From 8ad18c94e7a6e8502d2b1b7ad9c33fb3d9a93d80 Mon Sep 17 00:00:00 2001 From: github-actions Date: Thu, 7 Nov 2024 00:21:28 +0000 Subject: [PATCH] generated --- all/all_tickers.txt | 79 +- amex/amex_full_tickers.json | 2710 +-- nasdaq/nasdaq_full_tickers.json | 37656 +++++++++++++++--------------- nasdaq/nasdaq_tickers.json | 74 +- nasdaq/nasdaq_tickers.txt | 74 +- nyse/nyse_full_tickers.json | 26206 ++++++++++----------- nyse/nyse_tickers.json | 8 +- nyse/nyse_tickers.txt | 11 +- 8 files changed, 33426 insertions(+), 33392 deletions(-) diff --git a/all/all_tickers.txt b/all/all_tickers.txt index b9725178..b92255a2 100644 --- a/all/all_tickers.txt +++ b/all/all_tickers.txt @@ -233,8 +233,6 @@ ALBT ALC ALCE ALCO -ALCY -ALCYW ALDFU ALDX ALE @@ -342,6 +340,7 @@ ANET ANF ANG ANGH +ANGHW ANGI ANGO ANIK @@ -398,7 +397,6 @@ APTV APVO APWC APXI -APXIW APYX AQB AQMS @@ -406,7 +404,7 @@ AQN AQNB AQST AQU -AQUNU +AQUNR AR ARAY ARBB @@ -526,6 +524,7 @@ ATLX ATMC ATMCR ATMCU +ATMCW ATMU ATMV ATMVR @@ -654,6 +653,7 @@ BATRK BAX BAYA BAYAR +BAYAU BB BBAI BBAR @@ -736,7 +736,6 @@ BEPJ BERY BEST BETR -BETRW BF BFAC BFAM @@ -814,7 +813,6 @@ BJDX BJRI BK BKD -BKDT BKE BKH BKHA @@ -845,6 +843,7 @@ BLDR BLE BLEU BLEUR +BLEUW BLFS BLFY BLIN @@ -897,6 +896,7 @@ BNZI BNZIW BOC BOCN +BOCNW BODI BOE BOF @@ -969,6 +969,7 @@ BSET BSFC BSGM BSIG +BSII BSIIU BSIIW BSL @@ -1044,6 +1045,7 @@ BYFC BYM BYND BYNO +BYNOW BYON BYRN BYSI @@ -1080,6 +1082,7 @@ CANG CAPL CAPN CAPNR +CAPNU CAPR CAPT CAPTW @@ -1134,6 +1137,7 @@ CCIA CCIF CCIRU CCIX +CCIXW CCJ CCK CCL @@ -1167,6 +1171,7 @@ CDRO CDROW CDT CDTG +CDTTW CDTX CDW CDXC @@ -1182,6 +1187,7 @@ CEIX CELC CELH CELU +CELUW CELZ CENN CENT @@ -1315,12 +1321,12 @@ CLMB CLMT CLNE CLNN +CLNNW CLOV CLPR CLPS CLPT CLRB -CLRC CLRO CLS CLSD @@ -1685,7 +1691,6 @@ DE DEA DEC DECA -DECAU DECAW DECK DEI @@ -1822,6 +1827,7 @@ DTIL DTM DTSQ DTSQR +DTSQU DTSS DTST DTSTW @@ -1849,6 +1855,7 @@ DXYZ DY DYAI DYCQ +DYCQR DYN E EA @@ -1918,8 +1925,6 @@ EG EGAN EGBN EGF -EGO -EGP EGY EH EHAB @@ -1963,6 +1968,7 @@ ELWS EM EMBC EMCG +EMCGW EMD EME EMF @@ -2129,7 +2135,6 @@ EXAS EXC EXE EXEEL -EXEEZ EXEL EXFY EXG @@ -2178,6 +2183,7 @@ FBP FBRT FBRX FBYD +FBYDW FC FCAP FCBC @@ -2301,7 +2307,6 @@ FNGR FNKO FNLC FNV -FNVT FNVTW FNWB FNWD @@ -2431,7 +2436,6 @@ GAME GAN GANX GAP -GAQ GASS GATE GATEU @@ -2465,20 +2469,20 @@ GDC GDDY GDEN GDEV -GDEVW GDHG GDL GDO GDOT GDRX GDS -GDSTR +GDST GDTC GDV GDYN GE GECC GECCH +GECCI GECCO GECCZ GEF @@ -2535,9 +2539,10 @@ GIL GILD GILT GIPR +GIPRW GIS GJH -GJP +GJO GJS GJT GKOS @@ -2564,7 +2569,6 @@ GLQ GLRE GLSI GLST -GLSTU GLSTW GLTO GLU @@ -2708,7 +2712,6 @@ HAE HAFC HAFN HAIA -HAIAU HAIAW HAIN HAL @@ -2739,6 +2742,7 @@ HCP HCSG HCTI HCVI +HCVIU HCVIW HCWB HCWC @@ -2864,7 +2868,6 @@ HRZN HSAI HSBC HSCS -HSCSW HSDT HSHP HSIC @@ -3002,6 +3005,8 @@ IGMS IGR IGT IGTA +IGTAU +IGTAW IH IHD IHG @@ -3090,7 +3095,6 @@ INSW INTA INTC INTE -INTEU INTG INTJ INTR @@ -3159,7 +3163,6 @@ ISPR ISRG ISRL ISRLU -ISRLW ISSC ISTR IT @@ -3180,8 +3183,6 @@ IVAC IVCA IVCAW IVCB -IVCBU -IVCBW IVCP IVCPW IVDA @@ -3511,8 +3512,6 @@ LIFWZ LII LILA LILAK -LILM -LILMW LIN LINC LIND @@ -3564,7 +3563,6 @@ LOMA LOOP LOPE LOT -LOTWW LOVE LOW LPA @@ -3657,6 +3655,7 @@ MA MAA MAC MACI +MACIW MAG MAGN MAIA @@ -3685,7 +3684,6 @@ MAX MAXN MAYS MBAV -MBAVU MBAVW MBC MBCN @@ -3705,7 +3703,6 @@ MBX MC MCAA MCAAU -MCAAW MCAG MCB MCBS @@ -3816,7 +3813,7 @@ MIR MIRA MIRM MIST -MITA +MITAW MITK MITN MITP @@ -3835,6 +3832,7 @@ ML MLAB MLCO MLEC +MLECW MLGO MLI MLKN @@ -3957,7 +3955,6 @@ MSN MSS MSSA MSSAR -MSSAW MSTR MT MTA @@ -4281,7 +4278,6 @@ NUW NUWE NVA NVAC -NVACR NVACW NVAWW NVAX @@ -4299,7 +4295,6 @@ NVNI NVNIW NVNO NVO -NVOS NVR NVRI NVRO @@ -4361,6 +4356,7 @@ OACCU OAK OAKU OAKUR +OAKUU OAKUW OB OBDC @@ -4447,6 +4443,7 @@ ONCY ONDS ONEW ONFO +ONFOW ONIT ONL ONMD @@ -4522,7 +4519,6 @@ OVV OWL OWLT OXBR -OXBRW OXLC OXLCI OXLCL @@ -4565,7 +4561,6 @@ PASG PATH PATK PAVM -PAVMZ PAVS PAX PAXS @@ -4601,6 +4596,7 @@ PCOR PCQ PCRX PCSA +PCSC PCT PCTTU PCTTW @@ -4828,6 +4824,7 @@ PRME PRMW PRO PROC +PROCW PROF PROK PROP @@ -4874,6 +4871,7 @@ PTEN PTGX PTHL PTIX +PTIXW PTLE PTLO PTMN @@ -4934,7 +4932,6 @@ QNRX QNST QNTM QOMO -QOMOW QQQX QRHC QRTEA @@ -4996,6 +4993,7 @@ RCMT RCON RCS RCUS +RDACU RDCM RDDT RDFN @@ -5406,6 +5404,7 @@ SILC SILO SILV SIM +SIMA SIMAU SIMAW SIMO @@ -5570,8 +5569,6 @@ SPHR SPI SPIR SPKL -SPKLU -SPKLW SPLP SPMC SPNS @@ -5821,7 +5818,6 @@ TEO TER TERN TETE -TETEW TEVA TEX TFC @@ -5834,7 +5830,6 @@ TFSA TFSL TFX TG -TGAA TGAAW TGB TGI @@ -5848,6 +5843,7 @@ TH THAR THC THCH +THCP THFF THG THM @@ -6165,7 +6161,6 @@ V VABK VAC VACH -VACHU VACHW VAL VALE @@ -6180,6 +6175,7 @@ VBTX VC VCEL VCIC +VCICU VCICW VCIG VCNX @@ -6299,6 +6295,7 @@ VSAT VSCO VSEC VSEE +VSEEW VSH VSME VSSYW @@ -6396,6 +6393,7 @@ WHG WHLM WHLR WHLRD +WHLRL WHLRP WHR WIA @@ -6404,6 +6402,7 @@ WIMI WINA WING WINT +WINV WINVR WISA WIT diff --git a/amex/amex_full_tickers.json b/amex/amex_full_tickers.json index e09c0164..c90716e8 100644 --- a/amex/amex_full_tickers.json +++ b/amex/amex_full_tickers.json @@ -2,11 +2,11 @@ { "symbol": "ACU", "name": "Acme United Corporation. Common Stock", - "lastsale": "$40.06", - "netchange": "1.19", - "pctchange": "3.061%", - "volume": "8055", - "marketCap": "148020338.00", + "lastsale": "$42.09", + "netchange": "2.03", + "pctchange": "5.067%", + "volume": "64557", + "marketCap": "155521119.00", "country": "United States", "ipoyear": "1988", "industry": "Industrial Machinery/Components", @@ -16,11 +16,11 @@ { "symbol": "AE", "name": "Adams Resources & Energy Inc. Common Stock", - "lastsale": "$27.50", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "5609", - "marketCap": "70611750.00", + "lastsale": "$28.005", + "netchange": "0.505", + "pctchange": "1.836%", + "volume": "5327", + "marketCap": "71908439.00", "country": "United States", "ipoyear": "1980", "industry": "Oil Refining/Marketing", @@ -30,11 +30,11 @@ { "symbol": "AEF", "name": "abrdn Emerging Markets Equity Income Fund Inc. Common Stock", - "lastsale": "$5.47", - "netchange": "0.07", - "pctchange": "1.296%", - "volume": "110973", - "marketCap": "587272875.00", + "lastsale": "$5.38", + "netchange": "-0.09", + "pctchange": "-1.645%", + "volume": "201077", + "marketCap": "577610250.00", "country": "United States", "ipoyear": "", "industry": "Finance/Investors Services", @@ -44,11 +44,11 @@ { "symbol": "AEON", "name": "AEON Biopharma Inc. Class A Common Stock", - "lastsale": "$0.8768", - "netchange": "-0.0022", - "pctchange": "-0.25%", - "volume": "54734", - "marketCap": "34653098.00", + "lastsale": "$0.85", + "netchange": "-0.0268", + "pctchange": "-3.057%", + "volume": "63335", + "marketCap": "33593902.