton International Limited 6.875% Series D Cumulative Redeemable Perpetual Preference Shares", - "lastsale": "$23.21", - "netchange": "-0.01", - "pctchange": "-0.043%", - "volume": "13332", + "lastsale": "$22.905", + "netchange": "-0.305", + "pctchange": "-1.314%", + "volume": "11667", "marketCap": "", "country": "United States", "ipoyear": "", @@ -35982,10 +35982,10 @@ { "symbol": "TRTN^E", "name": "Triton International Limited 5.75% Series E Cumulative Redeemable Perpetual Preference Shares", - "lastsale": "$19.52", - "netchange": "-0.10", - "pctchange": "-0.51%", - "volume": "22683", + "lastsale": "$19.85", + "netchange": "0.33", + "pctchange": "1.691%", + "volume": "48604", "marketCap": "", "country": "United States", "ipoyear": "", @@ -35996,11 +35996,11 @@ { "symbol": "TRTX", "name": "TPG RE Finance Trust Inc. Common Stock", - "lastsale": "$6.38", - "netchange": "-0.26", - "pctchange": "-3.916%", - "volume": "1490817", - "marketCap": "495947935.00", + "lastsale": "$6.32", + "netchange": "-0.06", + "pctchange": "-0.94%", + "volume": "716604", + "marketCap": "491283848.00", "country": "United States", "ipoyear": "2017", "industry": "Real Estate Investment Trusts", @@ -36010,10 +36010,10 @@ { "symbol": "TRTX^C", "name": "TPG RE Finance Trust Inc. 6.25% Series C Cumulative Redeemable Preferred Stock $0.001 par value per share", - "lastsale": "$15.07", - "netchange": "-0.05", - "pctchange": "-0.331%", - "volume": "26383", + "lastsale": "$14.58", + "netchange": "-0.49", + "pctchange": "-3.251%", + "volume": "19064", "marketCap": "", "country": "United States", "ipoyear": "", @@ -36024,11 +36024,11 @@ { "symbol": "TRU", "name": "TransUnion Common Stock", - "lastsale": "$68.59", - "netchange": "-0.79", - "pctchange": "-1.139%", - "volume": "5601878", - "marketCap": "13285883000.00", + "lastsale": "$68.57", + "netchange": "-0.02", + "pctchange": "-0.029%", + "volume": "1826461", + "marketCap": "13282009000.00", "country": "United States", "ipoyear": "2015", "industry": "Finance: Consumer Services", @@ -36038,11 +36038,11 @@ { "symbol": "TRV", "name": "The Travelers Companies Inc. Common Stock", - "lastsale": "$182.81", - "netchange": "0.04", - "pctchange": "0.022%", - "volume": "3373822", - "marketCap": "41753702723.00", + "lastsale": "$183.41", + "netchange": "0.60", + "pctchange": "0.328%", + "volume": "1631971", + "marketCap": "41890742391.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -36052,11 +36052,11 @@ { "symbol": "TS", "name": "Tenaris S.A. American Depositary Shares", - "lastsale": "$34.13", - "netchange": "-0.33", - "pctchange": "-0.958%", - "volume": "3437925", - "marketCap": "20145861004.00", + "lastsale": "$34.46", + "netchange": "0.33", + "pctchange": "0.967%", + "volume": "2031870", + "marketCap": "20340649581.00", "country": "Luxembourg", "ipoyear": "", "industry": "Steel/Iron Ore", @@ -36066,11 +36066,11 @@ { "symbol": "TSE", "name": "Trinseo PLC Ordinary Shares ", - "lastsale": "$7.23", - "netchange": "0.17", - "pctchange": "2.408%", - "volume": "1565631", - "marketCap": "254461621.00", + "lastsale": "$7.14", + "netchange": "-0.09", + "pctchange": "-1.245%", + "volume": "312996", + "marketCap": "251294049.00", "country": "United States", "ipoyear": "2014", "industry": "Major Chemicals", @@ -36081,9 +36081,9 @@ "symbol": "TSI", "name": "TCW Strategic Income Fund Inc. Common Stock", "lastsale": "$4.83", - "netchange": "0.0001", - "pctchange": "0.002%", - "volume": "36394", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "101420", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -36094,11 +36094,11 @@ { "symbol": "TSLX", "name": "Sixth Street Specialty Lending Inc. Common Stock", - "lastsale": "$21.17", - "netchange": "-0.15", - "pctchange": "-0.704%", - "volume": "368493", - "marketCap": "1853359363.00", + "lastsale": "$21.12", + "netchange": "-0.05", + "pctchange": "-0.236%", + "volume": "380367", + "marketCap": "1848982038.00", "country": "", "ipoyear": "2014", "industry": "Investment Managers", @@ -36108,11 +36108,11 @@ { "symbol": "TSM", "name": "Taiwan Semiconductor Manufacturing Company Ltd.", - "lastsale": "$102.54", - "netchange": "-0.91", - "pctchange": "-0.88%", - "volume": "16376662", - "marketCap": "531780242474.00", + "lastsale": "$102.93", + "netchange": "0.39", + "pctchange": "0.38%", + "volume": "5659635", + "marketCap": "533802812150.00", "country": "Taiwan", "ipoyear": "1997", "industry": "Semiconductors", @@ -36122,11 +36122,11 @@ { "symbol": "TSN", "name": "Tyson Foods Inc. Common Stock", - "lastsale": "$51.81", - "netchange": "-0.52", - "pctchange": "-0.994%", - "volume": "5916251", - "marketCap": "18404975540.00", + "lastsale": "$51.71", + "netchange": "-0.10", + "pctchange": "-0.193%", + "volume": "3129812", + "marketCap": "18369451558.00", "country": "United States", "ipoyear": "", "industry": "Meat/Poultry/Fish", @@ -36136,25 +36136,25 @@ { "symbol": "TSQ", "name": "Townsquare Media Inc. Class A Common Stock", - "lastsale": "$10.70", - "netchange": "0.20", - "pctchange": "1.905%", - "volume": "132465", - "marketCap": "176093538.00", + "lastsale": "$11.07", + "netchange": "0.37", + "pctchange": "3.458%", + "volume": "74887", + "marketCap": "182182754.00", "country": "United States", "ipoyear": "2014", - "industry": "Advertising", + "industry": "Broadcasting", "sector": "Consumer Discretionary", "url": "/market-activity/stocks/tsq" }, { "symbol": "TT", "name": "Trane Technologies plc", - "lastsale": "$239.92", - "netchange": "1.02", - "pctchange": "0.427%", - "volume": "3060550", - "marketCap": "54595472081.00", + "lastsale": "$240.10", + "netchange": "0.18", + "pctchange": "0.075%", + "volume": "785453", + "marketCap": "54636432339.00", "country": "Ireland", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -36164,11 +36164,11 @@ { "symbol": "TTC", "name": "Toro Company (The) Common Stock", - "lastsale": "$87.40", - "netchange": "-0.84", - "pctchange": "-0.952%", - "volume": "1881141", - "marketCap": "9075972592.00", + "lastsale": "$87.44", + "netchange": "0.04", + "pctchange": "0.046%", + "volume": "1370405", + "marketCap": "9080126355.00", "country": "United States", "ipoyear": "", "industry": "Tools/Hardware", @@ -36178,11 +36178,11 @@ { "symbol": "TTE", "name": "TotalEnergies SE", - "lastsale": "$66.93", - "netchange": "-0.81", - "pctchange": "-1.196%", - "volume": "2597563", - "marketCap": "175298456905.00", + "lastsale": "$67.73", + "netchange": "0.80", + "pctchange": "1.195%", + "volume": "1061842", + "marketCap": "177393761933.00", "country": "France", "ipoyear": "", "industry": "Oil & Gas Production", @@ -36192,11 +36192,11 @@ { "symbol": "TTI", "name": "Tetra Technologies Inc. Common Stock", - "lastsale": "$4.41", - "netchange": "-0.05", - "pctchange": "-1.121%", - "volume": "2993199", - "marketCap": "573649153.00", + "lastsale": "$4.47", + "netchange": "0.06", + "pctchange": "1.361%", + "volume": "1026339", + "marketCap": "581453903.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -36206,10 +36206,10 @@ { "symbol": "TTP", "name": "Tortoise Pipeline & Energy Fund Inc. Common Stock", - "lastsale": "$27.39", - "netchange": "-0.52", - "pctchange": "-1.863%", - "volume": "33691", + "lastsale": "$27.77", + "netchange": "0.38", + "pctchange": "1.387%", + "volume": "3395", "marketCap": "0.00", "country": "United States", "ipoyear": "2011", @@ -36220,11 +36220,11 @@ { "symbol": "TU", "name": "Telus Corporation Ordinary Shares", - "lastsale": "$17.91", - "netchange": "-0.46", - "pctchange": "-2.504%", - "volume": "1812753", - "marketCap": "26059050000.00", + "lastsale": "$17.74", + "netchange": "-0.17", + "pctchange": "-0.949%", + "volume": "2058924", + "marketCap": "25811700000.00", "country": "Canada", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -36234,11 +36234,11 @@ { "symbol": "TUP", "name": "Tupperware Brands Corporation Common Stock", - "lastsale": "$1.95", - "netchange": "-0.01", - "pctchange": "-0.51%", - "volume": "1688296", - "marketCap": "90225174.00", + "lastsale": "$1.88", + "netchange": "-0.07", + "pctchange": "-3.59%", + "volume": "1234773", + "marketCap": "86986322.00", "country": "United States", "ipoyear": "", "industry": "Plastic Products", @@ -36248,11 +36248,11 @@ { "symbol": "TUYA", "name": "Tuya Inc. American Depositary Shares each representing one Class A Ordinary Share", - "lastsale": "$2.03", - "netchange": "-0.11", - "pctchange": "-5.14%", - "volume": "885509", - "marketCap": "1174449517.00", + "lastsale": "$2.06", + "netchange": "0.03", + "pctchange": "1.478%", + "volume": "276976", + "marketCap": "1191805914.00", "country": "China", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -36262,11 +36262,11 @@ { "symbol": "TV", "name": "Grupo Televisa S.A. Common Stock", - "lastsale": "$3.32", - "netchange": "-0.02", - "pctchange": "-0.599%", - "volume": "3801842", - "marketCap": "1875468000.00", + "lastsale": "$3.25", + "netchange": "-0.07", + "pctchange": "-2.108%", + "volume": "1557588", + "marketCap": "1835925000.00", "country": "Mexico", "ipoyear": "1993", "industry": "Broadcasting", @@ -36276,11 +36276,11 @@ { "symbol": "TVC", "name": "Tennessee Valley Authority Common Stock", - "lastsale": "$22.45", - "netchange": "-0.04", - "pctchange": "-0.178%", - "volume": "12174", - "marketCap": "245519711.00", + "lastsale": "$22.38", + "netchange": "-0.07", + "pctchange": "-0.312%", + "volume": "23980", + "marketCap": "244754170.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -36291,9 +36291,9 @@ "symbol": "TVE", "name": "Tennessee Valley Authority", "lastsale": "$21.95", - "netchange": "-0.05", - "pctchange": "-0.227%", - "volume": "24529", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "51021", "marketCap": "17470576578.00", "country": "United States", "ipoyear": "", @@ -36304,11 +36304,11 @@ { "symbol": "TWI", "name": "Titan International Inc. (DE) Common Stock", - "lastsale": "$14.61", - "netchange": "-0.35", - "pctchange": "-2.34%", - "volume": "3384676", - "marketCap": "904209657.00", + "lastsale": "$14.51", + "netchange": "-0.10", + "pctchange": "-0.684%", + "volume": "321447", + "marketCap": "898020679.00", "country": "United States", "ipoyear": "", "industry": "Steel/Iron Ore", @@ -36318,11 +36318,11 @@ { "symbol": "TWLO", "name": "Twilio Inc. Class A Common Stock", - "lastsale": "$75.96", - "netchange": "0.14", - "pctchange": "0.185%", - "volume": "3271390", - "marketCap": "13752015798.00", + "lastsale": "$76.22", + "netchange": "0.26", + "pctchange": "0.342%", + "volume": "2057464", + "marketCap": "13799086942.00", "country": "United States", "ipoyear": "2016", "industry": "Computer Software: Prepackaged Software", @@ -36332,10 +36332,10 @@ { "symbol": "TWN", "name": "Taiwan Fund Inc. (The) Common Stock", - "lastsale": "$34.675", - "netchange": "-0.015", - "pctchange": "-0.043%", - "volume": "8701", + "lastsale": "$34.54", + "netchange": "-0.135", + "pctchange": "-0.389%", + "volume": "5827", "marketCap": "0.00", "country": "United States", "ipoyear": "1986", @@ -36346,11 +36346,11 @@ { "symbol": "TWO", "name": "Two Harbors Investment Corp", - "lastsale": "$14.35", - "netchange": "-0.02", - "pctchange": "-0.139%", - "volume": "5465452", - "marketCap": "1380295963.00", + "lastsale": "$14.11", + "netchange": "-0.24", + "pctchange": "-1.672%", + "volume": "1594653", + "marketCap": "1357210874.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -36360,10 +36360,10 @@ { "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": "$22.1425", - "netchange": "-0.0175", - "pctchange": "-0.079%", - "volume": "5114", + "lastsale": "$22.26", + "netchange": "0.1175", + "pctchange": "0.531%", + "volume": "10286", "marketCap": "", "country": "United States", "ipoyear": "", @@ -36374,10 +36374,10 @@ { "symbol": "TWO^B", "name": "Two Harbors Investments Corp 7.625% Series B Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$21.40", - "netchange": "-0.04", - "pctchange": "-0.187%", - "volume": "6070", + "lastsale": "$21.45", + "netchange": "0.05", + "pctchange": "0.234%", + "volume": "13937", "marketCap": "", "country": "United States", "ipoyear": "", @@ -36388,10 +36388,10 @@ { "symbol": "TWO^C", "name": "Two Harbors Investments Corp 7.25% Series C Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$21.36", - "netchange": "-0.0504", - "pctchange": "-0.235%", - "volume": "50409", + "lastsale": "$21.2665", + "netchange": "-0.0935", + "pctchange": "-0.438%", + "volume": "24674", "marketCap": "", "country": "United States", "ipoyear": "", @@ -36402,10 +36402,10 @@ { "symbol": "TWOA", "name": "two Class A Ordinary Shares", - "lastsale": "$10.57", - "netchange": "0.01", - "pctchange": "0.095%", - "volume": "4659", + "lastsale": "$10.59", + "netchange": "0.02", + "pctchange": "0.189%", + "volume": "251524", "marketCap": "0.00", "country": "Cayman Islands", "ipoyear": "2021", @@ -36416,11 +36416,11 @@ { "symbol": "TX", "name": "Ternium S.A. Ternium S.A. American Depositary Shares (each representing ten shares USD1.00 par value)", - "lastsale": "$41.10", - "netchange": "-0.24", - "pctchange": "-0.581%", - "volume": "175190", - "marketCap": "8239495538.00", + "lastsale": "$42.80", + "netchange": "1.70", + "pctchange": "4.136%", + "volume": "256278", + "marketCap": "8580301923.00", "country": "Luxembourg", "ipoyear": "", "industry": "Steel/Iron Ore", @@ -36430,11 +36430,11 @@ { "symbol": "TXO", "name": "TXO Partners L.P. Common Units Representing Limited Partner Interests", - "lastsale": "$18.43", - "netchange": "0.27", - "pctchange": "1.487%", - "volume": "67521", - "marketCap": "566722500.00", + "lastsale": "$18.00", + "netchange": "-0.43", + "pctchange": "-2.333%", + "volume": "68542", + "marketCap": "553500000.00", "country": "", "ipoyear": "2023", "industry": "Oil & Gas Production", @@ -36444,11 +36444,11 @@ { "symbol": "TXT", "name": "Textron Inc. Common Stock", - "lastsale": "$79.34", - "netchange": "-0.28", - "pctchange": "-0.352%", - "volume": "2118513", - "marketCap": "15551072958.00", + "lastsale": "$79.60", + "netchange": "0.26", + "pctchange": "0.328%", + "volume": "1037633", + "marketCap": "15602034377.00", "country": "United States", "ipoyear": "", "industry": "Aerospace", @@ -36458,11 +36458,11 @@ { "symbol": "TY", "name": "Tri Continental Corporation Common Stock", - "lastsale": "$28.45", - "netchange": "0.27", - "pctchange": "0.958%", - "volume": "66473", - "marketCap": "1546284101.00", + "lastsale": "$28.50", + "netchange": "0.05", + "pctchange": "0.176%", + "volume": "53640", + "marketCap": "1549001648.00", "country": "United States", "ipoyear": "", "industry": "Finance Companies", @@ -36472,10 +36472,10 @@ { "symbol": "TY^", "name": "Tri Continental Corporation Preferred Stock", - "lastsale": "$44.98", - "netchange": "0.48", - "pctchange": "1.079%", - "volume": "3592", + "lastsale": "$44.99", + "netchange": "0.01", + "pctchange": "0.022%", + "volume": "1199", "marketCap": "", "country": "United States", "ipoyear": "", @@ -36486,11 +36486,11 @@ { "symbol": "TYG", "name": "Tortoise Energy Infrastructure Corporation Common Stock", - "lastsale": "$28.46", - "netchange": "-0.35", - "pctchange": "-1.215%", - "volume": "45370", - "marketCap": "339468119.00", + "lastsale": "$28.62", + "netchange": "0.16", + "pctchange": "0.562%", + "volume": "38747", + "marketCap": "341376584.00", "country": "United States", "ipoyear": "2004", "industry": "Investment Managers", @@ -36500,11 +36500,11 @@ { "symbol": "TYL", "name": "Tyler Technologies Inc. Common Stock", - "lastsale": "$410.42", - "netchange": "0.22", - "pctchange": "0.054%", - "volume": "630434", - "marketCap": "17288608418.00", + "lastsale": "$418.47", + "netchange": "8.05", + "pctchange": "1.961%", + "volume": "296417", + "marketCap": "17627708115.