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -58,11 +58,11 @@ { "symbol": "AIM", "name": "AIM ImmunoTech Inc. Common Stock", - "lastsale": "$0.25", - "netchange": "-0.0069", - "pctchange": "-2.686%", - "volume": "49536", - "marketCap": "14284170.00", + "lastsale": "$0.2498", + "netchange": "-0.0002", + "pctchange": "-0.08%", + "volume": "152139", + "marketCap": "14272743.00", "country": "United States", "ipoyear": "1997", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -72,11 +72,11 @@ { "symbol": "AIRI", "name": "Air Industries Group Common Stock", - "lastsale": "$6.00", - "netchange": "0.32", - "pctchange": "5.634%", - "volume": "79639", - "marketCap": "20022222.00", + "lastsale": "$6.21", + "netchange": "0.21", + "pctchange": "3.50%", + "volume": "45573", + "marketCap": "20723000.00", "country": "United States", "ipoyear": "", "industry": "Military/Government/Technical", @@ -86,11 +86,11 @@ { "symbol": "AMBI", "name": "Ambipar Emergency Response Class A Ordinary Shares", - "lastsale": "$6.68", - "netchange": "-0.13", - "pctchange": "-1.909%", - "volume": "2142", - "marketCap": "370271405.00", + "lastsale": "$6.1001", + "netchange": "-0.5799", + "pctchange": "-8.681%", + "volume": "4669", + "marketCap": "338127634.00", "country": "", "ipoyear": "", "industry": "Environmental Services", @@ -100,11 +100,11 @@ { "symbol": "AMBO", "name": "Ambow Education Holding Ltd. American Depository Shares (each representing twenty (20) Class A Ordinary Shares)", - "lastsale": "$1.57", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "3992", - "marketCap": "4484510.00", + "lastsale": "$1.29", + "netchange": "-0.28", + "pctchange": "-17.834%", + "volume": "57380", + "marketCap": "3684725.00", "country": "China", "ipoyear": "", "industry": "Other Consumer Services", @@ -114,11 +114,11 @@ { "symbol": "AMS", "name": "American Shared Hospital Services Common Stock", - "lastsale": "$3.12", - "netchange": "-0.01", - "pctchange": "-0.319%", - "volume": "7936", - "marketCap": "19843200.00", + "lastsale": "$3.2299", + "netchange": "0.1099", + "pctchange": "3.522%", + "volume": "22748", + "marketCap": "20542164.00", "country": "United States", "ipoyear": "1988", "industry": "Medical Specialities", @@ -128,11 +128,11 @@ { "symbol": "APT", "name": "Alpha Pro Tech Ltd. Common Stock", - "lastsale": "$5.61", - "netchange": "-0.06", - "pctchange": "-1.058%", - "volume": "14632", - "marketCap": "62684457.00", + "lastsale": "$5.77", + "netchange": "0.16", + "pctchange": "2.852%", + "volume": "17774", + "marketCap": "64472249.00", "country": "Canada", "ipoyear": "2000", "industry": "Industrial Specialties", @@ -142,11 +142,11 @@ { "symbol": "AREN", "name": "The Arena Group Holdings Inc. Common Stock", - "lastsale": "$0.62", - "netchange": "-0.03", - "pctchange": "-4.615%", - "volume": "22162", - "marketCap": "18346811.00", + "lastsale": "$0.631", + "netchange": "0.011", + "pctchange": "1.774%", + "volume": "6464", + "marketCap": "18672319.00", "country": "United States", "ipoyear": "2022", "industry": "EDP Services", @@ -156,11 +156,11 @@ { "symbol": "ARMN", "name": "Aris Mining Corporation Common Shares", - "lastsale": "$4.45", - "netchange": "-0.08", - "pctchange": "-1.766%", - "volume": "532100", - "marketCap": "757884137.00", + "lastsale": "$4.28", + "netchange": "-0.17", + "pctchange": "-3.82%", + "volume": "666719", + "marketCap": "728931260.00", "country": "", "ipoyear": "2023", "industry": "", @@ -170,11 +170,11 @@ { "symbol": "ARMP", "name": "Armata Pharmaceuticals Inc. Common Stock", - "lastsale": "$2.28", - "netchange": "-0.07", - "pctchange": "-2.979%", - "volume": "11568", - "marketCap": "82497393.00", + "lastsale": "$2.22", + "netchange": "-0.06", + "pctchange": "-2.632%", + "volume": "7828", + "marketCap": "80326409.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -185,9 +185,9 @@ "symbol": "ASM", "name": "Avino Silver & Gold Mines Ltd. Common Shares (Canada)", "lastsale": "$1.19", - "netchange": "-0.01", - "pctchange": "-0.833%", - "volume": "1421803", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "2278726", "marketCap": "160774714.00", "country": "Canada", "ipoyear": "", @@ -198,11 +198,11 @@ { "symbol": "ATCH", "name": "AtlasClear Holdings Inc. Common Stock", - "lastsale": "$0.1596", - "netchange": "-0.0074", - "pctchange": "-4.431%", - "volume": "128894", - "marketCap": "1987843.00", + "lastsale": "$0.1799", + "netchange": "0.0203", + "pctchange": "12.719%", + "volume": "27749592", + "marketCap": "2240683.00", "country": "", "ipoyear": "2024", "industry": "Finance: Consumer Services", @@ -213,9 +213,9 @@ "symbol": "ATEK", "name": "Athena Technology Acquisition Corp. II Class A Common Stock", "lastsale": "$11.71", - "netchange": "-1.19", - "pctchange": "-9.225%", - "volume": "10527", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "6105", "marketCap": "0.00", "country": "", "ipoyear": "2022", @@ -226,11 +226,11 @@ { "symbol": "ATNM", "name": "Actinium Pharmaceuticals Inc. (Delaware) Common Stock", - "lastsale": "$1.88", - "netchange": "0.12", - "pctchange": "6.818%", - "volume": "225240", - "marketCap": "58570227.00", + "lastsale": "$1.93", + "netchange": "0.05", + "pctchange": "2.66%", + "volume": "337963", + "marketCap": "60127946.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -240,11 +240,11 @@ { "symbol": "AUMN", "name": "Golden Minerals Company Common Stock", - "lastsale": "$0.33", - "netchange": "0.0017", - "pctchange": "0.518%", - "volume": "58216", - "marketCap": "4961566.00", + "lastsale": "$0.3174", + "netchange": "-0.0126", + "pctchange": "-3.818%", + "volume": "73851", + "marketCap": "4772124.00", "country": "United States", "ipoyear": "", "industry": "Precious Metals", @@ -254,11 +254,11 @@ { "symbol": "AUST", "name": "Austin Gold Corp. Common Shares", - "lastsale": "$2.84", - "netchange": "0.20", - "pctchange": "7.576%", - "volume": "176673", - "marketCap": "37691770.00", + "lastsale": "$2.33", + "netchange": "-0.51", + "pctchange": "-17.958%", + "volume": "393767", + "marketCap": "30923178.00", "country": "", "ipoyear": "2022", "industry": "Precious Metals", @@ -268,11 +268,11 @@ { "symbol": "AWX", "name": "Avalon Holdings Corporation Common Stock", - "lastsale": "$2.7057", - "netchange": "0.0957", - "pctchange": "3.667%", - "volume": "4044", - "marketCap": "10550690.00", + "lastsale": "$2.71", + "netchange": "0.0043", + "pctchange": "0.159%", + "volume": "714", + "marketCap": "10567458.00", "country": "United States", "ipoyear": "1998", "industry": "Environmental Services", @@ -282,11 +282,11 @@ { "symbol": "AXIL", "name": "AXIL Brands Inc. Common Stock", - "lastsale": "$4.14", - "netchange": "-0.1302", - "pctchange": "-3.049%", - "volume": "4312", - "marketCap": "26764487.00", + "lastsale": "$4.15", + "netchange": "0.01", + "pctchange": "0.242%", + "volume": "5654", + "marketCap": "26829136.00", "country": "", "ipoyear": "2024", "industry": "Package Goods/Cosmetics", @@ -296,11 +296,11 @@ { "symbol": "AZTR", "name": "Azitra Inc Common Stock", - "lastsale": "$0.4808", - "netchange": "-0.0162", - "pctchange": "-3.26%", - "volume": "95980", - "marketCap": "3666127.00", + "lastsale": "$0.4941", + "netchange": "0.0133", + "pctchange": "2.766%", + "volume": "250239", + "marketCap": "3767540.00", "country": "", "ipoyear": "2023", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -311,9 +311,9 @@ "symbol": "BATL", "name": "Battalion Oil Corporation Common Stock", "lastsale": "$6.74", - "netchange": "0.06", - "pctchange": "0.898%", - "volume": "80450", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "24883", "marketCap": "110917235.00", "country": "United States", "ipoyear": "", @@ -324,10 +324,10 @@ { "symbol": "BCV", "name": "Bancroft Fund Ltd.", - "lastsale": "$17.037", - "netchange": "0.107", - "pctchange": "0.632%", - "volume": "17484", + "lastsale": "$17.32", + "netchange": "0.283", + "pctchange": "1.661%", + "volume": "23328", "marketCap": "0.00", "country": "United States", "ipoyear": "1972", @@ -338,10 +338,10 @@ { "symbol": "BCV^A", "name": "Bancroft Fund Limited 5.375% Series A Cumulative Preferred Shares", - "lastsale": "$24.30", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "104", + "lastsale": "$24.24", + "netchange": "-0.06", + "pctchange": "-0.247%", + "volume": "617", "marketCap": "", "country": "United States", "ipoyear": "", @@ -352,11 +352,11 @@ { "symbol": "BDL", "name": "Flanigan's Enterprises Inc. Common Stock", - "lastsale": "$24.95", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "43", - "marketCap": "46373243.00", + "lastsale": "$25.3725", + "netchange": "0.4225", + "pctchange": "1.693%", + "volume": "819", + "marketCap": "47158521.00", "country": "United States", "ipoyear": "1972", "industry": "Restaurants", @@ -366,10 +366,10 @@ { "symbol": "BEEP", "name": "Mobile Infrastructure Corporation Common Stock", - "lastsale": "$3.16", - "netchange": "0.10", - "pctchange": "3.268%", - "volume": "44503", + "lastsale": "$3.31", + "netchange": "0.15", + "pctchange": "4.747%", + "volume": "63947", "marketCap": "0.00", "country": "", "ipoyear": "2023", @@ -380,11 +380,11 @@ { "symbol": "BGI", "name": "Birks Group Inc. Common Stock", - "lastsale": "$2.1648", - "netchange": "0.0148", - "pctchange": "0.688%", - "volume": "2669", - "marketCap": "41490490.00", + "lastsale": "$2.15", + "netchange": "-0.0148", + "pctchange": "-0.684%", + "volume": "22350", + "marketCap": "41206833.00", "country": "Canada", "ipoyear": "", "industry": "Consumer Specialties", @@ -394,11 +394,11 @@ { "symbol": "BHB", "name": "Bar Harbor Bankshares Inc. Common Stock", - "lastsale": "$33.02", - "netchange": "1.17", - "pctchange": "3.673%", - "volume": "28519", - "marketCap": "504119840.00", + "lastsale": "$38.23", + "netchange": "5.21", + "pctchange": "15.778%", + "volume": "102465", + "marketCap": "583661462.00", "country": "United States", "ipoyear": "1997", "industry": "Major Banks", @@ -408,11 +408,11 @@ { "symbol": "BHM", "name": "Bluerock Homes Trust Inc. Class A Common Stock", - "lastsale": "$14.01", - "netchange": "-0.22", - "pctchange": "-1.546%", - "volume": "922", - "marketCap": "55404661.00", + "lastsale": "$14.4999", + "netchange": "0.4899", + "pctchange": "3.497%", + "volume": "1772", + "marketCap": "57342044.00", "country": "", "ipoyear": "2022", "industry": "Real Estate Investment Trusts", @@ -422,11 +422,11 @@ { "symbol": "BKTI", "name": "BK Technologies Corporation Common Stock", - "lastsale": "$26.20", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "33380", - "marketCap": "92668247.00", + "lastsale": "$27.68", + "netchange": "1.48", + "pctchange": "5.649%", + "volume": "37890", + "marketCap": "97902942.00", "country": "United States", "ipoyear": "", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -437,9 +437,9 @@ "symbol": "BMTX", "name": "BM Technologies Inc. Common Stock", "lastsale": "$4.74", - "netchange": "-0.01", - "pctchange": "-0.211%", - "volume": "125468", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "152896", "marketCap": "57352412.00", "country": "", "ipoyear": "2018", @@ -450,11 +450,11 @@ { "symbol": "BQ", "name": "Boqii Holding Limited American Depositary Shares representing Class A Ordinary Shares", - "lastsale": "$0.425", - "netchange": "0.0048", - "pctchange": "1.142%", - "volume": "167671", - "marketCap": "4554002.00", + "lastsale": "$0.465", + "netchange": "0.04", + "pctchange": "9.412%", + "volume": "594863", + "marketCap": "4982614.00", "country": "", "ipoyear": "2020", "industry": "Other Specialty Stores", @@ -464,11 +464,11 @@ { "symbol": "BRBS", "name": "Blue Ridge Bankshares Inc. Common Stock", - "lastsale": "$2.78", - "netchange": "0.03", - "pctchange": "1.091%", - "volume": "718650", - "marketCap": "204336619.00", + "lastsale": "$3.21", + "netchange": "0.43", + "pctchange": "15.468%", + "volume": "1216344", + "marketCap": "235942643.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -478,11 +478,11 @@ { "symbol": "BRN", "name": "Barnwell Industries Inc. Common Stock", - "lastsale": "$1.87", - "netchange": "0.045", - "pctchange": "2.466%", - "volume": "10496", - "marketCap": "18752528.00", + "lastsale": "$1.92", + "netchange": "0.05", + "pctchange": "2.674%", + "volume": "12692", + "marketCap": "19253933.00", "country": "United States", "ipoyear": "1965", "industry": "Oil & Gas Production", @@ -492,11 +492,11 @@ { "symbol": "BTG", "name": "B2Gold Corp Common shares (Canada)", - "lastsale": "$3.28", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "7408977", - "marketCap": "4299417145.00", + "lastsale": "$3.18", + "netchange": "-0.10", + "pctchange": "-3.049%", + "volume": "17082406", + "marketCap": "4168337354.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -506,11 +506,11 @@ { "symbol": "BTTR", "name": "Better Choice Company Inc. Common Stock", - "lastsale": "$2.10", - "netchange": "-0.02", - "pctchange": "-0.943%", - "volume": "16902", - "marketCap": "3476191.00", + "lastsale": "$2.24", + "netchange": "0.14", + "pctchange": "6.667%", + "volume": "25291", + "marketCap": "3707937.00", "country": "", "ipoyear": "2021", "industry": "Beverages (Production/Distribution)", @@ -520,11 +520,11 @@ { "symbol": "BURU", "name": "Nuburu Inc. Common Stock", - "lastsale": "$0.53", - "netchange": "0.006", - "pctchange": "1.145%", - "volume": "4413060", - "marketCap": "1945100.00", + "lastsale": "$0.43", + "netchange": "-0.10", + "pctchange": "-18.868%", + "volume": "4190059", + "marketCap": "1578100.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -535,9 +535,9 @@ "symbol": "CANF", "name": "Can-Fite Biopharma Ltd Sponsored ADR (Israel)", "lastsale": "$2.19", - "netchange": "0.04", - "pctchange": "1.86%", - "volume": "31377", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "62586", "marketCap": "12198300.00", "country": "Israel", "ipoyear": "", @@ -549,9 +549,9 @@ "symbol": "CATX", "name": "Perspective Therapeutics Inc. Common Stock", "lastsale": "$12.34", - "netchange": "0.15", - "pctchange": "1.231%", - "volume": "426051", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "775605", "marketCap": "832086200.00", "country": "United States", "ipoyear": "", @@ -562,11 +562,11 @@ { "symbol": "CCEL", "name": "Cryo-Cell International Inc. Common Stock", - "lastsale": "$7.15", - "netchange": "-0.22", - "pctchange": "-2.985%", - "volume": "29079", - "marketCap": "57644437.00", + "lastsale": "$7.46", + "netchange": "0.31", + "pctchange": "4.336%", + "volume": "7672", + "marketCap": "60143706.00", "country": "United States", "ipoyear": "2022", "industry": "Misc Health and Biotechnology Services", @@ -576,11 +576,11 @@ { "symbol": "CET", "name": "Central Securities Corporation Common Stock", - "lastsale": "$47.13", - "netchange": "0.33", - "pctchange": "0.705%", - "volume": "21090", - "marketCap": "11406647676.00", + "lastsale": "$48.44", + "netchange": "1.31", + "pctchange": "2.78%", + "volume": "16497", + "marketCap": "11723700688.00", "country": "United States", "ipoyear": "1951", "industry": "Finance/Investors Services", @@ -590,11 +590,11 @@ { "symbol": "CEV", "name": "Eaton Vance California Municipal Income Trust Shares of Beneficial Interest", - "lastsale": "$10.51", - "netchange": "0.01", - "pctchange": "0.095%", - "volume": "18922", - "marketCap": "73922873.00", + "lastsale": "$10.425", + "netchange": "-0.085", + "pctchange": "-0.809%", + "volume": "20395", + "marketCap": "73325019.00", "country": "United States", "ipoyear": "1999", "industry": "Finance/Investors Services", @@ -604,11 +604,11 @@ { "symbol": "CHRO", "name": "Chromocell Therapeutics Corporation Common Stock", - "lastsale": "$0.6436", - "netchange": "-0.0064", - "pctchange": "-0.985%", - "volume": "28256", - "marketCap": "3711451.00", + "lastsale": "$0.6202", + "netchange": "-0.0234", + "pctchange": "-3.636%", + "volume": "48076", + "marketCap": "3576510.00", "country": "", "ipoyear": "2024", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -618,10 +618,10 @@ { "symbol": "CIK", "name": "Credit Suisse Asset Management Income Fund Inc. Common Stock", - "lastsale": "$2.955", - "netchange": "0.015", - "pctchange": "0.51%", - "volume": "624982", + "lastsale": "$2.95", + "netchange": "-0.005", + "pctchange": "-0.169%", + "volume": "557063", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -632,11 +632,11 @@ { "symbol": "CIX", "name": "CompX International Inc. Common