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -36514,11 +36514,11 @@ { "symbol": "U", "name": "Unity Software Inc. Common Stock", - "lastsale": "$39.36", - "netchange": "1.08", - "pctchange": "2.821%", - "volume": "18577036", - "marketCap": "14957548706.00", + "lastsale": "$39.31", + "netchange": "-0.05", + "pctchange": "-0.127%", + "volume": "11044074", + "marketCap": "14938547755.00", "country": "United States", "ipoyear": "2020", "industry": "Retail: Computer Software & Peripheral Equipment", @@ -36527,12 +36527,12 @@ }, { "symbol": "UA", - "name": "Under Armour Inc. Class C Common Stock", - "lastsale": "$8.19", - "netchange": "0.07", - "pctchange": "0.862%", - "volume": "6098767", - "marketCap": "3588474479.00", + "name": "Under Armour Inc. Class C Common Stock", + "lastsale": "$8.59", + "netchange": "0.40", + "pctchange": "4.884%", + "volume": "5023449", + "marketCap": "3763735747.00", "country": "United States", "ipoyear": "2016", "industry": "Apparel", @@ -36542,11 +36542,11 @@ { "symbol": "UAA", "name": "Under Armour Inc. Class A Common Stock", - "lastsale": "$8.60", - "netchange": "0.02", - "pctchange": "0.233%", - "volume": "9295718", - "marketCap": "3768117279.00", + "lastsale": "$9.06", + "netchange": "0.46", + "pctchange": "5.349%", + "volume": "9007548", + "marketCap": "3969667738.00", "country": "United States", "ipoyear": "", "industry": "Apparel", @@ -36556,11 +36556,11 @@ { "symbol": "UAN", "name": "CVR Partners LP Common Units representing Limited Partner Interests", - "lastsale": "$67.32", - "netchange": "-0.09", - "pctchange": "-0.134%", - "volume": "37188", - "marketCap": "711547963.00", + "lastsale": "$69.00", + "netchange": "1.68", + "pctchange": "2.496%", + "volume": "99904", + "marketCap": "729304953.00", "country": "United States", "ipoyear": "2011", "industry": "Agricultural Chemicals", @@ -36570,11 +36570,11 @@ { "symbol": "UBER", "name": "Uber Technologies Inc. Common Stock", - "lastsale": "$61.86", - "netchange": "-0.64", - "pctchange": "-1.024%", - "volume": "364232101", - "marketCap": "127299110108.00", + "lastsale": "$61.73", + "netchange": "-0.13", + "pctchange": "-0.21%", + "volume": "28598315", + "marketCap": "127031588538.00", "country": "United States", "ipoyear": "2019", "industry": "Business Services", @@ -36584,11 +36584,11 @@ { "symbol": "UBS", "name": "UBS Group AG Registered Ordinary Shares", - "lastsale": "$29.28", - "netchange": "-0.47", - "pctchange": "-1.58%", - "volume": "6873820", - "marketCap": "101308800000.00", + "lastsale": "$29.20", + "netchange": "-0.08", + "pctchange": "-0.273%", + "volume": "3511574", + "marketCap": "101032000000.00", "country": "Switzerland", "ipoyear": "2014", "industry": "Major Banks", @@ -36598,11 +36598,11 @@ { "symbol": "UDR", "name": "UDR Inc. Common Stock", - "lastsale": "$37.64", - "netchange": "-0.71", - "pctchange": "-1.851%", - "volume": "5593813", - "marketCap": "12380854964.00", + "lastsale": "$37.81", + "netchange": "0.17", + "pctchange": "0.452%", + "volume": "3611663", + "marketCap": "12436772747.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -36612,11 +36612,11 @@ { "symbol": "UE", "name": "Urban Edge Properties Common Shares of Beneficial Interest", - "lastsale": "$18.51", - "netchange": "-0.17", - "pctchange": "-0.91%", - "volume": "2738276", - "marketCap": "2177562342.00", + "lastsale": "$18.36", + "netchange": "-0.15", + "pctchange": "-0.81%", + "volume": "1240442", + "marketCap": "2159915970.00", "country": "United States", "ipoyear": "2015", "industry": "Real Estate", @@ -36626,11 +36626,11 @@ { "symbol": "UFI", "name": "Unifi Inc. New Common Stock", - "lastsale": "$6.32", - "netchange": "-0.03", - "pctchange": "-0.472%", - "volume": "66731", - "marketCap": "114496944.00", + "lastsale": "$6.30", + "netchange": "-0.02", + "pctchange": "-0.316%", + "volume": "82168", + "marketCap": "114134612.00", "country": "United States", "ipoyear": "", "industry": "Textiles", @@ -36640,11 +36640,11 @@ { "symbol": "UGI", "name": "UGI Corporation Common Stock", - "lastsale": "$22.78", - "netchange": "-0.49", - "pctchange": "-2.106%", - "volume": "5356129", - "marketCap": "4804292501.00", + "lastsale": "$22.97", + "netchange": "0.19", + "pctchange": "0.834%", + "volume": "1807575", + "marketCap": "4844363422.00", "country": "United States", "ipoyear": "", "industry": "Natural Gas Distribution", @@ -36654,11 +36654,11 @@ { "symbol": "UGIC", "name": "UGI Corporation Corporate Units", - "lastsale": "$54.48", - "netchange": "-1.61", - "pctchange": "-2.87%", - "volume": "218565", - "marketCap": "11489809282.00", + "lastsale": "$55.16", + "netchange": "0.68", + "pctchange": "1.248%", + "volume": "7973", + "marketCap": "11633220998.00", "country": "United States", "ipoyear": "2021", "industry": "Natural Gas Distribution", @@ -36668,11 +36668,11 @@ { "symbol": "UGP", "name": "Ultrapar Participacoes S.A. (New) American Depositary Shares (Each representing one Common Share)", - "lastsale": "$5.20", - "netchange": "-0.11", - "pctchange": "-2.072%", - "volume": "2194342", - "marketCap": "5662873304.00", + "lastsale": "$5.26", + "netchange": "0.06", + "pctchange": "1.154%", + "volume": "1366410", + "marketCap": "5728214150.00", "country": "Brazil", "ipoyear": "", "industry": "Oil/Gas Transmission", @@ -36682,11 +36682,11 @@ { "symbol": "UHAL", "name": "U-Haul Holding Company Common Stock", - "lastsale": "$63.97", - "netchange": "0.05", - "pctchange": "0.078%", - "volume": "212268", - "marketCap": "12543101984.00", + "lastsale": "$65.95", + "netchange": "1.98", + "pctchange": "3.095%", + "volume": "176520", + "marketCap": "12931336186.00", "country": "United States", "ipoyear": "2022", "industry": "Rental/Leasing Companies", @@ -36696,11 +36696,11 @@ { "symbol": "UHS", "name": "Universal Health Services Inc. Common Stock", - "lastsale": "$148.83", - "netchange": "-2.64", - "pctchange": "-1.743%", - "volume": "1514225", - "marketCap": "10158942916.00", + "lastsale": "$149.95", + "netchange": "1.12", + "pctchange": "0.753%", + "volume": "545570", + "marketCap": "10235392665.00", "country": "United States", "ipoyear": "", "industry": "Hospital/Nursing Management", @@ -36710,11 +36710,11 @@ { "symbol": "UHT", "name": "Universal Health Realty Income Trust Common Stock", - "lastsale": "$44.98", - "netchange": "-0.34", - "pctchange": "-0.75%", - "volume": "233059", - "marketCap": "621760924.00", + "lastsale": "$43.05", + "netchange": "-1.93", + "pctchange": "-4.291%", + "volume": "60644", + "marketCap": "595082432.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -36724,11 +36724,11 @@ { "symbol": "UI", "name": "Ubiquiti Inc. Common Stock", - "lastsale": "$136.27", - "netchange": "-2.06", - "pctchange": "-1.489%", - "volume": "195375", - "marketCap": "8237259044.00", + "lastsale": "$134.72", + "netchange": "-1.55", + "pctchange": "-1.137%", + "volume": "87191", + "marketCap": "8143564529.00", "country": "United States", "ipoyear": "", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -36738,11 +36738,11 @@ { "symbol": "UIS", "name": "Unisys Corporation New Common Stock", - "lastsale": "$5.23", - "netchange": "-0.37", - "pctchange": "-6.607%", - "volume": "833385", - "marketCap": "357701452.00", + "lastsale": "$5.27", + "netchange": "0.04", + "pctchange": "0.765%", + "volume": "560647", + "marketCap": "360437218.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -36752,11 +36752,11 @@ { "symbol": "UL", "name": "Unilever PLC Common Stock", - "lastsale": "$47.37", - "netchange": "-0.43", - "pctchange": "-0.90%", - "volume": "3684365", - "marketCap": "119135550000.00", + "lastsale": "$47.67", + "netchange": "0.30", + "pctchange": "0.633%", + "volume": "2483305", + "marketCap": "119890050000.00", "country": "United Kingdom", "ipoyear": "", "industry": "Package Goods/Cosmetics", @@ -36766,11 +36766,11 @@ { "symbol": "UMC", "name": "United Microelectronics Corporation (NEW) Common Stock", - "lastsale": "$8.10", - "netchange": "-0.04", - "pctchange": "-0.491%", - "volume": "9823795", - "marketCap": "20257693356.00", + "lastsale": "$8.08", + "netchange": "-0.02", + "pctchange": "-0.247%", + "volume": "5242037", + "marketCap": "20207674360.00", "country": "Taiwan", "ipoyear": "", "industry": "Semiconductors", @@ -36780,11 +36780,11 @@ { "symbol": "UMH", "name": "UMH Properties Inc. Common Stock", - "lastsale": "$15.10", - "netchange": "-0.27", - "pctchange": "-1.757%", - "volume": "1817477", - "marketCap": "1002611944.00", + "lastsale": "$15.14", + "netchange": "0.04", + "pctchange": "0.265%", + "volume": "664209", + "marketCap": "1005267870.00", "country": "United States", "ipoyear": "1994", "industry": "Real Estate Investment Trusts", @@ -36794,10 +36794,10 @@ { "symbol": "UMH^D", "name": "UMH Properties Inc. 6.375% Series D Cumulative Redeemable Preferred Stock Liquidation Preference $25 per share", - "lastsale": "$22.1799", - "netchange": "0.0104", - "pctchange": "0.047%", - "volume": "18481", + "lastsale": "$22.15", + "netchange": "-0.0299", + "pctchange": "-0.135%", + "volume": "20337", "marketCap": "", "country": "United States", "ipoyear": "", @@ -36808,25 +36808,25 @@ { "symbol": "UNF", "name": "Unifirst Corporation Common Stock", - "lastsale": "$182.22", - "netchange": "-1.87", - "pctchange": "-1.016%", - "volume": "209669", - "marketCap": "3406580487.00", + "lastsale": "$180.32", + "netchange": "-1.90", + "pctchange": "-1.043%", + "volume": "74631", + "marketCap": "3371060221.00", "country": "United States", "ipoyear": "", - "industry": "Other Consumer Services", + "industry": "Business Services", "sector": "Consumer Discretionary", "url": "/market-activity/stocks/unf" }, { "symbol": "UNFI", "name": "United Natural Foods Inc. Common Stock", - "lastsale": "$15.82", - "netchange": "0.41", - "pctchange": "2.661%", - "volume": "12633491", - "marketCap": "939834070.00", + "lastsale": "$16.46", + "netchange": "0.64", + "pctchange": "4.046%", + "volume": "1334039", + "marketCap": "977855170.00", "country": "United States", "ipoyear": "2019", "industry": "Food Distributors", @@ -36836,11 +36836,11 @@ { "symbol": "UNH", "name": "UnitedHealth Group Incorporated Common Stock (DE)", - "lastsale": "$531.12", - "netchange": "-3.12", - "pctchange": "-0.584%", - "volume": "9029731", - "marketCap": "491246321618.00", + "lastsale": "$526.55", + "netchange": "-4.57", + "pctchange": "-0.86%", + "volume": "3260016", + "marketCap": "487019413029.00", "country": "United States", "ipoyear": "", "industry": "Medical Specialities", @@ -36850,11 +36850,11 @@ { "symbol": "UNM", "name": "Unum Group Common Stock", - "lastsale": "$43.55", - "netchange": "-0.51", - "pctchange": "-1.158%", - "volume": "3115361", - "marketCap": "8494237883.00", + "lastsale": "$44.24", + "netchange": "0.69", + "pctchange": "1.584%", + "volume": "1277664", + "marketCap": "8628819379.00", "country": "United States", "ipoyear": "", "industry": "Accident &Health Insurance", @@ -36864,11 +36864,11 @@ { "symbol": "UNMA", "name": "Unum Group 6.250% Junior Subordinated Notes due 2058", - "lastsale": "$24.63", - "netchange": "-0.06", - "pctchange": "-0.243%", - "volume": "13745", - "marketCap": "4803974261.00", + "lastsale": "$24.5337", + "netchange": "-0.0963", + "pctchange": "-0.391%", + "volume": "16299", + "marketCap": "4785191365.00", "country": "United States", "ipoyear": "2018", "industry": "Accident &Health Insurance", @@ -36878,11 +36878,11 @@ { "symbol": "UNP", "name": "Union Pacific Corporation Common Stock", - "lastsale": "$241.98", + "lastsale": "$241.10", "netchange": "-0.88", - "pctchange": "-0.362%", - "volume": "4768517", - "marketCap": "147510401840.00", + "pctchange": "-0.364%", + "volume": "2457608", + "marketCap": "146973956045.00", "country": "United States", "ipoyear": "", "industry": "Railroads", @@ -36892,11 +36892,11 @@ { "symbol": "UP", "name": "Wheels Up Experience Inc. Class A Common Stock", - "lastsale": "$1.76", - "netchange": "-0.13", - "pctchange": "-6.878%", - "volume": "998834", - "marketCap": "293590009.00", + "lastsale": "$1.87", + "netchange": "0.11", + "pctchange": "6.25%", + "volume": "1722309", + "marketCap": "311939384.00", "country": "Singapore", "ipoyear": "2020", "industry": "Aerospace", @@ -36906,38 +36906,38 @@ { "symbol": "UPS", "name": "United Parcel Service Inc. Common Stock", - "lastsale": "$162.94", - "netchange": "0.58", - "pctchange": "0.357%", - "volume": "8737598", - "marketCap": "138812755472.00", + "lastsale": "$161.57", + "netchange": "-1.37", + "pctchange": "-0.841%", + "volume": "3883457", + "marketCap": "137645617415.00", "country": "United States", "ipoyear": "1999", - "industry": "Trucking Freight/Courier Services", - "sector": "Industrials", + "industry": "Air Freight/Delivery Services", + "sector": "Consumer Discretionary", "url": "/market-activity/stocks/ups" }, { "symbol": "URI", "name": "United Rentals Inc. Common Stock", - "lastsale": "$571.74", - "netchange": "2.31", - "pctchange": "0.406%", - "volume": "1486069", - "marketCap": "38753366223.00", + "lastsale": "$568.23", + "netchange": "-3.51", + "pctchange": "-0.614%", + "volume": "845863", + "marketCap": "38515453334.00", "country": "United States", "ipoyear": "1997", - "industry": "Diversified Commercial Services", - "sector": "Consumer Discretionary", + "industry": "", + "sector": "", "url": "/market-activity/stocks/uri" }, { "symbol": "USA", "name": "Liberty All-Star Equity Fund Common Stock", - "lastsale": "$6.25", - "netchange": "-0.04", - "pctchange": "-0.636%", - "volume": "998251", + "lastsale": "$6.34", + "netchange": "0.09", + "pctchange": "1.44%", + "volume": "1031432", "marketCap": "0.00", "country": "United States", "ipoyear": "1986", @@ -36948,11 +36948,11 @@ { "symbol": "USAC", "name": "USA Compression Partners LP Common Units Representing Limited Partner Interests", - "lastsale": "$24.65", - "netchange": "0.49", - "pctchange": "2.028%", - "volume": "11526459", - "marketCap": "2423076389.00", + "lastsale": "$24.23", + "netchange": "-0.42", + "pctchange": "-1.704%", + "volume": "834679", + "marketCap": "2381790706.00", "country": "United States", "ipoyear": "2013", "industry": "Natural Gas Distribution", @@ -36962,11 +36962,11 @@ { "symbol": "USB", "name": "U.S. Bancorp Common Stock", - "lastsale": "$45.01", - "netchange": "-0.32", - "pctchange": "-0.706%", - "volume": "25970400", - "marketCap": "70081128394.00", + "lastsale": "$44.05", + "netchange": "-0.96", + "pctchange": "-2.133%", + "volume": "9678213", + "marketCap": "68586396484.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -36976,10 +36976,10 @@ { "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": "$816.57", - "netchange": "-9.02", - "pctchange": "-1.093%", - "volume": "1826", + "lastsale": "$842.90", + "netchange": "26.33", + "pctchange": "3.224%", + "volume": "2694", "marketCap": "", "country": "United States", "ipoyear": "", @@ -36990,10 +36990,10 @@ { "symbol": "USB^H", "name": "U.S. Bancorp Depositary Shares repstg 1/1000th Pfd Ser B", - "lastsale": "$20.58", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "52428", + "lastsale": "$20.79", + "netchange": "0.21", + "pctchange": "1.02%", + "volume": "68203", "marketCap": "", "country": "United States", "ipoyear": "", @@ -37004,10 +37004,10 @@ { "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": "$22.98", - "netchange": "-0.01", - "pctchange": "-0.043%", - "volume": "80375", + "lastsale": "$22.94", + "netchange": "-0.04", + "pctchange": "-0.174%", + "volume": "62304", "marketCap": "", "country": "United States", "ipoyear": "", @@ -37018,10 +37018,10 @@ { "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": "$16.50", - "netchange": "-0.15", - "pctchange": "-0.901%", - "volume": "37165", + "lastsale": "$16.43", + "netchange": "-0.07", + "pctchange": "-0.424%", + "volume": "42964", "marketCap": "", "country": "United States", "ipoyear": "", @@ -37032,10 +37032,10 @@ { "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": "$17.28", - "netchange": "-0.03", - "pctchange": "-0.173%", - "volume": "156642", + "lastsale": "$17.22", + "netchange": "-0.06", + "pctchange": "-0.347%", + "volume": "75887", "marketCap": "", "country": "United States", "ipoyear": "", @@ -37046,10 +37046,10 @@ { "symbol": "USB^S", "name": "U.S. Bancorp Depositary Shares each representing a 1/1000th interest in a share of Series O Non-Cumulative Perpetual Preferred Stock", - "lastsale": "$19.60", - "netchange": "-0.0987", - "pctchange": "-0.501%", - "volume": "53042", + "lastsale": "$19.50", + "netchange": "-0.10", + "pctchange": "-0.51%", + "volume": "46540", "marketCap": "", "country": "United States", "ipoyear": "", @@ -37060,11 +37060,11 @@ { "symbol": "USFD", "name": "US Foods Holding Corp. Common Stock", - "lastsale": "$43.57", - "netchange": "-0.73", - "pctchange": "-1.648%", - "volume": "5645315", - "marketCap": "10711752034.00", + "lastsale": "$44.00", + "netchange": "0.43", + "pctchange": "0.987%", + "volume": "1645605", + "marketCap": "10817468200.00", "country": "United States", "ipoyear": "2016", "industry": "Food Distributors", @@ -37074,11 +37074,11 @@ { "symbol": "USM", "name": "United States Cellular Corporation Common Stock", - "lastsale": "$39.57", - "netchange": "-0.88", - "pctchange": "-2.176%", - "volume": "379555", - "marketCap": "3363450000.00", + "lastsale": "$39.98", + "netchange": "0.41", + "pctchange": "1.036%", + "volume": "171145", + "marketCap": "3398300000.00", "country": "United States", "ipoyear": "1988", "industry": "Telecommunications Equipment", @@ -37088,11 +37088,11 @@ { "symbol": "USNA", "name": "USANA Health Sciences Inc. Common Stock", - "lastsale": "$52.25", - "netchange": "-1.29", - "pctchange": "-2.409%", - "volume": "233297", - "marketCap": "999532364.00", + "lastsale": "$51.47", + "netchange": "-0.78", + "pctchange": "-1.493%", + "volume": "77592", + "marketCap": "984611115.00", "country": "United States", "ipoyear": "", "industry": " Medicinal Chemicals and Botanical Products ", @@ -37102,11 +37102,11 @@ { "symbol": "USPH", "name": "U.S. Physical Therapy Inc. Common Stock", - "lastsale": "$88.98", - "netchange": "-3.46", - "pctchange": "-3.743%", - "volume": "199347", - "marketCap": "1333546997.00", + "lastsale": "$88.97", + "netchange": "-0.01", + "pctchange": "-0.011%", + "volume": "148018", + "marketCap": "1333397127.00", "country": "United States", "ipoyear": "1992", "industry": "Medical/Nursing Services", @@ -37116,10 +37116,10 @@ { "symbol": "UTF", "name": "Cohen & Steers Infrastructure Fund Inc Common Stock", - "lastsale": "$21.59", - "netchange": "-0.41", - "pctchange": "-1.864%", - "volume": "228346", + "lastsale": "$21.50", + "netchange": "-0.09", + "pctchange": "-0.417%", + "volume": "246007", "marketCap": "0.00", "country": "United States", "ipoyear": "2004", @@ -37130,11 +37130,11 @@ { "symbol": "UTI", "name": "Universal Technical Institute Inc Common Stock", - "lastsale": "$11.02", - "netchange": "0.08", - "pctchange": "0.731%", - "volume": "500383", - "marketCap": "375501861.00", + "lastsale": "$10.72", + "netchange": "-0.30", + "pctchange": "-2.722%", + "volume": "351546", + "marketCap": "365279487.00", "country": "United States", "ipoyear": "2003", "industry": "Other Consumer Services", @@ -37144,11 +37144,11 @@ { "symbol": "UTL", "name": "UNITIL Corporation Common Stock", - "lastsale": "$50.59", - "netchange": "-1.84", - "pctchange": "-3.509%", - "volume": "375766", - "marketCap": "814410164.00", + "lastsale": "$51.48", + "netchange": "0.89", + "pctchange": "1.759%", + "volume": "65741", + "marketCap": "828737601.00", "country": "United States", "ipoyear": "1985", "industry": "Power Generation", @@ -37158,11 +37158,11 @@ { "symbol": "UTZ", "name": "Utz Brands Inc Class A Common Stock ", - "lastsale": "$14.61", - "netchange": "0.16", - "pctchange": "1.107%", - "volume": "1275592", - "marketCap": "2052564992.00", + "lastsale": "$15.36", + "netchange": "0.75", + "pctchange": "5.133%", + "volume": "1427817", + "marketCap": "2157932805.00", "country": "United States", "ipoyear": "2018", "industry": "Packaged Foods", @@ -37172,11 +37172,11 @@ { "symbol": "UVE", "name": "UNIVERSAL INSURANCE HOLDINGS INC Common Stock", - "lastsale": "$15.97", - "netchange": "-0.25", - "pctchange": "-1.541%", - "volume": "610614", - "marketCap": "466097354.00", + "lastsale": "$16.13", + "netchange": "0.16", + "pctchange": "1.002%", + "volume": "186006", + "marketCap": "470767083.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -37186,11 +37186,11 @@ { "symbol": "UVV", "name": "Universal Corporation Common Stock", - "lastsale": "$63.32", - "netchange": "-0.10", - "pctchange": "-0.158%", - "volume": "3033857", - "marketCap": "1555087341.00", + "lastsale": "$62.14", + "netchange": "-1.18", + "pctchange": "-1.864%", + "volume": "258053", + "marketCap": "1526107507.00", "country": "United States", "ipoyear": "", "industry": "Farming/Seeds/Milling", @@ -37200,11 +37200,11 @@ { "symbol": "UWMC", "name": "UWM Holdings Corporation Class A Common Stock", - "lastsale": "$7.12", - "netchange": "0.21", - "pctchange": "3.039%", - "volume": "3265436", - "marketCap": "11361555279.00", + "lastsale": "$7.21", + "netchange": "0.09", + "pctchange": "1.264%", + "volume": "2037722", + "marketCap": "11505170444.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -37214,11 +37214,11 @@ { "symbol": "UZD", "name": "United States Cellular Corporation 6.250% Senior Notes due 2069", - "lastsale": "$19.27", - "netchange": "-0.16", - "pctchange": "-0.823%", - "volume": "19656", - "marketCap": "1637950000.00", + "lastsale": "$19.13", + "netchange": "-0.14", + "pctchange": "-0.727%", + "volume": "84055", + "marketCap": "1626050000.00", "country": "United States", "ipoyear": "2020", "industry": "Telecommunications Equipment", @@ -37228,11 +37228,11 @@ { "symbol": "UZE", "name": "United States Cellular Corporation 5.500% Senior Notes due 2070", - "lastsale": "$17.66", - "netchange": "-0.14", - "pctchange": "-0.787%", - "volume": "17768", - "marketCap": "1501100000.00", + "lastsale": "$17.65", + "netchange": "-0.01", + "pctchange": "-0.057%", + "volume": "45976", + "marketCap": "1500250000.00", "country": "United States", "ipoyear": "2020", "industry": "Telecommunications Equipment", @@ -37242,11 +37242,11 @@ { "symbol": "UZF", "name": "United States Cellular Corporation 5.500% Senior Notes due 2070", - "lastsale": "$17.50", - "netchange": "-0.02", - "pctchange": "-0.114%", - "volume": "36939", - "marketCap": "1487500000.00", + "lastsale": "$17.46", + "netchange": "-0.04", + "pctchange": "-0.229%", + "volume": "55683", + "marketCap": "1484100000.00", "country": "United States", "ipoyear": "2021", "industry": "Telecommunications Equipment", @@ -37256,11 +37256,11 @@ { "symbol": "V", "name": "Visa Inc.", - "lastsale": "$258.03", - "netchange": "-0.70", - "pctchange": "-0.271%", - "volume": "13373613", - "marketCap": "473651828465.00", + "lastsale": "$258.37", + "netchange": "0.34", + "pctchange": "0.132%", + "volume": "6040285", + "marketCap": "474275948225.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -37270,25 +37270,25 @@ { "symbol": "VAC", "name": "Marriott Vacations Worldwide Corporation Common Stock", - "lastsale": "$87.79", - "netchange": "-3.69", - "pctchange": "-4.034%", - "volume": "1415406", - "marketCap": "3118055251.00", + "lastsale": "$85.42", + "netchange": "-2.37", + "pctchange": "-2.70%", + "volume": "829192", + "marketCap": "3033879480.00", "country": "United States", "ipoyear": "", - "industry": "Hotels/Resorts", - "sector": "Consumer Discretionary", + "industry": "Real Estate", + "sector": "Finance", "url": "/market-activity/stocks/vac" }, { "symbol": "VAL", "name": "Valaris Limited Common Shares", - "lastsale": "$66.00", - "netchange": "-1.68", - "pctchange": "-2.482%", - "volume": "1521002", - "marketCap": "4811080824.00", + "lastsale": "$67.26", + "netchange": "1.26", + "pctchange": "1.909%", + "volume": "461320", + "marketCap": "4902928731.00", "country": "United States", "ipoyear": "2021", "industry": "Oil & Gas Production", @@ -37298,39 +37298,25 @@ { "symbol": "VALE", "name": "VALE S.A. American Depositary Shares Each Representing one common share", - "lastsale": "$14.96", - "netchange": "-0.01", - "pctchange": "-0.067%", - "volume": "17743963", - "marketCap": "71492183374.00", + "lastsale": "$15.20", + "netchange": "0.24", + "pctchange": "1.604%", + "volume": "20640616", + "marketCap": "72639116798.00", "country": "Brazil", "ipoyear": "", "industry": "Metal Mining", "sector": "Basic Materials", "url": "/market-activity/stocks/vale" }, - { - "symbol": "VAPO", - "name": "Vapotherm Inc. Common Stock", - "lastsale": "$0.99", - "netchange": "-0.28", - "pctchange": "-22.047%", - "volume": "345889", - "marketCap": "6076950.00", - "country": "United States", - "ipoyear": "2018", - "industry": "Medical/Dental Instruments", - "sector": "Health Care", - "url": "/market-activity/stocks/vapo" - }, { "symbol": "VATE", "name": "INNOVATE Corp. Common Stock", - "lastsale": "$1.17", - "netchange": "-0.05", - "pctchange": "-4.098%", - "volume": "186727", - "marketCap": "92704939.00", + "lastsale": "$1.10", + "netchange": "-0.07", + "pctchange": "-5.983%", + "volume": "245235", + "marketCap": "87158490.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -37340,10 +37326,10 @@ { "symbol": "VBF", "name": "Invesco Bond Fund Common Stock", - "lastsale": "$15.48", - "netchange": "0.01", - "pctchange": "0.065%", - "volume": "18251", + "lastsale": "$15.46", + "netchange": "-0.02", + "pctchange": "-0.129%", + "volume": "23295", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -37354,11 +37340,11 @@ { "symbol": "VCV", "name": "Invesco California Value Municipal Income Trust Common Stock", - "lastsale": "$9.72", + "lastsale": "$9.73", "netchange": "0.01", "pctchange": "0.103%", - "volume": "149703", - "marketCap": "465495903.00", + "volume": "204550", + "marketCap": "465974808.00", "country": "United States", "ipoyear": "", "industry": "Trusts Except Educational Religious and Charitable", @@ -37368,11 +37354,11 @@ { "symbol": "VEEV", "name": "Veeva Systems Inc. Class A Common Stock", - "lastsale": "$180.67", - "netchange": "-2.17", - "pctchange": "-1.187%", - "volume": "2381302", - "marketCap": "29090697305.00", + "lastsale": "$182.05", + "netchange": "1.38", + "pctchange": "0.764%", + "volume": "1462941", + "marketCap": "29312898900.00", "country": "United States", "ipoyear": "2013", "industry": "Computer Software: Prepackaged Software", @@ -37382,11 +37368,11 @@ { "symbol": "VEL", "name": "Velocity Financial Inc. Common Stock", - "lastsale": "$15.85", - "netchange": "-1.09", - "pctchange": "-6.434%", - "volume": "148606", - "marketCap": "519594161.00", + "lastsale": "$15.79", + "netchange": "-0.06", + "pctchange": "-0.379%", + "volume": "20855", + "marketCap": "517627243.00", "country": "United States", "ipoyear": "2020", "industry": "Finance: Consumer Services", @@ -37396,25 +37382,25 @@ { "symbol": "VET", "name": "Vermilion Energy Inc. Common (Canada)", - "lastsale": "$12.06", - "netchange": "-0.18", - "pctchange": "-1.471%", - "volume": "1378099", - "marketCap": "1973811960.00", + "lastsale": "$12.33", + "netchange": "0.27", + "pctchange": "2.239%", + "volume": "1450802", + "marketCap": "2018001780.00", "country": "Canada", "ipoyear": "", - "industry": "Oil & Gas Production", - "sector": "Energy", + "industry": "", + "sector": "", "url": "/market-activity/stocks/vet" }, { "symbol": "VFC", "name": "V.F. Corporation Common Stock", - "lastsale": "$19.91", - "netchange": "-0.48", - "pctchange": "-2.354%", - "volume": "10597638", - "marketCap": "7742668574.00", + "lastsale": "$18.36", + "netchange": "-1.55", + "pctchange": "-7.785%", + "volume": "14466961", + "marketCap": "7139899297.00", "country": "United States", "ipoyear": "", "industry": "Apparel", @@ -37424,10 +37410,10 @@ { "symbol": "VGI", "name": "Virtus Global Multi-Sector Income Fund Common Shares of Beneficial Interest", - "lastsale": "$7.68", - "netchange": "0.01", - "pctchange": "0.13%", - "volume": "39180", + "lastsale": "$7.71", + "netchange": "0.03", + "pctchange": "0.391%", + "volume": "30073", "marketCap": "0.00", "country": "United States", "ipoyear": "2012", @@ -37438,11 +37424,11 @@ { "symbol": "VGM", "name": "Invesco Trust for Investment Grade Municipals Common Stock (DE)", - "lastsale": "$9.83", - "netchange": "-0.04", - "pctchange": "-0.405%", - "volume": "216983", - "marketCap": "533100245.00", + "lastsale": "$9.77", + "netchange": "-0.06", + "pctchange": "-0.61%", + "volume": "264175", + "marketCap": "529846327.00", "country": "United States", "ipoyear": "", "industry": "Trusts Except Educational Religious and Charitable", @@ -37452,11 +37438,11 @@ { "symbol": "VGR", "name": "Vector Group Ltd. Common Stock", - "lastsale": "$11.25", - "netchange": "-0.43", - "pctchange": "-3.682%", - "volume": "2876320", - "marketCap": "1754246475.00", + "lastsale": "$11.24", + "netchange": "-0.01", + "pctchange": "-0.089%", + "volume": "847600", + "marketCap": "1752687145.00", "country": "United States", "ipoyear": "", "industry": " Medicinal Chemicals and Botanical Products ", @@ -37466,11 +37452,11 @@ { "symbol": "VHC", "name": "VirnetX Holding Corp Common Stock", - "lastsale": "$6.83", - "netchange": "-0.33", - "pctchange": "-4.609%", - "volume": "58307", - "marketCap": "24713884.00", + "lastsale": "$6.54", + "netchange": "-0.29", + "pctchange": "-4.246%", + "volume": "19641", + "marketCap": "23664539.00", "country": "United States", "ipoyear": "", "industry": "Multi-Sector Companies", @@ -37480,11 +37466,11 @@ { "symbol": "VHI", "name": "Valhi Inc. Common Stock", - "lastsale": "$13.78", - "netchange": "0.24", - "pctchange": "1.773%", - "volume": "23706", - "marketCap": "389815434.00", + "lastsale": "$14.55", + "netchange": "0.77", + "pctchange": "5.588%", + "volume": "14104", + "marketCap": "411597573.