Stock", - "lastsale": "$30.53", - "netchange": "1.64", - "pctchange": "5.677%", - "volume": "2873", - "marketCap": "376085545.00", + "lastsale": "$33.40", + "netchange": "2.87", + "pctchange": "9.401%", + "volume": "13896", + "marketCap": "411439804.00", "country": "United States", "ipoyear": "1998", "industry": "Industrial Machinery/Components", @@ -646,11 +646,11 @@ { "symbol": "CKX", "name": "CKX Lands Inc. Common Stock", - "lastsale": "$13.00", - "netchange": "-0.01", - "pctchange": "-0.077%", - "volume": "241", - "marketCap": "26351416.00", + "lastsale": "$12.80", + "netchange": "-0.20", + "pctchange": "-1.538%", + "volume": "2053", + "marketCap": "25946010.00", "country": "United States", "ipoyear": "2003", "industry": "Oil & Gas Production", @@ -660,11 +660,11 @@ { "symbol": "CLDI", "name": "Calidi Biotherapeutics Inc. Common Stock", - "lastsale": "$1.40", - "netchange": "0.08", - "pctchange": "6.061%", - "volume": "2800506", - "marketCap": "13837814.00", + "lastsale": "$1.45", + "netchange": "0.05", + "pctchange": "3.571%", + "volume": "1186250", + "marketCap": "14332022.00", "country": "", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -674,10 +674,10 @@ { "symbol": "CLM", "name": "Cornerstone Strategic Value Fund Inc. New Common Stock", - "lastsale": "$8.13", - "netchange": "0.04", - "pctchange": "0.494%", - "volume": "1143870", + "lastsale": "$8.27", + "netchange": "0.14", + "pctchange": "1.722%", + "volume": "1888119", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -688,11 +688,11 @@ { "symbol": "CMCL", "name": "Caledonia Mining Corporation Plc Common Shares", - "lastsale": "$15.02", - "netchange": "0.25", - "pctchange": "1.693%", - "volume": "54267", - "marketCap": "288204856.00", + "lastsale": "$15.35", + "netchange": "0.33", + "pctchange": "2.197%", + "volume": "131210", + "marketCap": "294536921.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -702,11 +702,11 @@ { "symbol": "CMT", "name": "Core Molding Technologies Inc Common Stock", - "lastsale": "$15.36", - "netchange": "-0.37", - "pctchange": "-2.352%", - "volume": "27701", - "marketCap": "139292959.00", + "lastsale": "$16.91", + "netchange": "1.55", + "pctchange": "10.091%", + "volume": "75579", + "marketCap": "153349214.00", "country": "United States", "ipoyear": "1996", "industry": "Plastic Products", @@ -716,11 +716,11 @@ { "symbol": "CNL", "name": "Collective Mining Ltd. Common Shares", - "lastsale": "$3.764", - "netchange": "0.024", - "pctchange": "0.642%", - "volume": "6574", - "marketCap": "256884994.00", + "lastsale": "$3.75", + "netchange": "-0.014", + "pctchange": "-0.372%", + "volume": "5221", + "marketCap": "255929524.00", "country": "", "ipoyear": "2024", "industry": "", @@ -731,9 +731,9 @@ "symbol": "COE", "name": "51Talk Online Education Group American depositary shares each representing 60 Class A ordinary shares", "lastsale": "$16.00", - "netchange": "0.10", - "pctchange": "0.629%", - "volume": "2584", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1495", "marketCap": "91546720.00", "country": "China", "ipoyear": "2016", @@ -744,11 +744,11 @@ { "symbol": "COHN", "name": "Cohen & Company Inc.", - "lastsale": "$9.89", - "netchange": "-0.04", - "pctchange": "-0.403%", - "volume": "22988", - "marketCap": "19287003.00", + "lastsale": "$10.20", + "netchange": "0.31", + "pctchange": "3.134%", + "volume": "18419", + "marketCap": "19891550.00", "country": "United States", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -758,11 +758,11 @@ { "symbol": "CPHI", "name": "China Pharma Holdings Inc. Common Stock", - "lastsale": "$0.248", - "netchange": "-0.0098", - "pctchange": "-3.801%", - "volume": "267326", - "marketCap": "4256367.00", + "lastsale": "$0.216", + "netchange": "-0.032", + "pctchange": "-12.903%", + "volume": "1012538", + "marketCap": "3707159.00", "country": "China", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -772,10 +772,10 @@ { "symbol": "CRF", "name": "Cornerstone Total Return Fund Inc. (The) Common Stock", - "lastsale": "$8.38", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "601048", + "lastsale": "$8.53", + "netchange": "0.15", + "pctchange": "1.79%", + "volume": "769241", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -786,11 +786,11 @@ { "symbol": "CTGO", "name": "Contango ORE Inc. Common Stock", - "lastsale": "$20.33", - "netchange": "0.13", - "pctchange": "0.644%", - "volume": "62404", - "marketCap": "246916145.00", + "lastsale": "$20.77", + "netchange": "0.44", + "pctchange": "2.164%", + "volume": "104492", + "marketCap": "252260124.00", "country": "United States", "ipoyear": "2021", "industry": "Precious Metals", @@ -800,11 +800,11 @@ { "symbol": "CTM", "name": "Castellum Inc. Common Stock", - "lastsale": "$0.1479", - "netchange": "-0.0209", - "pctchange": "-12.382%", - "volume": "3805025", - "marketCap": "8298658.00", + "lastsale": "$0.1575", + "netchange": "0.0096", + "pctchange": "6.491%", + "volume": "6944164", + "marketCap": "8837314.00", "country": "", "ipoyear": "2022", "industry": "Professional Services", @@ -814,11 +814,11 @@ { "symbol": "CVM", "name": "Cel-Sci Corporation Common Stock", - "lastsale": "$0.80", - "netchange": "-0.0275", - "pctchange": "-3.323%", - "volume": "262679", - "marketCap": "49194583.00", + "lastsale": "$0.7599", + "netchange": "-0.0401", + "pctchange": "-5.013%", + "volume": "508421", + "marketCap": "46728705.00", "country": "United States", "ipoyear": "1997", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -828,11 +828,11 @@ { "symbol": "CVR", "name": "Chicago Rivet & Machine Co. Common Stock", - "lastsale": "$20.20", - "netchange": "1.085", - "pctchange": "5.676%", - "volume": "7882", - "marketCap": "19515866.00", + "lastsale": "$20.70", + "netchange": "0.50", + "pctchange": "2.475%", + "volume": "7434", + "marketCap": "19998932.00", "country": "United States", "ipoyear": "1930", "industry": "Industrial Machinery/Components", @@ -842,11 +842,11 @@ { "symbol": "CVU", "name": "CPI Aerostructures Inc. Common Stock", - "lastsale": "$3.39", - "netchange": "0.02", - "pctchange": "0.593%", - "volume": "10932", - "marketCap": "44194149.00", + "lastsale": "$3.43", + "netchange": "0.04", + "pctchange": "1.18%", + "volume": "19301", + "marketCap": "44715613.00", "country": "United States", "ipoyear": "2022", "industry": "Military/Government/Technical", @@ -856,11 +856,11 @@ { "symbol": "CYBN", "name": "Cybin Inc. Common Shares", - "lastsale": "$10.15", - "netchange": "0.03", - "pctchange": "0.296%", - "volume": "57398", - "marketCap": "202917866.00", + "lastsale": "$9.94", + "netchange": "-0.21", + "pctchange": "-2.069%", + "volume": "268353", + "marketCap": "198719566.