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -37494,11 +37480,11 @@ { "symbol": "VIAO", "name": "VIA optronics AG American Depositary Shares each representing one-fifth of an Ordinary Share", - "lastsale": "$0.8222", - "netchange": "-0.0371", - "pctchange": "-4.317%", - "volume": "27444", - "marketCap": "18622830.00", + "lastsale": "$0.8078", + "netchange": "-0.0144", + "pctchange": "-1.751%", + "volume": "15997", + "marketCap": "18296670.00", "country": "", "ipoyear": "2020", "industry": "Semiconductors", @@ -37508,11 +37494,11 @@ { "symbol": "VICI", "name": "VICI Properties Inc. Common Stock", - "lastsale": "$31.34", - "netchange": "-0.59", - "pctchange": "-1.848%", - "volume": "18229095", - "marketCap": "32422236171.00", + "lastsale": "$31.23", + "netchange": "-0.11", + "pctchange": "-0.351%", + "volume": "6166120", + "marketCap": "32308437639.00", "country": "United States", "ipoyear": "2018", "industry": "Real Estate Investment Trusts", @@ -37522,11 +37508,11 @@ { "symbol": "VIPS", "name": "Vipshop Holdings Limited American Depositary Shares each representing two ordinary shares", - "lastsale": "$16.75", - "netchange": "0.22", - "pctchange": "1.331%", - "volume": "4774243", - "marketCap": "9813966370.00", + "lastsale": "$16.79", + "netchange": "0.04", + "pctchange": "0.239%", + "volume": "1907709", + "marketCap": "9837402708.00", "country": "China", "ipoyear": "2012", "industry": "Catalog/Specialty Distribution", @@ -37536,11 +37522,11 @@ { "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": "$28.61", - "netchange": "-0.61", - "pctchange": "-2.088%", - "volume": "562702", - "marketCap": "2529309393.00", + "lastsale": "$30.44", + "netchange": "1.83", + "pctchange": "6.396%", + "volume": "844079", + "marketCap": "2691093251.00", "country": "", "ipoyear": "2019", "industry": "Oil & Gas Production", @@ -37550,11 +37536,11 @@ { "symbol": "VIV", "name": "Telefonica Brasil S.A. American Depositary Shares (Each representing One Common Share)", - "lastsale": "$10.77", - "netchange": "-0.23", - "pctchange": "-2.091%", - "volume": "1582442", - "marketCap": "17916505993.00", + "lastsale": "$10.90", + "netchange": "0.13", + "pctchange": "1.207%", + "volume": "858353", + "marketCap": "18132768368.00", "country": "Brazil", "ipoyear": "2020", "industry": "Telecommunications Equipment", @@ -37564,11 +37550,11 @@ { "symbol": "VKQ", "name": "Invesco Municipal Trust Common Stock", - "lastsale": "$9.48", + "lastsale": "$9.47", "netchange": "-0.01", "pctchange": "-0.105%", - "volume": "208511", - "marketCap": "524580682.00", + "volume": "249863", + "marketCap": "524027327.00", "country": "United States", "ipoyear": "", "industry": "Trusts Except Educational Religious and Charitable", @@ -37578,11 +37564,11 @@ { "symbol": "VLD", "name": "Velo3D Inc. Common Stock", - "lastsale": "$0.5651", - "netchange": "-0.1249", - "pctchange": "-18.101%", - "volume": "8676829", - "marketCap": "113468424.00", + "lastsale": "$0.5301", + "netchange": "-0.035", + "pctchange": "-6.194%", + "volume": "4023299", + "marketCap": "106440651.00", "country": "United States", "ipoyear": "2021", "industry": "Wholesale Distributors", @@ -37592,11 +37578,11 @@ { "symbol": "VLN", "name": "Valens Semiconductor Ltd. Ordinary Shares", - "lastsale": "$2.39", - "netchange": "0.01", - "pctchange": "0.42%", - "volume": "199187", - "marketCap": "244716641.00", + "lastsale": "$2.38", + "netchange": "-0.01", + "pctchange": "-0.418%", + "volume": "350918", + "marketCap": "243692722.00", "country": "", "ipoyear": "", "industry": "Semiconductors", @@ -37606,11 +37592,11 @@ { "symbol": "VLO", "name": "Valero Energy Corporation Common Stock", - "lastsale": "$128.57", - "netchange": "-0.61", - "pctchange": "-0.472%", - "volume": "9641659", - "marketCap": "43772034753.00", + "lastsale": "$131.92", + "netchange": "3.35", + "pctchange": "2.606%", + "volume": "3620603", + "marketCap": "44912552109.00", "country": "United States", "ipoyear": "", "industry": "Integrated oil Companies", @@ -37620,11 +37606,11 @@ { "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": "$9.18", - "netchange": "-0.08", - "pctchange": "-0.864%", - "volume": "827119", - "marketCap": "1017568850.00", + "lastsale": "$9.22", + "netchange": "0.04", + "pctchange": "0.436%", + "volume": "441782", + "marketCap": "1022002702.00", "country": "", "ipoyear": "2013", "industry": "Air Freight/Delivery Services", @@ -37634,10 +37620,10 @@ { "symbol": "VLT", "name": "Invesco High Income Trust II", - "lastsale": "$10.43", - "netchange": "0.04", - "pctchange": "0.385%", - "volume": "13401", + "lastsale": "$10.41", + "netchange": "-0.02", + "pctchange": "-0.192%", + "volume": "15674", "marketCap": "0.00", "country": "United States", "ipoyear": "1989", @@ -37648,11 +37634,11 @@ { "symbol": "VLTO", "name": "Veralto Corp Common Stock ", - "lastsale": "$78.85", - "netchange": "-0.48", - "pctchange": "-0.605%", - "volume": "6727619", - "marketCap": "19421390294.00", + "lastsale": "$80.84", + "netchange": "1.99", + "pctchange": "2.524%", + "volume": "1954954", + "marketCap": "19911543328.00", "country": "United States", "ipoyear": "2023", "industry": "Electrical Products", @@ -37662,11 +37648,11 @@ { "symbol": "VMC", "name": "Vulcan Materials Company (Holding Company) Common Stock", - "lastsale": "$224.35", - "netchange": "-0.41", - "pctchange": "-0.182%", - "volume": "1092508", - "marketCap": "29810144373.00", + "lastsale": "$222.70", + "netchange": "-1.65", + "pctchange": "-0.735%", + "volume": "832682", + "marketCap": "29590903285.00", "country": "United States", "ipoyear": "", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", @@ -37676,11 +37662,11 @@ { "symbol": "VMI", "name": "Valmont Industries Inc. Common Stock", - "lastsale": "$224.05", - "netchange": "-3.13", - "pctchange": "-1.378%", - "volume": "466683", - "marketCap": "4680540946.00", + "lastsale": "$224.80", + "netchange": "0.75", + "pctchange": "0.335%", + "volume": "252228", + "marketCap": "4696208903.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -37690,11 +37676,11 @@ { "symbol": "VMO", "name": "Invesco Municipal Opportunity Trust Common Stock", - "lastsale": "$9.45", - "netchange": "-0.05", - "pctchange": "-0.526%", - "volume": "313369", - "marketCap": "637314473.00", + "lastsale": "$9.47", + "netchange": "0.02", + "pctchange": "0.212%", + "volume": "272303", + "marketCap": "638663287.00", "country": "United States", "ipoyear": "", "industry": "Trusts Except Educational Religious and Charitable", @@ -37704,11 +37690,11 @@ { "symbol": "VNCE", "name": "Vince Holding Corp. Common Stock", - "lastsale": "$1.16", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "16488", - "marketCap": "14503187.00", + "lastsale": "$1.19", + "netchange": "0.03", + "pctchange": "2.586%", + "volume": "68969", + "marketCap": "14878269.00", "country": "", "ipoyear": "2013", "industry": "Clothing/Shoe/Accessory Stores", @@ -37718,11 +37704,11 @@ { "symbol": "VNO", "name": "Vornado Realty Trust Common Stock", - "lastsale": "$30.93", - "netchange": "-0.41", - "pctchange": "-1.308%", - "volume": "6454910", - "marketCap": "5886651913.00", + "lastsale": "$30.29", + "netchange": "-0.64", + "pctchange": "-2.069%", + "volume": "2564031", + "marketCap": "5764845989.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -37732,10 +37718,10 @@ { "symbol": "VNO^L", "name": "Vornado Realty Trust Pfd Ser L %", - "lastsale": "$15.92", - "netchange": "-0.28", - "pctchange": "-1.728%", - "volume": "62463", + "lastsale": "$15.75", + "netchange": "-0.17", + "pctchange": "-1.068%", + "volume": "34363", "marketCap": "", "country": "United States", "ipoyear": "", @@ -37746,10 +37732,10 @@ { "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": "$15.48", - "netchange": "-0.27", - "pctchange": "-1.714%", - "volume": "32759", + "lastsale": "$15.37", + "netchange": "-0.11", + "pctchange": "-0.711%", + "volume": "21848", "marketCap": "", "country": "United States", "ipoyear": "", @@ -37760,10 +37746,10 @@ { "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": "$15.52", - "netchange": "-0.23", - "pctchange": "-1.46%", - "volume": "49480", + "lastsale": "$15.42", + "netchange": "-0.10", + "pctchange": "-0.644%", + "volume": "55832", "marketCap": "", "country": "United States", "ipoyear": "", @@ -37774,10 +37760,10 @@ { "symbol": "VNO^O", "name": "Vornado Realty Trust 4.45% Series O Cumulative Redeemable Preferred Shares Liquidation Preference $25.00 Per Share", - "lastsale": "$13.37", - "netchange": "-0.40", - "pctchange": "-2.905%", - "volume": "36719", + "lastsale": "$13.27", + "netchange": "-0.10", + "pctchange": "-0.748%", + "volume": "32220", "marketCap": "", "country": "United States", "ipoyear": "", @@ -37788,11 +37774,11 @@ { "symbol": "VNT", "name": "Vontier Corporation Common Stock ", - "lastsale": "$34.92", - "netchange": "-0.27", - "pctchange": "-0.767%", - "volume": "2803376", - "marketCap": "5389123109.00", + "lastsale": "$34.74", + "netchange": "-0.18", + "pctchange": "-0.515%", + "volume": "714692", + "marketCap": "5361344124.00", "country": "United States", "ipoyear": "2020", "industry": "Industrial Machinery/Components", @@ -37802,11 +37788,11 @@ { "symbol": "VOC", "name": "VOC Energy Trust Units of Beneficial Interest", - "lastsale": "$7.67", - "netchange": "-0.08", - "pctchange": "-1.032%", - "volume": "69549", - "marketCap": "130390000.00", + "lastsale": "$7.49", + "netchange": "-0.18", + "pctchange": "-2.347%", + "volume": "72058", + "marketCap": "127330000.00", "country": "United States", "ipoyear": "2011", "industry": "Oil & Gas Production", @@ -37816,11 +37802,11 @@ { "symbol": "VOYA", "name": "Voya Financial Inc. Common Stock", - "lastsale": "$74.07", - "netchange": "-1.23", - "pctchange": "-1.633%", - "volume": "1560611", - "marketCap": "7737944834.00", + "lastsale": "$74.09", + "netchange": "0.02", + "pctchange": "0.027%", + "volume": "538630", + "marketCap": "7740034194.00", "country": "United States", "ipoyear": "2013", "industry": "Life Insurance", @@ -37830,10 +37816,10 @@ { "symbol": "VOYA^B", "name": "Voya Financial Inc. Depositary Shares each representing a 1/40th interest in a share of 5.35% Fixed-Rate Reset Non-Cumulative Preferred Stock Series B", - "lastsale": "$23.37", - "netchange": "-0.34", - "pctchange": "-1.434%", - "volume": "72959", + "lastsale": "$22.53", + "netchange": "-0.84", + "pctchange": "-3.594%", + "volume": "71425", "marketCap": "", "country": "United States", "ipoyear": "", @@ -37844,11 +37830,11 @@ { "symbol": "VPG", "name": "Vishay Precision Group Inc. Common Stock", - "lastsale": "$31.38", - "netchange": "-0.78", - "pctchange": "-2.425%", - "volume": "177143", - "marketCap": "424671283.00", + "lastsale": "$31.54", + "netchange": "0.16", + "pctchange": "0.51%", + "volume": "68728", + "marketCap": "426836592.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -37858,11 +37844,11 @@ { "symbol": "VPV", "name": "Invesco Pennsylvania Value Municipal Income Trust Common Stock (DE)", - "lastsale": "$9.92", - "netchange": "-0.11", - "pctchange": "-1.097%", - "volume": "56235", - "marketCap": "236389076.00", + "lastsale": "$9.95", + "netchange": "0.03", + "pctchange": "0.302%", + "volume": "80943", + "marketCap": "237103963.00", "country": "United States", "ipoyear": "", "industry": "Trusts Except Educational Religious and Charitable", @@ -37872,11 +37858,11 @@ { "symbol": "VRE", "name": "Veris Residential Inc. Common Stock", - "lastsale": "$15.23", - "netchange": "-0.30", - "pctchange": "-1.932%", - "volume": "1888571", - "marketCap": "1404533841.00", + "lastsale": "$15.40", + "netchange": "0.17", + "pctchange": "1.116%", + "volume": "1097749", + "marketCap": "1420211500.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -37886,11 +37872,11 @@ { "symbol": "VRT", "name": "Vertiv Holdings LLC Class A Common Stock", - "lastsale": "$47.73", - "netchange": "0.49", - "pctchange": "1.037%", - "volume": "5705059", - "marketCap": "18206202795.00", + "lastsale": "$47.80", + "netchange": "0.07", + "pctchange": "0.147%", + "volume": "3011870", + "marketCap": "18232903700.00", "country": "United States", "ipoyear": "2018", "industry": "Industrial Machinery/Components", @@ -37900,11 +37886,11 @@ { "symbol": "VSCO", "name": "Victorias Secret & Co. Common Stock ", - "lastsale": "$25.89", - "netchange": "-0.95", - "pctchange": "-3.539%", - "volume": "2939581", - "marketCap": "2004790726.00", + "lastsale": "$25.20", + "netchange": "-0.69", + "pctchange": "-2.665%", + "volume": "2065432", + "marketCap": "1951360614.00", "country": "United States", "ipoyear": "2021", "industry": "Clothing/Shoe/Accessory Stores", @@ -37914,11 +37900,11 @@ { "symbol": "VSH", "name": "Vishay Intertechnology Inc. Common Stock", - "lastsale": "$24.18", - "netchange": "-0.34", - "pctchange": "-1.387%", - "volume": "1871117", - "marketCap": "3344958362.00", + "lastsale": "$23.98", + "netchange": "-0.20", + "pctchange": "-0.827%", + "volume": "1419632", + "marketCap": "3317291213.