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -870,11 +870,11 @@ { "symbol": "DC", "name": "Dakota Gold Corp. Common Stock", - "lastsale": "$2.31", - "netchange": "0.05", - "pctchange": "2.212%", - "volume": "238620", - "marketCap": "216360299.00", + "lastsale": "$2.51", + "netchange": "0.20", + "pctchange": "8.658%", + "volume": "455399", + "marketCap": "235092792.00", "country": "United States", "ipoyear": "2022", "industry": "Metal Mining", @@ -884,11 +884,11 @@ { "symbol": "DDC", "name": "DDC Enterprise Limited Class A Ordinary Shares", - "lastsale": "$0.197", - "netchange": "-0.0147", - "pctchange": "-6.944%", - "volume": "420609", - "marketCap": "4249290.00", + "lastsale": "$0.17", + "netchange": "-0.027", + "pctchange": "-13.706%", + "volume": "646778", + "marketCap": "3666900.00", "country": "", "ipoyear": "2023", "industry": "Packaged Foods", @@ -898,10 +898,10 @@ { "symbol": "DHY", "name": "Credit Suisse High Yield Bond Fund Common Stock", - "lastsale": "$2.16", - "netchange": "0.02", - "pctchange": "0.935%", - "volume": "123494", + "lastsale": "$2.17", + "netchange": "0.01", + "pctchange": "0.463%", + "volume": "239640", "marketCap": "0.00", "country": "United States", "ipoyear": "1998", @@ -912,11 +912,11 @@ { "symbol": "DIT", "name": "AMCON Distributing Company Common Stock", - "lastsale": "$132.85", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "28", - "marketCap": "83743592.00", + "lastsale": "$132.00", + "netchange": "-0.85", + "pctchange": "-0.64%", + "volume": "214", + "marketCap": "83207784.00", "country": "United States", "ipoyear": "1999", "industry": "Food Distributors", @@ -926,11 +926,11 @@ { "symbol": "DMF", "name": "BNY Mellon Municipal Income Inc. Common Stock", - "lastsale": "$7.22", - "netchange": "0.04", - "pctchange": "0.557%", - "volume": "16854", - "marketCap": "449739966.00", + "lastsale": "$7.07", + "netchange": "-0.15", + "pctchange": "-2.078%", + "volume": "34704", + "marketCap": "440396338.00", "country": "United States", "ipoyear": "1988", "industry": "Finance/Investors Services", @@ -943,7 +943,7 @@ "lastsale": "$10.60", "netchange": "0.00", "pctchange": "0.00%", - "volume": "80", + "volume": "2", "marketCap": "0.00", "country": "", "ipoyear": "2022", @@ -954,11 +954,11 @@ { "symbol": "DNN", "name": "Denison Mines Corp Ordinary Shares (Canada)", - "lastsale": "$2.06", - "netchange": "-0.01", - "pctchange": "-0.483%", - "volume": "8344954", - "marketCap": "1838282062.00", + "lastsale": "$2.04", + "netchange": "-0.02", + "pctchange": "-0.971%", + "volume": "14154268", + "marketCap": "1820434663.00", "country": "Canada", "ipoyear": "", "industry": "Other Metals and Minerals", @@ -968,11 +968,11 @@ { "symbol": "DSS", "name": "DSS Inc. Common Stock", - "lastsale": "$1.32", - "netchange": "-0.0202", - "pctchange": "-1.507%", - "volume": "7215", - "marketCap": "9328139.00", + "lastsale": "$1.3328", + "netchange": "0.0128", + "pctchange": "0.97%", + "volume": "20161", + "marketCap": "9418594.00", "country": "United States", "ipoyear": "", "industry": "Containers/Packaging", @@ -982,10 +982,10 @@ { "symbol": "EAD", "name": "Allspring Income Opportunities Fund Common Shares", - "lastsale": "$6.85", - "netchange": "0.02", - "pctchange": "0.293%", - "volume": "133925", + "lastsale": "$6.89", + "netchange": "0.04", + "pctchange": "0.584%", + "volume": "150157", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -996,10 +996,10 @@ { "symbol": "ECF", "name": "Ellsworth Growth and Income Fund Ltd.", - "lastsale": "$9.38", - "netchange": "0.12", - "pctchange": "1.296%", - "volume": "38088", + "lastsale": "$9.54", + "netchange": "0.16", + "pctchange": "1.706%", + "volume": "71421", "marketCap": "0.00", "country": "United States", "ipoyear": "1986", @@ -1010,10 +1010,10 @@ { "symbol": "ECF^A", "name": "Ellsworth Growth and Income Fund Ltd. 5.25% Series A Cumulative Preferred Shares (Liquidation Preference $25.00 per share)", - "lastsale": "$23.53", - "netchange": "0.06", - "pctchange": "0.256%", - "volume": "1427", + "lastsale": "$23.49", + "netchange": "-0.04", + "pctchange": "-0.17%", + "volume": "3476", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1024,11 +1024,11 @@ { "symbol": "EFSH", "name": "1847 Holdings LLC Common Shares", - "lastsale": "$0.2378", - "netchange": "-0.0522", - "pctchange": "-18.00%", - "volume": "7451169", - "marketCap": "162849.00", + "lastsale": "$0.2688", + "netchange": "0.031", + "pctchange": "13.036%", + "volume": "22467905", + "marketCap": "184078.00", "country": "", "ipoyear": "2022", "industry": "Professional Services", @@ -1038,10 +1038,10 @@ { "symbol": "EIM", "name": "Eaton Vance Municipal Bond Fund Common Shares of Beneficial Interest $.01 par value", - "lastsale": "$10.46", - "netchange": "0.03", - "pctchange": "0.288%", - "volume": "178407", + "lastsale": "$10.37", + "netchange": "-0.09", + "pctchange": "-0.86%", + "volume": "284232", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -1052,11 +1052,11 @@ { "symbol": "ELA", "name": "Envela Corporation Common Stock", - "lastsale": "$5.36", - "netchange": "-0.01", - "pctchange": "-0.186%", - "volume": "2755", - "marketCap": "139758730.00", + "lastsale": "$5.54", + "netchange": "0.18", + "pctchange": "3.358%", + "volume": "28897", + "marketCap": "144452121.00", "country": "United States", "ipoyear": "", "industry": "Consumer Specialties", @@ -1066,11 +1066,11 @@ { "symbol": "ELLO", "name": "Ellomay Capital Ltd Ordinary Shares (Israel)", - "lastsale": "$14.00", - "netchange": "0.10", - "pctchange": "0.719%", - "volume": "1556", - "marketCap": "179936190.00", + "lastsale": "$13.95", + "netchange": "-0.05", + "pctchange": "-0.357%", + "volume": "11955", + "marketCap": "179293561.00", "country": "Israel", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -1080,11 +1080,11 @@ { "symbol": "ELMD", "name": "Electromed Inc. Common Stock", - "lastsale": "$23.34", - "netchange": "0.57", - "pctchange": "2.503%", - "volume": "53663", - "marketCap": "201632323.00", + "lastsale": "$24.05", + "netchange": "0.71", + "pctchange": "3.042%", + "volume": "61012", + "marketCap": "207765954.00", "country": "United States", "ipoyear": "2011", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -1094,11 +1094,11 @@ { "symbol": "EMX", "name": "EMX Royalty Corporation Common Shares (Canada)", - "lastsale": "$1.85", - "netchange": "0.06", - "pctchange": "3.352%", - "volume": "192421", - "marketCap": "210025499.00", + "lastsale": "$1.80", + "netchange": "-0.05", + "pctchange": "-2.703%", + "volume": "600316", + "marketCap": "204349135.00", "country": "Canada", "ipoyear": "", "industry": "Metal Mining", @@ -1108,10 +1108,10 @@ { "symbol": "ENX", "name": "Eaton Vance New York Municipal Bond Fund Common Shares of Beneficial Interest $.01 par value", - "lastsale": "$9.62", - "netchange": "0.09", - "pctchange": "0.944%", - "volume": "63645", + "lastsale": "$9.4697", + "netchange": "-0.1503", + "pctchange": "-1.562%", + "volume": "20270", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -1122,11 +1122,11 @@ { "symbol": "EONR", "name": "EON Resources Inc. Class A Common Stock", - "lastsale": "$1.21", - "netchange": "-0.01", - "pctchange": "-0.82%", - "volume": "154444", - "marketCap": "8938281.00", + "lastsale": "$1.18", + "netchange": "-0.03", + "pctchange": "-2.479%", + "volume": "309428", + "marketCap": "8716671.00", "country": "", "ipoyear": "2022", "industry": "Oil & Gas Production", @@ -1136,11 +1136,11 @@ { "symbol": "EP", "name": "Empire Petroleum Corporation Common Stock", - "lastsale": "$5.56", - "netchange": "0.32", - "pctchange": "6.107%", - "volume": "59993", - "marketCap": "174481957.00", + "lastsale": "$6.05", + "netchange": "0.49", + "pctchange": "8.813%", + "volume": "106080", + "marketCap": "189858964.00", "country": "United States", "ipoyear": "2022", "industry": "Oil & Gas Production", @@ -1150,11 +1150,11 @@ { "symbol": "EPM", "name": "Evolution Petroleum Corporation Inc. Common Stock", - "lastsale": "$5.31", - "netchange": "0.10", - "pctchange": "1.919%", - "volume": "210763", - "marketCap": "176943856.00", + "lastsale": "$5.56", + "netchange": "0.25", + "pctchange": "4.708%", + "volume": "317315", + "marketCap": "185274546.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -1164,11 +1164,11 @@ { "symbol": "EQX", "name": "Equinox Gold Corp. Common Shares", - "lastsale": "$5.37", - "netchange": "-0.01", - "pctchange": "-0.186%", - "volume": "2272840", - "marketCap": "2301072511.00", + "lastsale": "$5.19", + "netchange": "-0.18", + "pctchange": "-3.352%", + "volume": "5933333", + "marketCap": "2223941588.