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -37928,11 +37914,11 @@ { "symbol": "VST", "name": "Vistra Corp. Common Stock", - "lastsale": "$37.68", - "netchange": "0.19", - "pctchange": "0.507%", - "volume": "14998793", - "marketCap": "13472572058.00", + "lastsale": "$37.76", + "netchange": "0.08", + "pctchange": "0.212%", + "volume": "4450595", + "marketCap": "13501176245.00", "country": "", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -37942,11 +37928,11 @@ { "symbol": "VSTO", "name": "Vista Outdoor Inc. Common Stock", - "lastsale": "$29.24", - "netchange": "1.06", - "pctchange": "3.762%", - "volume": "2616772", - "marketCap": "1698017327.00", + "lastsale": "$29.65", + "netchange": "0.41", + "pctchange": "1.402%", + "volume": "920256", + "marketCap": "1721826735.00", "country": "United States", "ipoyear": "2015", "industry": "Ordnance And Accessories", @@ -37956,11 +37942,11 @@ { "symbol": "VSTS", "name": "Vestis Corporation Common Stock", - "lastsale": "$19.37", - "netchange": "0.28", - "pctchange": "1.467%", - "volume": "24764774", - "marketCap": "2532146892.00", + "lastsale": "$19.56", + "netchange": "0.19", + "pctchange": "0.981%", + "volume": "1715800", + "marketCap": "2556984677.00", "country": "United States", "ipoyear": "2023", "industry": "", @@ -37970,11 +37956,11 @@ { "symbol": "VTEX", "name": "VTEX Class A Common Shares", - "lastsale": "$6.63", - "netchange": "-0.02", - "pctchange": "-0.301%", - "volume": "289467", - "marketCap": "537958200.00", + "lastsale": "$6.72", + "netchange": "0.09", + "pctchange": "1.357%", + "volume": "362290", + "marketCap": "545260800.00", "country": "United Kingdom", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -37984,11 +37970,11 @@ { "symbol": "VTLE", "name": "Vital Energy Inc. Common Stock par value $0.01 per share", - "lastsale": "$44.49", - "netchange": "0.49", - "pctchange": "1.114%", - "volume": "4665953", - "marketCap": "3679321710.00", + "lastsale": "$45.11", + "netchange": "0.62", + "pctchange": "1.394%", + "volume": "805651", + "marketCap": "3730595692.00", "country": "United States", "ipoyear": "2011", "industry": "Oil & Gas Production", @@ -37998,11 +37984,11 @@ { "symbol": "VTMX", "name": "Corporacion Inmobiliaria Vesta S.A.B de C.V. American Depositary Shares each representing ten (10) Common Shares", - "lastsale": "$39.35", - "netchange": "0.33", - "pctchange": "0.846%", - "volume": "125095", - "marketCap": "3290701988.00", + "lastsale": "$39.50", + "netchange": "0.15", + "pctchange": "0.381%", + "volume": "76752", + "marketCap": "3303245960.00", "country": "", "ipoyear": "2023", "industry": "", @@ -38012,11 +37998,11 @@ { "symbol": "VTN", "name": "Invesco Trust for Investment Grade New York Municipals Common Stock", - "lastsale": "$10.405", - "netchange": "-0.015", - "pctchange": "-0.144%", - "volume": "28014", - "marketCap": "202751611.00", + "lastsale": "$10.43", + "netchange": "0.025", + "pctchange": "0.24%", + "volume": "52052", + "marketCap": "203238761.00", "country": "United States", "ipoyear": "", "industry": "Finance Companies", @@ -38026,11 +38012,11 @@ { "symbol": "VTOL", "name": "Bristow Group Inc. Common Stock", - "lastsale": "$26.45", - "netchange": "-0.13", - "pctchange": "-0.489%", - "volume": "355287", - "marketCap": "747106700.00", + "lastsale": "$26.90", + "netchange": "0.45", + "pctchange": "1.701%", + "volume": "89052", + "marketCap": "759817400.00", "country": "United States", "ipoyear": "", "industry": "Transportation Services", @@ -38040,11 +38026,11 @@ { "symbol": "VTR", "name": "Ventas Inc. Common Stock", - "lastsale": "$49.35", - "netchange": "-1.18", - "pctchange": "-2.335%", - "volume": "4394406", - "marketCap": "19857489864.00", + "lastsale": "$49.21", + "netchange": "-0.14", + "pctchange": "-0.284%", + "volume": "2294260", + "marketCap": "19801156560.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -38054,11 +38040,11 @@ { "symbol": "VTS", "name": "Vitesse Energy Inc. Common Stock", - "lastsale": "$22.64", - "netchange": "-0.47", - "pctchange": "-2.034%", - "volume": "872242", - "marketCap": "651746238.00", + "lastsale": "$22.66", + "netchange": "0.02", + "pctchange": "0.088%", + "volume": "230223", + "marketCap": "652321985.00", "country": "United States", "ipoyear": "2023", "industry": "Oil & Gas Production", @@ -38068,11 +38054,11 @@ { "symbol": "VVI", "name": "Viad Corp Common Stock", - "lastsale": "$35.11", - "netchange": "0.21", - "pctchange": "0.602%", - "volume": "710791", - "marketCap": "734479081.00", + "lastsale": "$35.41", + "netchange": "0.30", + "pctchange": "0.854%", + "volume": "64566", + "marketCap": "740754892.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -38082,10 +38068,10 @@ { "symbol": "VVR", "name": "Invesco Senior Income Trust Common Stock (DE)", - "lastsale": "$4.11", - "netchange": "-0.05", - "pctchange": "-1.202%", - "volume": "858007", + "lastsale": "$4.12", + "netchange": "0.01", + "pctchange": "0.243%", + "volume": "984429", "marketCap": "0.00", "country": "United States", "ipoyear": "1998", @@ -38096,11 +38082,11 @@ { "symbol": "VVV", "name": "Valvoline Inc. Common Stock", - "lastsale": "$36.94", - "netchange": "-0.32", - "pctchange": "-0.859%", - "volume": "4212556", - "marketCap": "4826212478.00", + "lastsale": "$37.00", + "netchange": "0.06", + "pctchange": "0.162%", + "volume": "1545624", + "marketCap": "4834051480.00", "country": "United States", "ipoyear": "2016", "industry": "Major Chemicals", @@ -38110,11 +38096,11 @@ { "symbol": "VVX", "name": "V2X Inc. Common Stock", - "lastsale": "$44.49", - "netchange": "-0.69", - "pctchange": "-1.527%", - "volume": "268381", - "marketCap": "1387708144.00", + "lastsale": "$45.51", + "netchange": "1.02", + "pctchange": "2.293%", + "volume": "66807", + "marketCap": "1419523436.00", "country": "United States", "ipoyear": "2014", "industry": "Diversified Commercial Services", @@ -38124,11 +38110,11 @@ { "symbol": "VYX", "name": "NCR Voyix Corporation Common Stock", - "lastsale": "$15.50", - "netchange": "-0.33", - "pctchange": "-2.085%", - "volume": "4157840", - "marketCap": "2188600000.00", + "lastsale": "$15.75", + "netchange": "0.25", + "pctchange": "1.613%", + "volume": "1562951", + "marketCap": "2223900000.00", "country": "United States", "ipoyear": "", "industry": "", @@ -38138,11 +38124,11 @@ { "symbol": "VZIO", "name": "VIZIO Holding Corp. Class A Common Stock", - "lastsale": "$7.55", - "netchange": "-0.30", - "pctchange": "-3.822%", - "volume": "1113452", - "marketCap": "1488834179.00", + "lastsale": "$7.45", + "netchange": "-0.10", + "pctchange": "-1.325%", + "volume": "565251", + "marketCap": "1469114521.00", "country": "United States", "ipoyear": "2021", "industry": "Consumer Electronics/Appliances", @@ -38152,11 +38138,11 @@ { "symbol": "W", "name": "Wayfair Inc. Class A Common Stock", - "lastsale": "$64.14", - "netchange": "-0.02", - "pctchange": "-0.031%", - "volume": "4524930", - "marketCap": "7565134178.00", + "lastsale": "$62.94", + "netchange": "-1.20", + "pctchange": "-1.871%", + "volume": "3350387", + "marketCap": "7423597523.00", "country": "United States", "ipoyear": "2014", "industry": "Catalog/Specialty Distribution", @@ -38166,11 +38152,11 @@ { "symbol": "WAB", "name": "Westinghouse Air Brake Technologies Corporation Common Stock", - "lastsale": "$122.08", - "netchange": "0.28", - "pctchange": "0.23%", - "volume": "2101905", - "marketCap": "21871750253.00", + "lastsale": "$122.67", + "netchange": "0.59", + "pctchange": "0.483%", + "volume": "838104", + "marketCap": "21977454157.00", "country": "United States", "ipoyear": "", "industry": "Railroads", @@ -38180,11 +38166,11 @@ { "symbol": "WAL", "name": "Western Alliance Bancorporation Common Stock (DE)", - "lastsale": "$63.73", - "netchange": "-2.57", - "pctchange": "-3.876%", - "volume": "3605504", - "marketCap": "6976759092.00", + "lastsale": "$63.58", + "netchange": "-0.15", + "pctchange": "-0.235%", + "volume": "1212305", + "marketCap": "6960338037.00", "country": "United States", "ipoyear": "2005", "industry": "Major Banks", @@ -38194,10 +38180,10 @@ { "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": "$16.80", - "netchange": "-0.21", - "pctchange": "-1.235%", - "volume": "78374", + "lastsale": "$16.77", + "netchange": "-0.03", + "pctchange": "-0.179%", + "volume": "520786", "marketCap": "", "country": "United States", "ipoyear": "", @@ -38208,11 +38194,11 @@ { "symbol": "WAT", "name": "Waters Corporation Common Stock", - "lastsale": "$320.14", - "netchange": "-1.20", - "pctchange": "-0.373%", - "volume": "1364197", - "marketCap": "18928910417.00", + "lastsale": "$322.28", + "netchange": "2.14", + "pctchange": "0.668%", + "volume": "528505", + "marketCap": "19055442148.00", "country": "United States", "ipoyear": "1995", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -38222,11 +38208,11 @@ { "symbol": "WBS", "name": "Webster Financial Corporation Common Stock", - "lastsale": "$51.07", - "netchange": "-2.10", - "pctchange": "-3.95%", - "volume": "3346067", - "marketCap": "8785830718.00", + "lastsale": "$50.51", + "netchange": "-0.56", + "pctchange": "-1.097%", + "volume": "1413603", + "marketCap": "8689491083.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -38236,10 +38222,10 @@ { "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": "$18.60", - "netchange": "-0.66", - "pctchange": "-3.427%", - "volume": "21102", + "lastsale": "$18.25", + "netchange": "-0.35", + "pctchange": "-1.882%", + "volume": "24877", "marketCap": "", "country": "United States", "ipoyear": "", @@ -38250,10 +38236,10 @@ { "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": "$22.25", - "netchange": "-0.5895", - "pctchange": "-2.581%", - "volume": "12449", + "lastsale": "$22.55", + "netchange": "0.30", + "pctchange": "1.348%", + "volume": "15492", "marketCap": "", "country": "United States", "ipoyear": "", @@ -38264,11 +38250,11 @@ { "symbol": "WBX", "name": "Wallbox N.V. Class A Ordinary Shares", - "lastsale": "$1.92", - "netchange": "-0.13", - "pctchange": "-6.341%", - "volume": "1269908", - "marketCap": "286368000.00", + "lastsale": "$1.80", + "netchange": "-0.12", + "pctchange": "-6.25%", + "volume": "1197453", + "marketCap": "268470000.00", "country": "Spain", "ipoyear": "", "industry": "Industrial Specialties", @@ -38278,11 +38264,11 @@ { "symbol": "WCC", "name": "WESCO International Inc. Common Stock", - "lastsale": "$174.90", - "netchange": "-2.79", - "pctchange": "-1.57%", - "volume": "636889", - "marketCap": "8933186104.00", + "lastsale": "$174.57", + "netchange": "-0.33", + "pctchange": "-0.189%", + "volume": "290045", + "marketCap": "8916331035.00", "country": "United States", "ipoyear": "1999", "industry": "Telecommunications Equipment", @@ -38292,10 +38278,10 @@ { "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": "$26.66", - "netchange": "0.01", - "pctchange": "0.038%", - "volume": "37953", + "lastsale": "$26.54", + "netchange": "-0.12", + "pctchange": "-0.45%", + "volume": "70444", "marketCap": "", "country": "United States", "ipoyear": "", @@ -38306,11 +38292,11 @@ { "symbol": "WCN", "name": "Waste Connections Inc. Common Shares", - "lastsale": "$145.41", - "netchange": "-1.87", - "pctchange": "-1.27%", - "volume": "1454305", - "marketCap": "37451074731.00", + "lastsale": "$147.45", + "netchange": "2.04", + "pctchange": "1.403%", + "volume": "1205488", + "marketCap": "37976486962.00", "country": "Canada", "ipoyear": "", "industry": "Environmental Services", @@ -38320,11 +38306,11 @@ { "symbol": "WD", "name": "Walker & Dunlop Inc Common Stock", - "lastsale": "$104.82", - "netchange": "-1.09", - "pctchange": "-1.029%", - "volume": "748612", - "marketCap": "3506248392.00", + "lastsale": "$103.79", + "netchange": "-1.03", + "pctchange": "-0.983%", + "volume": "174017", + "marketCap": "3471794701.00", "country": "United States", "ipoyear": "2010", "industry": "Finance: Consumer Services", @@ -38334,11 +38320,11 @@ { "symbol": "WDH", "name": "Waterdrop Inc. American Depositary Shares (each representing the right to receive 10 Class A Ordinary Shares)", - "lastsale": "$1.05", - "netchange": "-0.08", - "pctchange": "-7.08%", - "volume": "186298", - "marketCap": "410544294.00", + "lastsale": "$1.08", + "netchange": "0.03", + "pctchange": "2.857%", + "volume": "123509", + "marketCap": "422274131.00", "country": "Cayman Islands", "ipoyear": "2021", "industry": "Specialty Insurers", @@ -38348,10 +38334,10 @@ { "symbol": "WDI", "name": "Western Asset Diversified Income Fund Common Shares of Beneficial Interest", - "lastsale": "$14.08", - "netchange": "-0.08", - "pctchange": "-0.565%", - "volume": "165250", + "lastsale": "$14.16", + "netchange": "0.08", + "pctchange": "0.568%", + "volume": "286977", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -38362,11 +38348,11 @@ { "symbol": "WDS", "name": "Woodside Energy Group Limited American Depositary Shares each representing one Ordinary Share", - "lastsale": "$20.26", - "netchange": "-0.11", - "pctchange": "-0.54%", - "volume": "1277965", - "marketCap": "38468670360.00", + "lastsale": "$20.48", + "netchange": "0.22", + "pctchange": "1.086%", + "volume": "1106013", + "marketCap": "38886395310.00", "country": "Australia", "ipoyear": "2022", "industry": "Oil & Gas Production", @@ -38376,10 +38362,10 @@ { "symbol": "WEA", "name": "Western Asset Bond Fund Share of Beneficial Interest", - "lastsale": "$11.10", - "netchange": "0.22", - "pctchange": "2.022%", - "volume": "35169", + "lastsale": "$10.93", + "netchange": "-0.17", + "pctchange": "-1.532%", + "volume": "13475", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -38390,11 +38376,11 @@ { "symbol": "WEAV", "name": "Weave Communications Inc. Common Stock", - "lastsale": "$11.07", - "netchange": "0.36", - "pctchange": "3.361%", - "volume": "825194", - "marketCap": "769077302.00", + "lastsale": "$11.08", + "netchange": "0.01", + "pctchange": "0.09%", + "volume": "260960", + "marketCap": "769772042.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -38404,11 +38390,11 @@ { "symbol": "WEC", "name": "WEC Energy Group Inc. Common Stock", - "lastsale": "$82.46", - "netchange": "-2.16", - "pctchange": "-2.553%", - "volume": "4694304", - "marketCap": "26010731426.00", + "lastsale": "$82.38", + "netchange": "-0.08", + "pctchange": "-0.097%", + "volume": "2841976", + "marketCap": "25985496664.00", "country": "United States", "ipoyear": "", "industry": "Power Generation", @@ -38419,9 +38405,9 @@ "symbol": "WEL", "name": "Integrated Wellness Acquisition Corp Class A Ordinary Shares", "lastsale": "$11.20", - "netchange": "0.13", - "pctchange": "1.174%", - "volume": "216028", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "8661", "marketCap": "0.00", "country": "", "ipoyear": "2022", @@ -38432,11 +38418,11 @@ { "symbol": "WELL", "name": "Welltower Inc. Common Stock", - "lastsale": "$90.79", - "netchange": "-1.08", - "pctchange": "-1.176%", - "volume": "7152977", - "marketCap": "48660636496.00", + "lastsale": "$90.14", + "netchange": "-0.65", + "pctchange": "-0.716%", + "volume": "3144916", + "marketCap": "48312256567.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -38446,11 +38432,11 @@ { "symbol": "WES", "name": "Western Midstream Partners LP Common Units Representing Limited Partner Interests", - "lastsale": "$28.25", - "netchange": "-0.28", - "pctchange": "-0.981%", - "volume": "8189924", - "marketCap": "10721337424.00", + "lastsale": "$28.02", + "netchange": "-0.23", + "pctchange": "-0.814%", + "volume": "1555648", + "marketCap": "10634048659.00", "country": "United States", "ipoyear": "2012", "industry": "Natural Gas Distribution", @@ -38460,11 +38446,11 @@ { "symbol": "WEX", "name": "WEX Inc. common stock", - "lastsale": "$188.52", - "netchange": "-1.35", - "pctchange": "-0.711%", - "volume": "607671", - "marketCap": "8056843148.00", + "lastsale": "$190.27", + "netchange": "1.75", + "pctchange": "0.928%", + "volume": "220893", + "marketCap": "8131633492.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -38474,11 +38460,11 @@ { "symbol": "WF", "name": "Woori Financial Group Inc. American Depositary Shares (each representing three (3) shares of Common Stock)", - "lastsale": "$29.95", - "netchange": "-0.61", - "pctchange": "-1.996%", - "volume": "39832", - "marketCap": "7268447946.00", + "lastsale": "$29.96", + "netchange": "0.01", + "pctchange": "0.033%", + "volume": "15876", + "marketCap": "7270874807.00", "country": "South Korea", "ipoyear": "", "industry": "Commercial Banks", @@ -38488,11 +38474,11 @@ { "symbol": "WFC", "name": "Wells Fargo & Company Common Stock", - "lastsale": "$50.31", - "netchange": "-0.20", - "pctchange": "-0.396%", - "volume": "44098600", - "marketCap": "182707794011.00", + "lastsale": "$49.66", + "netchange": "-0.65", + "pctchange": "-1.292%", + "volume": "20529342", + "marketCap": "180347228197.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -38502,10 +38488,10 @@ { "symbol": "WFC^A", "name": "Wells Fargo & Company Depositary Shares each representing a 1/1000th interest in a share of Non-Cumulative Perpetual Class A Preferred Stock Series AA", - "lastsale": "$20.08", - "netchange": "-0.07", - "pctchange": "-0.347%", - "volume": "101483", + "lastsale": "$19.91", + "netchange": "-0.17", + "pctchange": "-0.847%", + "volume": "103631", "marketCap": "", "country": "United States", "ipoyear": "", @@ -38516,10 +38502,10 @@ { "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": "$18.56", - "netchange": "0.01", - "pctchange": "0.054%", - "volume": "122932", + "lastsale": "$18.41", + "netchange": "-0.15", + "pctchange": "-0.808%", + "volume": "123799", "marketCap": "", "country": "United States", "ipoyear": "", @@ -38530,10 +38516,10 @@ { "symbol": "WFC^D", "name": "Wells Fargo & Company Depositary Shares each representing a 1/1000th interest in a share of Non-Cumulative Perpetual Class A Preferred Stock Series DD", - "lastsale": "$18.23", - "netchange": "-0.03", - "pctchange": "-0.164%", - "volume": "138845", + "lastsale": "$17.87", + "netchange": "-0.36", + "pctchange": "-1.975%", + "volume": "146601", "marketCap": "", "country": "United States", "ipoyear": "", @@ -38544,10 +38530,10 @@ { "symbol": "WFC^L", "name": "Wells Fargo & Company 7.50% Non-Cumulative Perpetual Convertible Class A Preferred Stock Series L", - "lastsale": "$1187.56", - "netchange": "2.56", - "pctchange": "0.216%", - "volume": "6221", + "lastsale": "$1185.59", + "netchange": "-1.97", + "pctchange": "-0.166%", + "volume": "11707", "marketCap": "", "country": "United States", "ipoyear": "", @@ -38558,10 +38544,10 @@ { "symbol": "WFC^R", "name": "Wells Fargo & Company Dep Shs Repstg 1/1000th Int Perp Pfd Cl A (Ser R Fixed To Flltg)", - "lastsale": "$25.03", - "netchange": "0.0086", - "pctchange": "0.034%", - "volume": "117686", + "lastsale": "$25.07", + "netchange": "0.04", + "pctchange": "0.16%", + "volume": "103555", "marketCap": "", "country": "United States", "ipoyear": "", @@ -38572,10 +38558,10 @@ { "symbol": "WFC^Y", "name": "Wells Fargo & Company Depositary Shares each representing a 1/1000th interest in a share of Non-Cumulative Perpetual Class A Preferred Stock Series Y", - "lastsale": "$24.02", - "netchange": "-0.09", - "pctchange": "-0.373%", - "volume": "68408", + "lastsale": "$23.9069", + "netchange": "-0.1131", + "pctchange": "-0.471%", + "volume": "153251", "marketCap": "", "country": "United States", "ipoyear": "", @@ -38586,10 +38572,10 @@ { "symbol": "WFC^Z", "name": "Wells Fargo & Company Depositary Shares each representing a 1/1000th interest in a share of Non-Cumulative Perpetual Class A Preferred Stock Series Z", - "lastsale": "$20.03", - "netchange": "-0.04", - "pctchange": "-0.199%", - "volume": "196890", + "lastsale": "$19.84", + "netchange": "-0.19", + "pctchange": "-0.949%", + "volume": "180725", "marketCap": "", "country": "United States", "ipoyear": "", @@ -38600,25 +38586,25 @@ { "symbol": "WFG", "name": "West Fraser Timber Co. Ltd Common stock", - "lastsale": "$76.91", - "netchange": "-2.07", - "pctchange": "-2.621%", - "volume": "280828", - "marketCap": "6426276347.00", + "lastsale": "$76.93", + "netchange": "0.02", + "pctchange": "0.026%", + "volume": "131737", + "marketCap": "6427947463.00", "country": "", "ipoyear": "2021", - "industry": "Forest Products", - "sector": "Basic Materials", + "industry": "", + "sector": "", "url": "/market-activity/stocks/wfg" }, { "symbol": "WGO", "name": "Winnebago Industries Inc. Common Stock", - "lastsale": "$72.96", - "netchange": "-0.74", - "pctchange": "-1.004%", - "volume": "1324085", - "marketCap": "2180556323.00", + "lastsale": "$73.11", + "netchange": "0.15", + "pctchange": "0.206%", + "volume": "433436", + "marketCap": "2185039374.00", "country": "United States", "ipoyear": "", "industry": "Homebuilding", @@ -38628,11 +38614,11 @@ { "symbol": "WH", "name": "Wyndham Hotels & Resorts Inc. Common Stock ", - "lastsale": "$77.88", - "netchange": "-0.32", - "pctchange": "-0.409%", - "volume": "1707658", - "marketCap": "6461073317.00", + "lastsale": "$79.16", + "netchange": "1.28", + "pctchange": "1.644%", + "volume": "670609", + "marketCap": "6567264558.00", "country": "United States", "ipoyear": "2018", "industry": "Hotels/Resorts", @@ -38642,11 +38628,11 @@ { "symbol": "WHD", "name": "Cactus Inc. Class A Common Stock", - "lastsale": "$44.03", - "netchange": "0.31", - "pctchange": "0.709%", - "volume": "2349785", - "marketCap": "3497285200.00", + "lastsale": "$44.38", + "netchange": "0.35", + "pctchange": "0.795%", + "volume": "618430", + "marketCap": "3525085559.00", "country": "United States", "ipoyear": "2018", "industry": "Metal Fabrications", @@ -38656,11 +38642,11 @@ { "symbol": "WHG", "name": "Westwood Holdings Group Inc Common Stock", - "lastsale": "$11.97", - "netchange": "0.53", - "pctchange": "4.633%", - "volume": "45856", - "marketCap": "109473586.00", + "lastsale": "$11.90", + "netchange": "-0.07", + "pctchange": "-0.585%", + "volume": "28047", + "marketCap": "108833390.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -38670,11 +38656,11 @@ { "symbol": "WHR", "name": "Whirlpool Corporation Common Stock", - "lastsale": "$119.05", - "netchange": "-3.57", - "pctchange": "-2.911%", - "volume": "2029162", - "marketCap": "6530250960.00", + "lastsale": "$117.88", + "netchange": "-1.17", + "pctchange": "-0.983%", + "volume": "645591", + "marketCap": "6466072937.00", "country": "United States", "ipoyear": "", "industry": "Consumer Electronics/Appliances", @@ -38684,10 +38670,10 @@ { "symbol": "WIA", "name": "Western Asset Inflation-Linked Income Fund", - "lastsale": "$8.25", - "netchange": "0.03", - "pctchange": "0.365%", - "volume": "62967", + "lastsale": "$8.18", + "netchange": "-0.07", + "pctchange": "-0.848%", + "volume": "58836", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -38698,11 +38684,11 @@ { "symbol": "WIT", "name": "Wipro Limited Common Stock", - "lastsale": "$5.28", - "netchange": "0.08", - "pctchange": "1.538%", - "volume": "2223756", - "marketCap": "28976205672.00", + "lastsale": "$5.31", + "netchange": "0.03", + "pctchange": "0.568%", + "volume": "1325342", + "marketCap": "29140843205.00", "country": "India", "ipoyear": "", "industry": "EDP Services", @@ -38712,10 +38698,10 @@ { "symbol": "WIW", "name": "Western Asset Inflation-Linked Opportunities & Income Fund", - "lastsale": "$8.82", - "netchange": "0.05", - "pctchange": "0.57%", - "volume": "339346", + "lastsale": "$8.725", + "netchange": "-0.095", + "pctchange": "-1.077%", + "volume": "382926", "marketCap": "0.00", "country": "United States", "ipoyear": "2004", @@ -38726,11 +38712,11 @@ { "symbol": "WK", "name": "Workiva Inc. Class A Common Stock", - "lastsale": "$99.62", - "netchange": "0.51", - "pctchange": "0.515%", - "volume": "909866", - "marketCap": "5384265446.00", + "lastsale": "$100.52", + "netchange": "0.90", + "pctchange": "0.903%", + "volume": "321945", + "marketCap": "5432908679.00", "country": "United States", "ipoyear": "2014", "industry": "Computer Software: Prepackaged Software", @@ -38740,11 +38726,11 @@ { "symbol": "WKC", "name": "World Kinect Corporation Common Stock", - "lastsale": "$21.98", - "netchange": "0.03", - "pctchange": "0.137%", - "volume": "2577511", - "marketCap": "1323236333.00", + "lastsale": "$22.15", + "netchange": "0.17", + "pctchange": "0.773%", + "volume": "564753", + "marketCap": "1333470645.00", "country": "United States", "ipoyear": "", "industry": "Oil Refining/Marketing", @@ -38754,11 +38740,11 @@ { "symbol": "WLK", "name": "Westlake Corporation Common Stock", - "lastsale": "$140.10", - "netchange": "0.33", - "pctchange": "0.236%", - "volume": "748698", - "marketCap": "17952521597.00", + "lastsale": "$140.37", + "netchange": "0.27", + "pctchange": "0.193%", + "volume": "383897", + "marketCap": "17987119604.00", "country": "United States", "ipoyear": "2004", "industry": "Major Chemicals", @@ -38768,11 +38754,11 @@ { "symbol": "WLKP", "name": "Westlake Chemical Partners LP Common Units representing limited partner interests", - "lastsale": "$22.35", - "netchange": "0.12", - "pctchange": "0.54%", - "volume": "14715", - "marketCap": "787348795.00", + "lastsale": "$22.39", + "netchange": "0.04", + "pctchange": "0.179%", + "volume": "24781", + "marketCap": "788757920.00", "country": "United States", "ipoyear": "2014", "industry": "Major Chemicals", @@ -38782,11 +38768,11 @@ { "symbol": "WLY", "name": "John Wiley & Sons Inc. Common Stock", - "lastsale": "$32.62", - "netchange": "-0.13", - "pctchange": "-0.397%", - "volume": "1912086", - "marketCap": "294305306.00", + "lastsale": "$32.29", + "netchange": "-0.33", + "pctchange": "-1.012%", + "volume": "436726", + "marketCap": "291327968.00", "country": "United States", "ipoyear": "", "industry": "Books", @@ -38797,9 +38783,9 @@ "symbol": "WLYB", "name": "John Wiley & Sons Inc. Common Stock", "lastsale": "$34.05", - "netchange": "0.99", - "pctchange": "2.995%", - "volume": "17222", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "90", "marketCap": "1561091780.00", "country": "United States", "ipoyear": "", @@ -38810,11 +38796,11 @@ { "symbol": "WM", "name": "Waste Management Inc. Common Stock", - "lastsale": "$174.55", - "netchange": "-2.12", - "pctchange": "-1.20%", - "volume": "3676690", - "marketCap": "70304450783.00", + "lastsale": "$177.63", + "netchange": "3.08", + "pctchange": "1.765%", + "volume": "1807777", + "marketCap": "71544999098.00", "country": "United States", "ipoyear": "", "industry": "Environmental Services", @@ -38824,11 +38810,11 @@ { "symbol": "WMB", "name": "Williams Companies Inc. (The) Common Stock", - "lastsale": "$34.62", - "netchange": "-0.04", - "pctchange": "-0.115%", - "volume": "19467052", - "marketCap": "42115184025.00", + "lastsale": "$34.70", + "netchange": "0.08", + "pctchange": "0.231%", + "volume": "6104807", + "marketCap": "42212503918.00", "country": "United States", "ipoyear": "", "industry": "Natural Gas Distribution", @@ -38838,11 +38824,11 @@ { "symbol": "WMK", "name": "Weis Markets Inc. Common Stock", - "lastsale": "$64.11", - "netchange": "-0.90", - "pctchange": "-1.384%", - "volume": "220395", - "marketCap": "1724459181.00", + "lastsale": "$63.85", + "netchange": "-0.26", + "pctchange": "-0.406%", + "volume": "94604", + "marketCap": "1717465586.00", "country": "United States", "ipoyear": "", "industry": "Food Chains", @@ -38852,11 +38838,11 @@ { "symbol": "WMS", "name": "Advanced Drainage Systems Inc. Common Stock", - "lastsale": "$140.59", - "netchange": "2.64", - "pctchange": "1.914%", - "volume": "1417511", - "marketCap": "10953062663.00", + "lastsale": "$136.07", + "netchange": "-4.52", + "pctchange": "-3.215%", + "volume": "678768", + "marketCap": "10600919245.00", "country": "United States", "ipoyear": "2014", "industry": "Containers/Packaging", @@ -38866,11 +38852,11 @@ { "symbol": "WMT", "name": "Walmart Inc. Common Stock", - "lastsale": "$152.74", - "netchange": "0.57", - "pctchange": "0.375%", - "volume": "23332715", - "marketCap": "411211775796.00", + "lastsale": "$154.97", + "netchange": "2.23", + "pctchange": "1.46%", + "volume": "8758351", + "marketCap": "417215456954.00", "country": "United States", "ipoyear": "", "industry": "Department/Specialty Retail Stores", @@ -38880,11 +38866,11 @@ { "symbol": "WNC", "name": "Wabash National Corporation Common Stock", - "lastsale": "$27.04", - "netchange": "-0.28", - "pctchange": "-1.025%", - "volume": "4734347", - "marketCap": "1246200673.00", + "lastsale": "$25.82", + "netchange": "-1.22", + "pctchange": "-4.512%", + "volume": "713166", + "marketCap": "1189974163.00", "country": "United States", "ipoyear": "1991", "industry": "Construction/Ag Equipment/Trucks", @@ -38895,9 +38881,9 @@ "symbol": "WNNR", "name": "Andretti Acquisition Corp. Class A Ordinary Shares", "lastsale": "$10.84", - "netchange": "-0.01", - "pctchange": "-0.092%", - "volume": "69318", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1514", "marketCap": "0.00", "country": "", "ipoyear": "2022", @@ -38908,11 +38894,11 @@ { "symbol": "WNS", "name": "WNS (Holdings) Limited Sponsored ADR (Jersey)", - "lastsale": "$63.74", - "netchange": "-1.05", - "pctchange": "-1.621%", - "volume": "455090", - "marketCap": "3082518476.00", + "lastsale": "$63.64", + "netchange": "-0.10", + "pctchange": "-0.157%", + "volume": "250149", + "marketCap": "3077682394.00", "country": "India", "ipoyear": "2006", "industry": "Business Services", @@ -38922,11 +38908,11 @@ { "symbol": "WOLF", "name": "Wolfspeed Inc. Common Stock", - "lastsale": "$43.32", - "netchange": "-0.93", - "pctchange": "-2.102%", - "volume": "6164641", - "marketCap": "5429092646.00", + "lastsale": "$43.33", + "netchange": "0.01", + "pctchange": "0.023%", + "volume": "2294615", + "marketCap": "5430345899.