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -1178,10 +1178,10 @@ { "symbol": "ERC", "name": "Allspring Multi-Sector Income Fund Common Stock", - "lastsale": "$9.11", - "netchange": "0.02", - "pctchange": "0.22%", - "volume": "54817", + "lastsale": "$9.12", + "netchange": "0.01", + "pctchange": "0.11%", + "volume": "135122", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -1192,10 +1192,10 @@ { "symbol": "ERH", "name": "Allspring Utilities and High Income Fund Common Shares", - "lastsale": "$10.8001", - "netchange": "0.0601", - "pctchange": "0.56%", - "volume": "18228", + "lastsale": "$10.62", + "netchange": "-0.1801", + "pctchange": "-1.668%", + "volume": "47818", "marketCap": "0.00", "country": "", "ipoyear": "2004", @@ -1206,11 +1206,11 @@ { "symbol": "ESP", "name": "Espey Mfg. & Electronics Corp. Common Stock", - "lastsale": "$32.75", - "netchange": "-0.05", - "pctchange": "-0.152%", - "volume": "15463", - "marketCap": "89881000.00", + "lastsale": "$32.20", + "netchange": "-0.55", + "pctchange": "-1.679%", + "volume": "32340", + "marketCap": "88371548.00", "country": "United States", "ipoyear": "1960", "industry": "Industrial Machinery/Components", @@ -1220,11 +1220,11 @@ { "symbol": "EVBN", "name": "Evans Bancorp Inc. Common Stock", - "lastsale": "$39.47", - "netchange": "0.32", - "pctchange": "0.817%", - "volume": "85834", - "marketCap": "218104826.00", + "lastsale": "$43.88", + "netchange": "4.41", + "pctchange": "11.173%", + "volume": "347287", + "marketCap": "242473771.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -1234,10 +1234,10 @@ { "symbol": "EVE", "name": "EVe Mobility Acquisition Corp Class A Ordinary Shares", - "lastsale": "$11.22", - "netchange": "0.0399", - "pctchange": "0.357%", - "volume": "681", + "lastsale": "$11.20", + "netchange": "-0.02", + "pctchange": "-0.178%", + "volume": "1274", "marketCap": "0.00", "country": "", "ipoyear": "2022", @@ -1248,11 +1248,11 @@ { "symbol": "EVI", "name": "EVI Industries Inc. Common Stock", - "lastsale": "$20.41", - "netchange": "0.18", - "pctchange": "0.89%", - "volume": "13158", - "marketCap": "258881195.00", + "lastsale": "$21.76", + "netchange": "1.35", + "pctchange": "6.614%", + "volume": "22757", + "marketCap": "276004645.00", "country": "United States", "ipoyear": "1999", "industry": "Other Consumer Services", @@ -1262,10 +1262,10 @@ { "symbol": "EVM", "name": "Eaton Vance California Municipal Bond Fund Common Shares of Beneficial Interest $.01 par value", - "lastsale": "$9.27", - "netchange": "0.02", - "pctchange": "0.216%", - "volume": "41464", + "lastsale": "$9.17", + "netchange": "-0.10", + "pctchange": "-1.079%", + "volume": "92177", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -1276,10 +1276,10 @@ { "symbol": "EVV", "name": "Eaton Vance Limited Duration Income Fund Common Shares of Beneficial Interest", - "lastsale": "$10.36", - "netchange": "0.13", - "pctchange": "1.271%", - "volume": "271186", + "lastsale": "$10.33", + "netchange": "-0.03", + "pctchange": "-0.29%", + "volume": "424383", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -1290,10 +1290,10 @@ { "symbol": "FAX", "name": "abrdn Asia-Pacific Income Fund Inc. Common Stock", - "lastsale": "$16.63", - "netchange": "0.28", - "pctchange": "1.713%", - "volume": "99113", + "lastsale": "$16.68", + "netchange": "0.05", + "pctchange": "0.301%", + "volume": "117059", "marketCap": "0.00", "country": "United States", "ipoyear": "1986", @@ -1304,10 +1304,10 @@ { "symbol": "FCO", "name": "abrdn Global Income Fund Inc. Common Stock", - "lastsale": "$6.08", - "netchange": "0.155", - "pctchange": "2.616%", - "volume": "422520", + "lastsale": "$6.025", + "netchange": "-0.055", + "pctchange": "-0.905%", + "volume": "44066", "marketCap": "0.00", "country": "United States", "ipoyear": "1992", @@ -1318,11 +1318,11 @@ { "symbol": "FLYX", "name": "flyExclusive Inc. Class A Common Stock", - "lastsale": "$2.06", - "netchange": "-0.04", - "pctchange": "-1.905%", - "volume": "4975", - "marketCap": "160328947.00", + "lastsale": "$2.15", + "netchange": "0.09", + "pctchange": "4.369%", + "volume": "32981", + "marketCap": "167333610.00", "country": "", "ipoyear": "2023", "industry": "Transportation Services", @@ -1332,11 +1332,11 @@ { "symbol": "FOXO", "name": "FOXO Technologies Inc. Class A Common Stock", - "lastsale": "$0.1361", - "netchange": "0.0001", - "pctchange": "0.074%", - "volume": "982906", - "marketCap": "1855254.00", + "lastsale": "$0.7826", + "netchange": "0.6465", + "pctchange": "475.018%", + "volume": "938134277", + "marketCap": "10668054.00", "country": "", "ipoyear": "2022", "industry": "Life Insurance", @@ -1346,11 +1346,11 @@ { "symbol": "FRD", "name": "Friedman Industries Inc. Common Stock", - "lastsale": "$14.14", - "netchange": "0.08", - "pctchange": "0.569%", - "volume": "10802", - "marketCap": "98551487.00", + "lastsale": "$15.11", + "netchange": "0.97", + "pctchange": "6.86%", + "volume": "12012", + "marketCap": "105312091.00", "country": "United States", "ipoyear": "1975", "industry": "Steel/Iron Ore", @@ -1360,11 +1360,11 @@ { "symbol": "FSI", "name": "Flexible Solutions International Inc. Common Stock (CDA)", - "lastsale": "$4.04", - "netchange": "-0.01", - "pctchange": "-0.247%", - "volume": "24404", - "marketCap": "50300149.00", + "lastsale": "$3.9606", + "netchange": "-0.0794", + "pctchange": "-1.965%", + "volume": "25898", + "marketCap": "49311577.00", "country": "Canada", "ipoyear": "2002", "industry": "Major Chemicals", @@ -1374,11 +1374,11 @@ { "symbol": "FSP", "name": "Franklin Street Properties Corp. Common Stock", - "lastsale": "$1.87", - "netchange": "-0.08", - "pctchange": "-4.103%", - "volume": "241059", - "marketCap": "193669757.00", + "lastsale": "$1.95", + "netchange": "0.08", + "pctchange": "4.278%", + "volume": "712169", + "marketCap": "201955094.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -1388,11 +1388,11 @@ { "symbol": "FTF", "name": "Franklin Limited Duration Income Trust Common Shares of Beneficial Interest", - "lastsale": "$6.48", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "126661", - "marketCap": "261826824.00", + "lastsale": "$6.54", + "netchange": "0.06", + "pctchange": "0.926%", + "volume": "229541", + "marketCap": "264251146.00", "country": "United States", "ipoyear": "2003", "industry": "Finance/Investors Services", @@ -1402,11 +1402,11 @@ { "symbol": "FURY", "name": "Fury Gold Mines Limited Common Shares", - "lastsale": "$0.445", - "netchange": "0.009", - "pctchange": "2.064%", - "volume": "150577", - "marketCap": "67397863.00", + "lastsale": "$0.442", + "netchange": "-0.003", + "pctchange": "-0.674%", + "volume": "135158", + "marketCap": "66943496.00", "country": "", "ipoyear": "2020", "industry": "Precious Metals", @@ -1416,11 +1416,11 @@ { "symbol": "GAU", "name": "Galiano Gold Inc.", - "lastsale": "$1.62", - "netchange": "-0.02", - "pctchange": "-1.22%", - "volume": "509878", - "marketCap": "416209503.00", + "lastsale": "$1.59", + "netchange": "-0.03", + "pctchange": "-1.852%", + "volume": "420846", + "marketCap": "408501919.00", "country": "Canada", "ipoyear": "", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", @@ -1430,11 +1430,11 @@ { "symbol": "GBR", "name": "New Concept Energy Inc Common Stock", - "lastsale": "$1.14", - "netchange": "-0.02", - "pctchange": "-1.724%", - "volume": "12750", - "marketCap": "5850405.00", + "lastsale": "$1.17", + "netchange": "0.03", + "pctchange": "2.632%", + "volume": "10834", + "marketCap": "6004363.00", "country": "United States", "ipoyear": "1993", "industry": "Oil & Gas Production", @@ -1444,11 +1444,11 @@ { "symbol": "GENC", "name": "Gencor Industries Inc. Common Stock", - "lastsale": "$20.61", - "netchange": "0.35", - "pctchange": "1.728%", - "volume": "23001", - "marketCap": "302095238.00", + "lastsale": "$22.31", + "netchange": "1.70", + "pctchange": "8.248%", + "volume": "79595", + "marketCap": "327013332.00", "country": "United States", "ipoyear": "", "industry": "Construction/Ag Equipment/Trucks", @@ -1458,10 +1458,10 @@ { "symbol": "GGN", "name": "GAMCO Global Gold Natural Resources & Income Trust", - "lastsale": "$4.36", - "netchange": "0.03", - "pctchange": "0.693%", - "volume": "308903", + "lastsale": "$4.34", + "netchange": "-0.02", + "pctchange": "-0.459%", + "volume": "454900", "marketCap": "0.00", "country": "United States", "ipoyear": "2005", @@ -1472,10 +1472,10 @@ { "symbol": "GGN^B", "name": "GAMCO Global Gold Natural Reources & Income Trust 5.00% Series B Cumulative 25.00 Liquidation Preference", - "lastsale": "$22.19", - "netchange": "0.18", - "pctchange": "0.818%", - "volume": "3490", + "lastsale": "$21.95", + "netchange": "-0.24", + "pctchange": "-1.082%", + "volume": "9443", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1486,11 +1486,11 @@ { "symbol": "GLDG", "name": "GoldMining Inc. Common Shares", - "lastsale": "$0.8728", - "netchange": "-0.0094", - "pctchange": "-1.066%", - "volume": "356722", - "marketCap": "164719517.00", + "lastsale": "$0.8601", + "netchange": "-0.0127", + "pctchange": "-1.455%", + "volume": "451129", + "marketCap": "162322704.00", "country": "", "ipoyear": "", "industry": "Precious Metals", @@ -1500,10 +1500,10 @@ { "symbol": "GLO", "name": "Clough Global Opportunities Fund Common Stock", - "lastsale": "$5.30", - "netchange": "0.07", - "pctchange": "1.338%", - "volume": "148539", + "lastsale": "$5.39", + "netchange": "0.09", + "pctchange": "1.698%", + "volume": "274651", "marketCap": "0.00", "country": "United States", "ipoyear": "2006", @@ -1514,10 +1514,10 @@ { "symbol": "GLQ", "name": "Clough Global Equity Fund Clough Global Equity Fund Common Shares of Beneficial Interest", - "lastsale": "$6.83", - "netchange": "0.075", - "pctchange": "1.11%", - "volume": "33495", + "lastsale": "$6.94", + "netchange": "0.11", + "pctchange": "1.611%", + "volume": "148607", "marketCap": "0.00", "country": "United States", "ipoyear": "2005", @@ -1528,11 +1528,11 @@ { "symbol": "GLU", "name": "Gabelli Global Utility Common Shares of Beneficial Ownership", - "lastsale": "$16.30", - "netchange": "0.2329", - "pctchange": "1.45%", - "volume": "7083", - "marketCap": "97293249.00", + "lastsale": "$16.60", + "netchange": "0.30", + "pctchange": "1.84%", + "volume": "28064", + "marketCap": "99083923.00", "country": "United States", "ipoyear": "2004", "industry": "Finance/Investors Services", @@ -1543,9 +1543,9 @@ "symbol": "GLU^A", "name": "The Gabelli Global Utility and Income Trust Series A Cumulative Puttable and Callable Preferred Shares", "lastsale": "$47.32", - "netchange": "-5.68", - "pctchange": "-10.717%", - "volume": "2126", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "54", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1556,10 +1556,10 @@ { "symbol": "GLU^B", "name": "The Gabelli Global Utility and Income Trust Series B Cumulative Puttable and Callable Preferred Shares", - "lastsale": "$50.22", - "netchange": "-0.0457", - "pctchange": "-0.091%", - "volume": "320", + "lastsale": "$50.29", + "netchange": "0.07", + "pctchange": "0.139%", + "volume": "870", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1570,11 +1570,11 @@ { "symbol": "GLV", "name": "Clough Global Dividend and Income Fund Common Shares of beneficial interest", - "lastsale": "$5.89", - "netchange": "0.18", - "pctchange": "3.152%", - "volume": "27875", - "marketCap": "74859444.00", + "lastsale": "$5.93", + "netchange": "0.04", + "pctchange": "0.679%", + "volume": "89109", + "marketCap": "75367827.00", "country": "United States", "ipoyear": "2004", "industry": "Finance/Investors Services", @@ -1584,11 +1584,11 @@ { "symbol": "GNS", "name": "Genius Group Limited Ordinary Shares", - "lastsale": "$0.589", - "netchange": "0.0128", - "pctchange": "2.221%", - "volume": "425972", - "marketCap": "12786583.00", + "lastsale": "$0.5798", + "netchange": "-0.0092", + "pctchange": "-1.562%", + "volume": "487943", + "marketCap": "12586861.00", "country": "Singapore", "ipoyear": "2022", "industry": "Services-Misc. Amusement & Recreation", @@ -1598,11 +1598,11 @@ { "symbol": "GORO", "name": "Gold Resource Corporation Common Stock", - "lastsale": "$0.1499", - "netchange": "0.0188", - "pctchange": "14.34%", - "volume": "2404889", - "marketCap": "14019102.00", + "lastsale": "$0.1508", + "netchange": "0.0009", + "pctchange": "0.60%", + "volume": "2404272", + "marketCap": "14103273.00", "country": "United States", "ipoyear": "", "industry": "Precious Metals", @@ -1612,11 +1612,11 @@ { "symbol": "GPUS", "name": "Hyperscale Data Inc. Common Stock", - "lastsale": "$0.2051", - "netchange": "0.0087", - "pctchange": "4.43%", - "volume": "432683", - "marketCap": "7967380.00", + "lastsale": "$0.2275", + "netchange": "0.0224", + "pctchange": "10.922%", + "volume": "1713250", + "marketCap": "8837537.00", "country": "United States", "ipoyear": "1997", "industry": "Industrial Machinery/Components", @@ -1626,10 +1626,10 @@ { "symbol": "GPUS^D", "name": "Hyperscale Data Inc. 13.00% Series D Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$23.175", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "134", + "lastsale": "$23.18", + "netchange": "0.005", + "pctchange": "0.022%", + "volume": "460", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1640,10 +1640,10 @@ { "symbol": "GRAF", "name": "Graf Global Corp. Class A ordinary shares", - "lastsale": "$10.03", - "netchange": "0.01", - "pctchange": "0.10%", - "volume": "1321", + "lastsale": "$10.02", + "netchange": "-0.01", + "pctchange": "-0.10%", + "volume": "12924", "marketCap": "0.00", "country": "", "ipoyear": "2024", @@ -1654,10 +1654,10 @@ { "symbol": "GRF", "name": "Eagle Capital Growth Fund Inc. Common Stock", - "lastsale": "$10.08", - "netchange": "0.1987", - "pctchange": "2.011%", - "volume": "1427", + "lastsale": "$10.18", + "netchange": "0.10", + "pctchange": "0.992%", + "volume": "7495", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -1668,11 +1668,11 @@ { "symbol": "GRFX", "name": "Graphex Group Limited American Depositary Shares each American Depositary Share representing 20 Ordinary Shares", - "lastsale": "$0.2279", - "netchange": "0.0089", - "pctchange": "4.064%", - "volume": "35113", - "marketCap": "177180149.00", + "lastsale": "$0.2003", + "netchange": "-0.0276", + "pctchange": "-12.111%", + "volume": "69963", + "marketCap": "155722614.00", "country": "", "ipoyear": "2022", "industry": "", @@ -1682,11 +1682,11 @@ { "symbol": "GROY", "name": "Gold Royalty Corp. Common Shares", - "lastsale": "$1.44", - "netchange": "0.03", - "pctchange": "2.128%", - "volume": "671996", - "marketCap": "243462840.00", + "lastsale": "$1.36", + "netchange": "-0.08", + "pctchange": "-5.556%", + "volume": "919923", + "marketCap": "229937127.00", "country": "Canada", "ipoyear": "2021", "industry": "Precious Metals", @@ -1696,11 +1696,11 @@ { "symbol": "GSAT", "name": "Globalstar Inc. Common Stock", - "lastsale": "$1.75", - "netchange": "-0.07", - "pctchange": "-3.846%", - "volume": "51199819", - "marketCap": "3325000000.00", + "lastsale": "$1.86", + "netchange": "0.11", + "pctchange": "6.286%", + "volume": "40628021", + "marketCap": "3534000000.00", "country": "United States", "ipoyear": "2006", "industry": "Telecommunications Equipment", @@ -1710,11 +1710,11 @@ { "symbol": "GTE", "name": "Gran Tierra Energy Inc. Common