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -38936,11 +38922,11 @@ { "symbol": "WOR", "name": "Worthington Enterprises Inc. Common Shares", - "lastsale": "$57.33", - "netchange": "0.93", - "pctchange": "1.649%", - "volume": "5607107", - "marketCap": "2864518733.00", + "lastsale": "$56.55", + "netchange": "-0.78", + "pctchange": "-1.361%", + "volume": "651449", + "marketCap": "2825545689.00", "country": "United States", "ipoyear": "", "industry": "Aerospace", @@ -38950,11 +38936,11 @@ { "symbol": "WOW", "name": "WideOpenWest Inc. Common Stock", - "lastsale": "$3.97", - "netchange": "-0.04", - "pctchange": "-0.998%", - "volume": "974169", - "marketCap": "332021684.00", + "lastsale": "$3.73", + "netchange": "-0.24", + "pctchange": "-6.045%", + "volume": "780654", + "marketCap": "311949844.00", "country": "United States", "ipoyear": "2017", "industry": "Cable & Other Pay Television Services", @@ -38964,11 +38950,11 @@ { "symbol": "WPC", "name": "W. P. Carey Inc. REIT", - "lastsale": "$64.76", - "netchange": "-0.63", - "pctchange": "-0.963%", - "volume": "4462780", - "marketCap": "14161190560.00", + "lastsale": "$63.92", + "netchange": "-0.84", + "pctchange": "-1.297%", + "volume": "1181470", + "marketCap": "13977506186.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -38978,25 +38964,25 @@ { "symbol": "WPM", "name": "Wheaton Precious Metals Corp Common Shares (Canada)", - "lastsale": "$48.79", - "netchange": "-0.30", - "pctchange": "-0.611%", - "volume": "3671181", - "marketCap": "22101681719.00", + "lastsale": "$48.84", + "netchange": "0.05", + "pctchange": "0.102%", + "volume": "1469038", + "marketCap": "22124331526.00", "country": "Canada", "ipoyear": "", - "industry": "", - "sector": "", + "industry": "Precious Metals", + "sector": "Basic Materials", "url": "/market-activity/stocks/wpm" }, { "symbol": "WPP", "name": "WPP plc American Depositary Shares", - "lastsale": "$47.11", - "netchange": "-0.54", - "pctchange": "-1.133%", - "volume": "601446", - "marketCap": "50635604000.00", + "lastsale": "$46.97", + "netchange": "-0.14", + "pctchange": "-0.297%", + "volume": "228115", + "marketCap": "50485126722.00", "country": "Ireland", "ipoyear": "", "industry": "Advertising", @@ -39006,11 +38992,11 @@ { "symbol": "WRB", "name": "W.R. Berkley Corporation Common Stock", - "lastsale": "$70.22", - "netchange": "-0.45", - "pctchange": "-0.637%", - "volume": "3562598", - "marketCap": "18107774227.00", + "lastsale": "$70.72", + "netchange": "0.50", + "pctchange": "0.712%", + "volume": "1303690", + "marketCap": "18236710244.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -39020,10 +39006,10 @@ { "symbol": "WRB^E", "name": "W.R. Berkley Corporation 5.70% Subordinated Debentures due 2058", - "lastsale": "$24.23", - "netchange": "-0.025", - "pctchange": "-0.103%", - "volume": "5697", + "lastsale": "$24.368", + "netchange": "0.138", + "pctchange": "0.57%", + "volume": "10163", "marketCap": "", "country": "United States", "ipoyear": "", @@ -39034,10 +39020,10 @@ { "symbol": "WRB^F", "name": "W.R. Berkley Corporation 5.10% Subordinated Debentures due 2059", - "lastsale": "$23.03", - "netchange": "0.03", - "pctchange": "0.13%", - "volume": "27367", + "lastsale": "$22.72", + "netchange": "-0.31", + "pctchange": "-1.346%", + "volume": "23688", "marketCap": "", "country": "United States", "ipoyear": "", @@ -39048,10 +39034,10 @@ { "symbol": "WRB^G", "name": "W.R. Berkley Corporation 4.25% Subordinated Debentures due 2060", - "lastsale": "$21.11", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "6386", + "lastsale": "$21.07", + "netchange": "-0.04", + "pctchange": "-0.189%", + "volume": "11949", "marketCap": "", "country": "United States", "ipoyear": "", @@ -39062,10 +39048,10 @@ { "symbol": "WRB^H", "name": "W.R. Berkley Corporation 4.125% Subordinated Debentures due 2061", - "lastsale": "$19.94", - "netchange": "0.07", - "pctchange": "0.352%", - "volume": "29218", + "lastsale": "$20.03", + "netchange": "0.09", + "pctchange": "0.451%", + "volume": "28880", "marketCap": "", "country": "United States", "ipoyear": "", @@ -39076,11 +39062,11 @@ { "symbol": "WRBY", "name": "Warby Parker Inc. Class A Common Stock", - "lastsale": "$11.78", - "netchange": "-0.42", - "pctchange": "-3.443%", - "volume": "1895135", - "marketCap": "1385796903.00", + "lastsale": "$11.83", + "netchange": "0.05", + "pctchange": "0.424%", + "volume": "1592824", + "marketCap": "1391678893.00", "country": "United States", "ipoyear": "2021", "industry": "Ophthalmic Goods", @@ -39090,11 +39076,11 @@ { "symbol": "WRK", "name": "Westrock Company Common Stock", - "lastsale": "$42.54", - "netchange": "-0.61", - "pctchange": "-1.414%", - "volume": "5480641", - "marketCap": "10910195514.00", + "lastsale": "$42.81", + "netchange": "0.27", + "pctchange": "0.635%", + "volume": "2581105", + "marketCap": "10979442171.00", "country": "United States", "ipoyear": "2015", "industry": "", @@ -39104,11 +39090,11 @@ { "symbol": "WS", "name": "Worthington Steel Inc. Common Shares", - "lastsale": "$30.46", - "netchange": "3.65", - "pctchange": "13.614%", - "volume": "1251319", - "marketCap": "1523765003.00", + "lastsale": "$29.53", + "netchange": "-0.93", + "pctchange": "-3.053%", + "volume": "201942", + "marketCap": "1477241646.00", "country": "United States", "ipoyear": "2023", "industry": "", @@ -39118,11 +39104,11 @@ { "symbol": "WSM", "name": "Williams-Sonoma Inc. Common Stock (DE)", - "lastsale": "$204.76", - "netchange": "-1.70", - "pctchange": "-0.823%", - "volume": "1573980", - "marketCap": "13134231710.00", + "lastsale": "$199.76", + "netchange": "-5.00", + "pctchange": "-2.442%", + "volume": "954428", + "marketCap": "12813509115.00", "country": "United States", "ipoyear": "", "industry": "Home Furnishings", @@ -39132,11 +39118,11 @@ { "symbol": "WSO", "name": "Watsco Inc. Common Stock", - "lastsale": "$421.15", - "netchange": "4.15", - "pctchange": "0.995%", - "volume": "484697", - "marketCap": "16590877859.00", + "lastsale": "$426.03", + "netchange": "4.88", + "pctchange": "1.159%", + "volume": "213469", + "marketCap": "16783121677.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -39147,9 +39133,9 @@ "symbol": "WSO/B", "name": "Watsco Inc.", "lastsale": "$422.2538", - "netchange": "32.2538", - "pctchange": "8.27%", - "volume": "358", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "9", "marketCap": "", "country": "United States", "ipoyear": "", @@ -39160,11 +39146,11 @@ { "symbol": "WSR", "name": "Whitestone REIT Common Shares", - "lastsale": "$12.33", - "netchange": "-0.03", - "pctchange": "-0.243%", - "volume": "1251336", - "marketCap": "611389351.00", + "lastsale": "$12.24", + "netchange": "-0.09", + "pctchange": "-0.73%", + "volume": "551739", + "marketCap": "606926655.00", "country": "United States", "ipoyear": "2010", "industry": "Real Estate Investment Trusts", @@ -39174,11 +39160,11 @@ { "symbol": "WST", "name": "West Pharmaceutical Services Inc. Common Stock", - "lastsale": "$358.20", - "netchange": "0.19", - "pctchange": "0.053%", - "volume": "1081833", - "marketCap": "26503099794.00", + "lastsale": "$356.21", + "netchange": "-1.99", + "pctchange": "-0.556%", + "volume": "253837", + "marketCap": "26355860351.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -39188,11 +39174,11 @@ { "symbol": "WT", "name": "WisdomTree Inc. Common Stock", - "lastsale": "$6.34", - "netchange": "-0.19", - "pctchange": "-2.91%", - "volume": "4013595", - "marketCap": "953126170.00", + "lastsale": "$6.39", + "netchange": "0.05", + "pctchange": "0.789%", + "volume": "1585739", + "marketCap": "960642938.00", "country": "United States", "ipoyear": "2022", "industry": "Investment Bankers/Brokers/Service", @@ -39202,11 +39188,11 @@ { "symbol": "WTI", "name": "W&T Offshore Inc. Common Stock", - "lastsale": "$3.26", - "netchange": "-0.05", - "pctchange": "-1.511%", - "volume": "7150622", - "marketCap": "477831869.00", + "lastsale": "$3.25", + "netchange": "-0.01", + "pctchange": "-0.307%", + "volume": "2866042", + "marketCap": "476366127.00", "country": "United States", "ipoyear": "2005", "industry": "Oil & Gas Production", @@ -39216,11 +39202,11 @@ { "symbol": "WTM", "name": "White Mountains Insurance Group Ltd. Common Stock", - "lastsale": "$1437.78", - "netchange": "-26.94", - "pctchange": "-1.839%", - "volume": "19586", - "marketCap": "3681366677.00", + "lastsale": "$1460.77", + "netchange": "22.99", + "pctchange": "1.599%", + "volume": "7217", + "marketCap": "3740231468.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -39230,11 +39216,11 @@ { "symbol": "WTRG", "name": "Essential Utilities Inc. Common Stock", - "lastsale": "$36.09", - "netchange": "-1.01", - "pctchange": "-2.722%", - "volume": "5048885", - "marketCap": "9858554336.00", + "lastsale": "$36.08", + "netchange": "-0.01", + "pctchange": "-0.028%", + "volume": "1482898", + "marketCap": "9855822677.00", "country": "United States", "ipoyear": "", "industry": "Water Supply", @@ -39244,11 +39230,11 @@ { "symbol": "WTS", "name": "Watts Water Technologies Inc. Class A Common Stock", - "lastsale": "$204.76", - "netchange": "-1.81", - "pctchange": "-0.876%", - "volume": "380947", - "marketCap": "6823881926.00", + "lastsale": "$205.13", + "netchange": "0.37", + "pctchange": "0.181%", + "volume": "94458", + "marketCap": "6836212637.00", "country": "United States", "ipoyear": "1986", "industry": "Metal Fabrications", @@ -39258,11 +39244,11 @@ { "symbol": "WTTR", "name": "Select Water Solutions Inc. Class A common stock", - "lastsale": "$7.43", - "netchange": "-0.02", - "pctchange": "-0.268%", - "volume": "1998257", - "marketCap": "892625392.00", + "lastsale": "$7.45", + "netchange": "0.02", + "pctchange": "0.269%", + "volume": "643749", + "marketCap": "895028152.00", "country": "United States", "ipoyear": "2017", "industry": "Oilfield Services/Equipment", @@ -39272,11 +39258,11 @@ { "symbol": "WU", "name": "Western Union Company (The) Common Stock", - "lastsale": "$11.96", - "netchange": "-0.15", - "pctchange": "-1.239%", - "volume": "8479923", - "marketCap": "4357733736.00", + "lastsale": "$12.17", + "netchange": "0.21", + "pctchange": "1.756%", + "volume": "5945162", + "marketCap": "4434249127.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -39286,11 +39272,11 @@ { "symbol": "WWW", "name": "Wolverine World Wide Inc. Common Stock", - "lastsale": "$8.98", - "netchange": "-0.95", - "pctchange": "-9.567%", - "volume": "4127124", - "marketCap": "714201500.00", + "lastsale": "$9.38", + "netchange": "0.40", + "pctchange": "4.454%", + "volume": "1355485", + "marketCap": "746014484.00", "country": "United States", "ipoyear": "", "industry": "Shoe Manufacturing", @@ -39300,11 +39286,11 @@ { "symbol": "WY", "name": "Weyerhaeuser Company Common Stock", - "lastsale": "$33.34", - "netchange": "-0.60", - "pctchange": "-1.768%", - "volume": "11627302", - "marketCap": "24338233340.00", + "lastsale": "$33.55", + "netchange": "0.21", + "pctchange": "0.63%", + "volume": "3390098", + "marketCap": "24491533550.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -39314,11 +39300,11 @@ { "symbol": "X", "name": "United States Steel Corporation Common Stock", - "lastsale": "$39.33", - "netchange": "0.47", - "pctchange": "1.209%", - "volume": "11332781", - "marketCap": "8772104205.00", + "lastsale": "$49.59", + "netchange": "10.26", + "pctchange": "26.087%", + "volume": "70224164", + "marketCap": "11060479215.00", "country": "United States", "ipoyear": "", "industry": "Steel/Iron Ore", @@ -39328,11 +39314,11 @@ { "symbol": "XFLT", "name": "XAI Octagon Floating Rate & Alternative Income Term Trust Common Shares of Beneficial Interest", - "lastsale": "$7.00", - "netchange": "-0.05", - "pctchange": "-0.709%", - "volume": "197345", - "marketCap": "248279724.00", + "lastsale": "$7.05", + "netchange": "0.05", + "pctchange": "0.714%", + "volume": "313060", + "marketCap": "250053151.00", "country": "United States", "ipoyear": "2017", "industry": "Investment Managers", @@ -39342,10 +39328,10 @@ { "symbol": "XFLT^A", "name": "XAI Octagon Floating Rate & Alternative Income Term Trust 6.50% Series 2026 Term Preferred Shares (Liquidation Preference $25.00)", - "lastsale": "$24.3773", - "netchange": "-0.1727", - "pctchange": "-0.703%", - "volume": "5689", + "lastsale": "$24.38", + "netchange": "0.0027", + "pctchange": "0.011%", + "volume": "6039", "marketCap": "", "country": "United States", "ipoyear": "", @@ -39356,25 +39342,25 @@ { "symbol": "XHR", "name": "Xenia Hotels & Resorts Inc. Common Stock", - "lastsale": "$13.07", - "netchange": "-0.27", - "pctchange": "-2.024%", - "volume": "3679882", - "marketCap": "1374977841.00", + "lastsale": "$13.17", + "netchange": "0.10", + "pctchange": "0.765%", + "volume": "1034392", + "marketCap": "1385497947.00", "country": "United States", "ipoyear": "2015", - "industry": "Hotels/Resorts", - "sector": "Consumer Discretionary", + "industry": "Real Estate Investment Trusts", + "sector": "Real Estate", "url": "/market-activity/stocks/xhr" }, { "symbol": "XIN", "name": "Xinyuan Real Estate Co Ltd American Depositary Shares", - "lastsale": "$2.66", - "netchange": "0.03", - "pctchange": "1.141%", - "volume": "4631", - "marketCap": "14367892.00", + "lastsale": "$2.65", + "netchange": "-0.01", + "pctchange": "-0.376%", + "volume": "6444", + "marketCap": "14313877.00", "country": "China", "ipoyear": "2007", "industry": "Homebuilding", @@ -39384,11 +39370,11 @@ { "symbol": "XOM", "name": "Exxon Mobil Corporation Common Stock", - "lastsale": "$100.90", - "netchange": "-0.68", - "pctchange": "-0.669%", - "volume": "55517925", - "marketCap": "399858414697.00", + "lastsale": "$101.65", + "netchange": "0.75", + "pctchange": "0.743%", + "volume": "21433712", + "marketCap": "402830603112.00", "country": "United States", "ipoyear": "", "industry": "Integrated oil Companies", @@ -39398,11 +39384,11 @@ { "symbol": "XPER", "name": "Xperi Inc. Common Stock ", - "lastsale": "$10.53", - "netchange": "-0.02", - "pctchange": "-0.19%", - "volume": "1949556", - "marketCap": "457695232.00", + "lastsale": "$10.90", + "netchange": "0.37", + "pctchange": "3.514%", + "volume": "595430", + "marketCap": "473777591.00", "country": "United States", "ipoyear": "2022", "industry": "Semiconductors", @@ -39412,11 +39398,11 @@ { "symbol": "XPEV", "name": "XPeng Inc. American depositary shares each representing two Class A ordinary shares", - "lastsale": "$14.47", - "netchange": "-1.18", - "pctchange": "-7.54%", - "volume": "25563258", - "marketCap": "6245952348.00", + "lastsale": "$14.32", + "netchange": "-0.15", + "pctchange": "-1.037%", + "volume": "13461568", + "marketCap": "6181205088.00", "country": "China", "ipoyear": "2020", "industry": "Auto Manufacturing", @@ -39426,11 +39412,11 @@ { "symbol": "XPO", "name": "XPO Inc. Common Stock", - "lastsale": "$85.34", - "netchange": "0.51", - "pctchange": "0.601%", - "volume": "2299972", - "marketCap": "9897150328.00", + "lastsale": "$85.10", + "netchange": "-0.24", + "pctchange": "-0.281%", + "volume": "853035", + "marketCap": "9869316767.00", "country": "United States", "ipoyear": "", "industry": "Transportation Services", @@ -39440,11 +39426,11 @@ { "symbol": "XPOF", "name": "Xponential Fitness Inc. Class A Common Stock", - "lastsale": "$11.19", - "netchange": "-0.47", - "pctchange": "-4.031%", - "volume": "1069265", - "marketCap": "531044557.00", + "lastsale": "$11.09", + "netchange": "-0.10", + "pctchange": "-0.894%", + "volume": "789699", + "marketCap": "526298851.00", "country": "United States", "ipoyear": "2021", "industry": "Services-Misc. Amusement & Recreation", @@ -39454,11 +39440,11 @@ { "symbol": "XPRO", "name": "Expro Group Holdings N.V. Common Stock", - "lastsale": "$16.27", - "netchange": "0.09", - "pctchange": "0.556%", - "volume": "1944437", - "marketCap": "1800633896.00", + "lastsale": "$16.26", + "netchange": "-0.01", + "pctchange": "-0.061%", + "volume": "538831", + "marketCap": "1799527175.00", "country": "United States", "ipoyear": "2013", "industry": "Oilfield Services/Equipment", @@ -39468,11 +39454,11 @@ { "symbol": "XYF", "name": "X Financial American Depositary Shares each representing six Class A Ordinary Shares", - "lastsale": "$3.50", - "netchange": "-0.24", - "pctchange": "-6.417%", - "volume": "51897", - "marketCap": "167952498.00", + "lastsale": "$3.63", + "netchange": "0.13", + "pctchange": "3.714%", + "volume": "11266", + "marketCap": "174190734.00", "country": "Cayman Islands", "ipoyear": "2018", "industry": "Finance: Consumer Services", @@ -39482,11 +39468,11 @@ { "symbol": "XYL", "name": "Xylem Inc. Common Stock New", - "lastsale": "$110.72", - "netchange": "-0.21", - "pctchange": "-0.189%", - "volume": "3426316", - "marketCap": "26692131802.00", + "lastsale": "$110.71", + "netchange": "-0.01", + "pctchange": "-0.009%", + "volume": "1071235", + "marketCap": "26689721024.00", "country": "United States", "ipoyear": "2011", "industry": "Fluid Controls", @@ -39496,11 +39482,11 @@ { "symbol": "YALA", "name": "Yalla Group Limited American Depositary Shares each representing one Class A Ordinary Share", - "lastsale": "$5.90", - "netchange": "-0.01", - "pctchange": "-0.169%", - "volume": "495680", - "marketCap": "921807646.00", + "lastsale": "$5.83", + "netchange": "-0.07", + "pctchange": "-1.186%", + "volume": "779030", + "marketCap": "910870945.00", "country": "United Arab Emirates", "ipoyear": "2020", "industry": "Computer Software: Programming Data Processing", @@ -39510,11 +39496,11 @@ { "symbol": "YELP", "name": "Yelp Inc. Common Stock", - "lastsale": "$44.79", - "netchange": "-0.57", - "pctchange": "-1.257%", - "volume": "2050358", - "marketCap": "3066895413.00", + "lastsale": "$46.46", + "netchange": "1.67", + "pctchange": "3.729%", + "volume": "1116616", + "marketCap": "3181244941.00", "country": "United States", "ipoyear": "2012", "industry": "Other Consumer Services", @@ -39524,11 +39510,11 @@ { "symbol": "YETI", "name": "YETI Holdings Inc. Common Stock", - "lastsale": "$51.41", - "netchange": "0.38", - "pctchange": "0.745%", - "volume": "1742090", - "marketCap": "4465106612.00", + "lastsale": "$51.98", + "netchange": "0.57", + "pctchange": "1.109%", + "volume": "539599", + "marketCap": "4514612754.00", "country": "United States", "ipoyear": "2018", "industry": "Recreational Games/Products/Toys", @@ -39538,11 +39524,11 @@ { "symbol": "YEXT", "name": "Yext Inc. Common Stock", - "lastsale": "$5.61", - "netchange": "-0.03", - "pctchange": "-0.532%", - "volume": "2533599", - "marketCap": "696050192.00", + "lastsale": "$5.68", + "netchange": "0.07", + "pctchange": "1.248%", + "volume": "995672", + "marketCap": "704735310.00", "country": "United States", "ipoyear": "2017", "industry": "EDP Services", @@ -39552,11 +39538,11 @@ { "symbol": "YMM", "name": "Full Truck Alliance Co. Ltd. American Depositary Shares (each representing 20 Class A Ordinary Shares)", - "lastsale": "$7.01", - "netchange": "-0.09", - "pctchange": "-1.268%", - "volume": "5507790", - "marketCap": "7503647915.00", + "lastsale": "$6.79", + "netchange": "-0.22", + "pctchange": "-3.138%", + "volume": "3920961", + "marketCap": "7268155399.00", "country": "China", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -39566,11 +39552,11 @@ { "symbol": "YOU", "name": "Clear Secure Inc. Class A Common Stock", - "lastsale": "$22.42", - "netchange": "-0.95", - "pctchange": "-4.065%", - "volume": "1764517", - "marketCap": "3381054288.00", + "lastsale": "$22.36", + "netchange": "-0.06", + "pctchange": "-0.268%", + "volume": "883492", + "marketCap": "3372005971.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -39580,11 +39566,11 @@ { "symbol": "YPF", "name": "YPF Sociedad Anonima Common Stock", - "lastsale": "$17.04", - "netchange": "-0.39", - "pctchange": "-2.238%", - "volume": "3284382", - "marketCap": "6701167150.00", + "lastsale": "$17.52", + "netchange": "0.48", + "pctchange": "2.817%", + "volume": "2416836", + "marketCap": "6889932422.00", "country": "Argentina", "ipoyear": "1993", "industry": "Integrated oil Companies", @@ -39594,11 +39580,11 @@ { "symbol": "YRD", "name": "Yiren Digital Ltd. American Depositary Shares each representing two ordinary shares", - "lastsale": "$2.92", - "netchange": "-0.01", - "pctchange": "-0.341%", - "volume": "79418", - "marketCap": "260723541.00", + "lastsale": "$2.99", + "netchange": "0.07", + "pctchange": "2.397%", + "volume": "74489", + "marketCap": "266973763.00", "country": "China", "ipoyear": "2015", "industry": "Finance: Consumer Services", @@ -39608,11 +39594,11 @@ { "symbol": "YSG", "name": "Yatsen Holding Limited American Depositary Shares each representing four Class A ordinary shares", - "lastsale": "$0.7118", - "netchange": "-0.0112", - "pctchange": "-1.549%", - "volume": "1293566", - "marketCap": "397940734.00", + "lastsale": "$0.7133", + "netchange": "0.0015", + "pctchange": "0.211%", + "volume": "410364", + "marketCap": "398779328.00", "country": "China", "ipoyear": "2020", "industry": "Package Goods/Cosmetics", @@ -39622,11 +39608,11 @@ { "symbol": "YUM", "name": "Yum! Brands Inc.", - "lastsale": "$128.64", - "netchange": "-2.47", - "pctchange": "-1.884%", - "volume": "2667545", - "marketCap": "36058849292.00", + "lastsale": "$130.47", + "netchange": "1.83", + "pctchange": "1.423%", + "volume": "1883870", + "marketCap": "36571813333.00", "country": "United States", "ipoyear": "", "industry": "Restaurants", @@ -39636,11 +39622,11 @@ { "symbol": "YUMC", "name": "Yum China Holdings Inc. Common Stock", - "lastsale": "$40.03", - "netchange": "-0.13", - "pctchange": "-0.324%", - "volume": "3875616", - "marketCap": "16558580428.00", + "lastsale": "$40.08", + "netchange": "0.05", + "pctchange": "0.125%", + "volume": "2565007", + "marketCap": "16579263142.00", "country": "United States", "ipoyear": "2016", "industry": "Restaurants", @@ -39650,11 +39636,11 @@ { "symbol": "ZBH", "name": "Zimmer Biomet Holdings Inc. Common Stock", - "lastsale": "$118.69", - "netchange": "0.16", - "pctchange": "0.135%", - "volume": "4073940", - "marketCap": "24803920589.00", + "lastsale": "$118.80", + "netchange": "0.11", + "pctchange": "0.093%", + "volume": "2074979", + "marketCap": "24826908467.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -39664,11 +39650,11 @@ { "symbol": "ZEPP", "name": "Zepp Health Corporation American Depositary Shares", - "lastsale": "$1.48", - "netchange": "0.02", - "pctchange": "1.37%", - "volume": "20427", - "marketCap": "90775315.00", + "lastsale": "$1.49", + "netchange": "0.01", + "pctchange": "0.676%", + "volume": "52887", + "marketCap": "91388661.00", "country": "China", "ipoyear": "2018", "industry": "Computer Manufacturing", @@ -39679,9 +39665,9 @@ "symbol": "ZETA", "name": "Zeta Global Holdings Corp. Class A Common Stock", "lastsale": "$8.55", - "netchange": "-0.04", - "pctchange": "-0.466%", - "volume": "4820456", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1443495", "marketCap": "1832072890.00", "country": "United States", "ipoyear": "2021", @@ -39692,11 +39678,11 @@ { "symbol": "ZGN", "name": "Ermenegildo Zegna N.V. Ordinary Shares", - "lastsale": "$11.69", - "netchange": "-0.19", - "pctchange": "-1.599%", - "volume": "563458", - "marketCap": "2905666400.00", + "lastsale": "$11.60", + "netchange": "-0.09", + "pctchange": "-0.77%", + "volume": "659793", + "marketCap": "2883296000.00", "country": "", "ipoyear": "2021", "industry": "Apparel", @@ -39706,11 +39692,11 @@ { "symbol": "ZH", "name": "Zhihu Inc. American Depositary Shares (every two of each representing one Class A ordinary share)", - "lastsale": "$0.9452", - "netchange": "-0.0452", - "pctchange": "-4.564%", - "volume": "2989174", - "marketCap": "598047946.00", + "lastsale": "$0.9556", + "netchange": "0.0104", + "pctchange": "1.10%", + "volume": "4978383", + "marketCap": "604628245.00", "country": "China", "ipoyear": "2021", "industry": "Business Services", @@ -39720,11 +39706,11 @@ { "symbol": "ZIM", "name": "ZIM Integrated Shipping Services Ltd. Ordinary Shares", - "lastsale": "$9.64", - "netchange": "1.47", - "pctchange": "17.993%", - "volume": "13019470", - "marketCap": "1158535200.00", + "lastsale": "$9.77", + "netchange": "0.13", + "pctchange": "1.349%", + "volume": "13294874", + "marketCap": "1174158600.00", "country": "", "ipoyear": "2021", "industry": "Marine Transportation", @@ -39734,11 +39720,11 @@ { "symbol": "ZIP", "name": "ZipRecruiter Inc. Class A Common Stock", - "lastsale": "$13.98", - "netchange": "-0.44", - "pctchange": "-3.051%", - "volume": "1086497", - "marketCap": "1381687884.00", + "lastsale": "$13.90", + "netchange": "-0.08", + "pctchange": "-0.572%", + "volume": "357178", + "marketCap": "1373781230.00", "country": "United States", "ipoyear": "2021", "industry": "Diversified Commercial Services", @@ -39747,14 +39733,14 @@ }, { "symbol": "ZKH", - "name": "ZKH Group Limited", + "name": "ZKH Group Limited American Depositary Shares each representing thirty-five (35) Class A Ordinary Shares", "lastsale": "$15.50", - "netchange": "15.50", - "pctchange": "", - "volume": "506321", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "131467", "marketCap": "0.00", "country": "", - "ipoyear": "", + "ipoyear": "2023", "industry": "", "sector": "", "url": "/market-activity/stocks/zkh" @@ -39762,24 +39748,24 @@ { "symbol": "ZTO", "name": "ZTO Express (Cayman) Inc. American Depositary Shares each representing one Class A ordinary share.", - "lastsale": "$19.83", - "netchange": "-0.48", - "pctchange": "-2.363%", - "volume": "4838388", - "marketCap": "16166839477.00", + "lastsale": "$20.20", + "netchange": "0.37", + "pctchange": "1.866%", + "volume": "4555306", + "marketCap": "16468490037.00", "country": "China", "ipoyear": "2016", - "industry": "Trucking Freight/Courier Services", - "sector": "Industrials", + "industry": "Advertising", + "sector": "Consumer Discretionary", "url": "/market-activity/stocks/zto" }, { "symbol": "ZTR", "name": "Virtus Total Return Fund Inc.", - "lastsale": "$5.53", - "netchange": "-0.02", - "pctchange": "-0.36%", - "volume": "504885", + "lastsale": "$5.47", + "netchange": "-0.06", + "pctchange": "-1.085%", + "volume": "580717", "marketCap": "0.00", "country": "United States", "ipoyear": "1988", @@ -39790,11 +39776,11 @@ { "symbol": "ZTS", "name": "Zoetis Inc. Class A Common Stock", - "lastsale": "$196.29", - "netchange": "-3.80", - "pctchange": "-1.899%", - "volume": "4058325", - "marketCap": "90119426406.00", + "lastsale": "$196.72", + "netchange": "0.43", + "pctchange": "0.219%", + "volume": "1543104", + "marketCap": "90316845294.00", "country": "United States", "ipoyear": "2013", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -39804,25 +39790,25 @@ { "symbol": "ZUO", "name": "Zuora Inc. Class A Common Stock", - "lastsale": "$8.69", - "netchange": "-0.20", - "pctchange": "-2.25%", - "volume": "2386345", - "marketCap": "1243539000.00", + "lastsale": "$8.80", + "netchange": "0.11", + "pctchange": "1.266%", + "volume": "1013551", + "marketCap": "1259280000.00", "country": "United States", "ipoyear": "2018", - "industry": "Computer Software: Prepackaged Software", + "industry": "EDP Services", "sector": "Technology", "url": "/market-activity/stocks/zuo" }, { "symbol": "ZVIA", "name": "Zevia PBC Class A Common Stock", - "lastsale": "$2.01", - "netchange": "-0.18", - "pctchange": "-8.219%", - "volume": "197761", - "marketCap": "143394073.00", + "lastsale": "$1.99", + "netchange": "-0.02", + "pctchange": "-0.995%", + "volume": "97204", + "marketCap": "141967267.00", "country": "United States", "ipoyear": "2021", "industry": "Beverages (Production/Distribution)", @@ -39832,11 +39818,11 @@ { "symbol": "ZWS", "name": "Zurn Elkay Water Solutions Corporation Common Stock", - "lastsale": "$29.35", - "netchange": "-0.26", - "pctchange": "-0.878%", - "volume": "2160255", - "marketCap": "5071989672.00", + "lastsale": "$29.63", + "netchange": "0.28", + "pctchange": "0.954%", + "volume": "1209703", + "marketCap": "5120376626.00", "country": "United States", "ipoyear": "2012", "industry": "Industrial Machinery/Components", diff --git a/nyse/nyse_tickers.json b/nyse/nyse_tickers.json index 22cabd3c..0de0131c 100644 --- a/nyse/nyse_tickers.json +++ b/nyse/nyse_tickers.json @@ -742,6 +742,7 @@ "DDT", "DE", "DEA", + "DEC", "DECK", "DEI", "DELL", @@ -849,7 +850,6 @@ "ED", "EDD", "EDF", - "EDI", "EDN", "EDR", "EDU", @@ -2664,7 +2664,6 @@ "VAC", "VAL", "VALE", - "VAPO", "VATE", "VBF", "VCV", diff --git a/nyse/nyse_tickers.txt b/nyse/nyse_tickers.txt index 74ac78f3..1782883e 100644 --- a/nyse/nyse_tickers.txt +++ b/nyse/nyse_tickers.txt @@ -864,6 +864,7 @@ DDS DDT DE DEA +DEC DECK DEI DELL @@ -981,7 +982,6 @@ ECVT ED EDD EDF -EDI EDN EDR EDU @@ -3037,7 +3037,6 @@ V VAC VAL VALE -VAPO VATE VBF VCV