Stock", - "lastsale": "$6.40", - "netchange": "-0.07", - "pctchange": "-1.082%", - "volume": "347147", - "marketCap": "196802138.00", + "lastsale": "$6.71", + "netchange": "0.31", + "pctchange": "4.844%", + "volume": "288482", + "marketCap": "206334741.00", "country": "Canada", "ipoyear": "", "industry": "Oil & Gas Production", @@ -1724,11 +1724,11 @@ { "symbol": "HCWC", "name": "Healthy Choice Wellness Corp. Class A Common Stock", - "lastsale": "$1.72", - "netchange": "-0.02", - "pctchange": "-1.149%", - "volume": "17317", - "marketCap": "16856000.00", + "lastsale": "$1.68", + "netchange": "-0.04", + "pctchange": "-2.326%", + "volume": "18196", + "marketCap": "16464000.00", "country": "", "ipoyear": "2024", "industry": "Food Chains", @@ -1738,10 +1738,10 @@ { "symbol": "HNW", "name": "Pioneer Diversified High Income Fund Inc.", - "lastsale": "$12.355", + "lastsale": "$12.37", "netchange": "0.015", - "pctchange": "0.122%", - "volume": "17971", + "pctchange": "0.121%", + "volume": "24521", "marketCap": "0.00", "country": "United States", "ipoyear": "2007", @@ -1752,11 +1752,11 @@ { "symbol": "HUSA", "name": "Houston American Energy Corporation Common Stock", - "lastsale": "$1.32", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "235964", - "marketCap": "14396386.00", + "lastsale": "$1.35", + "netchange": "0.03", + "pctchange": "2.273%", + "volume": "920972", + "marketCap": "14723577.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -1766,10 +1766,10 @@ { "symbol": "HWM^", "name": "Howmet Aerospace Inc. $3.75 Preferred Stock", - "lastsale": "$67.60", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "107", + "lastsale": "$64.1001", + "netchange": "-3.4999", + "pctchange": "-5.177%", + "volume": "2096", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1780,10 +1780,10 @@ { "symbol": "IAF", "name": "abrdn Australia Equity Fund Inc. Common Stock", - "lastsale": "$4.50", - "netchange": "0.0845", - "pctchange": "1.914%", - "volume": "26470", + "lastsale": "$4.48", + "netchange": "-0.02", + "pctchange": "-0.444%", + "volume": "97593", "marketCap": "0.00", "country": "United States", "ipoyear": "1985", @@ -1795,9 +1795,9 @@ "symbol": "IAUX", "name": "i-80 Gold Corp. Common Shares", "lastsale": "$1.06", - "netchange": "0.02", - "pctchange": "1.923%", - "volume": "2192190", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "3571151", "marketCap": "407990529.00", "country": "Canada", "ipoyear": "2022", @@ -1808,11 +1808,11 @@ { "symbol": "IBIO", "name": "iBio Inc. Common Stock", - "lastsale": "$2.66", - "netchange": "-0.01", - "pctchange": "-0.375%", - "volume": "19082", - "marketCap": "22976801.00", + "lastsale": "$2.57", + "netchange": "-0.09", + "pctchange": "-3.383%", + "volume": "71286", + "marketCap": "22199390.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -1822,11 +1822,11 @@ { "symbol": "IBO", "name": "Impact BioMedical Inc. Common Stock", - "lastsale": "$2.70", - "netchange": "-0.02", - "pctchange": "-0.735%", - "volume": "15346", - "marketCap": "31043798.00", + "lastsale": "$2.599", + "netchange": "-0.101", + "pctchange": "-3.741%", + "volume": "85320", + "marketCap": "29882530.00", "country": "", "ipoyear": "2024", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -1836,11 +1836,11 @@ { "symbol": "IDR", "name": "Idaho Strategic Resources Inc. Common Stock", - "lastsale": "$13.93", - "netchange": "0.54", - "pctchange": "4.033%", - "volume": "527150", - "marketCap": "180512936.00", + "lastsale": "$13.13", + "netchange": "-0.80", + "pctchange": "-5.743%", + "volume": "344161", + "marketCap": "179370755.00", "country": "", "ipoyear": "2022", "industry": "Precious Metals", @@ -1850,11 +1850,11 @@ { "symbol": "IE", "name": "Ivanhoe Electric Inc. Common Stock", - "lastsale": "$10.85", - "netchange": "0.21", - "pctchange": "1.974%", - "volume": "663375", - "marketCap": "1305324592.00", + "lastsale": "$10.90", + "netchange": "0.05", + "pctchange": "0.461%", + "volume": "1150325", + "marketCap": "1311339913.00", "country": "Canada", "ipoyear": "2022", "industry": "Metal Mining", @@ -1864,11 +1864,11 @@ { "symbol": "IGC", "name": "IGC Pharma Inc. Common Stock", - "lastsale": "$0.381", - "netchange": "0.0042", - "pctchange": "1.115%", - "volume": "252421", - "marketCap": "28817476.00", + "lastsale": "$0.3788", + "netchange": "-0.0022", + "pctchange": "-0.577%", + "volume": "343305", + "marketCap": "28651076.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -1878,11 +1878,11 @@ { "symbol": "IHT", "name": "InnSuites Hospitality Trust Shares of Beneficial Interest", - "lastsale": "$1.91", - "netchange": "0.0285", - "pctchange": "1.515%", - "volume": "43291", - "marketCap": "16759532.00", + "lastsale": "$1.915", + "netchange": "0.005", + "pctchange": "0.262%", + "volume": "2718", + "marketCap": "16803405.00", "country": "United States", "ipoyear": "1999", "industry": "Investment Bankers/Brokers/Service", @@ -1892,11 +1892,11 @@ { "symbol": "IMO", "name": "Imperial Oil Limited Common Stock", - "lastsale": "$70.62", - "netchange": "-0.15", - "pctchange": "-0.212%", - "volume": "299804", - "marketCap": "37840795028.00", + "lastsale": "$72.34", + "netchange": "1.72", + "pctchange": "2.436%", + "volume": "375870", + "marketCap": "38762434329.00", "country": "Canada", "ipoyear": "1929", "industry": "Integrated oil Companies", @@ -1906,11 +1906,11 @@ { "symbol": "INDO", "name": "Indonesia Energy Corporation Limited Ordinary Shares", - "lastsale": "$4.18", - "netchange": "-0.09", - "pctchange": "-2.108%", - "volume": "555390", - "marketCap": "42647261.00", + "lastsale": "$3.80", + "netchange": "-0.38", + "pctchange": "-9.091%", + "volume": "1132801", + "marketCap": "38770237.00", "country": "", "ipoyear": "2019", "industry": "Oil & Gas Production", @@ -1920,11 +1920,11 @@ { "symbol": "INFU", "name": "InfuSystems Holdings Inc. Common Stock", - "lastsale": "$6.30", - "netchange": "-0.12", - "pctchange": "-1.869%", - "volume": "58802", - "marketCap": "134287196.00", + "lastsale": "$6.98", + "netchange": "0.68", + "pctchange": "10.794%", + "volume": "180517", + "marketCap": "148781687.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -1934,11 +1934,11 @@ { "symbol": "INLX", "name": "Intellinetics Inc. Common Stock", - "lastsale": "$13.71", - "netchange": "0.36", - "pctchange": "2.697%", - "volume": "11203", - "marketCap": "58004350.00", + "lastsale": "$14.4091", + "netchange": "0.6991", + "pctchange": "5.099%", + "volume": "6525", + "marketCap": "60962107.00", "country": "", "ipoyear": "2022", "industry": "Computer Software: Prepackaged Software", @@ -1948,11 +1948,11 @@ { "symbol": "INTT", "name": "inTest Corporation Common Stock", - "lastsale": "$7.30", - "netchange": "0.12", - "pctchange": "1.671%", - "volume": "47671", - "marketCap": "91368844.00", + "lastsale": "$7.85", + "netchange": "0.55", + "pctchange": "7.534%", + "volume": "49353", + "marketCap": "98252798.00", "country": "United States", "ipoyear": "1997", "industry": "Electrical Products", @@ -1962,11 +1962,11 @@ { "symbol": "INUV", "name": "Inuvo Inc.", - "lastsale": "$0.2375", - "netchange": "-0.0006", - "pctchange": "-0.252%", - "volume": "171096", - "marketCap": "33352621.00", + "lastsale": "$0.2422", + "netchange": "0.0047", + "pctchange": "1.979%", + "volume": "368636", + "marketCap": "34012651.00", "country": "United States", "ipoyear": "", "industry": "Advertising", @@ -1979,7 +1979,7 @@ "lastsale": "$16.50", "netchange": "0.00", "pctchange": "0.00%", - "volume": "28", + "volume": "57", "marketCap": "67091937.00", "country": "United States", "ipoyear": "1987", @@ -1990,11 +1990,11 @@ { "symbol": "ISDR", "name": "Issuer Direct Corporation Common Stock", - "lastsale": "$10.10", - "netchange": "0.37", - "pctchange": "3.803%", - "volume": "10078", - "marketCap": "38723168.00", + "lastsale": "$10.25", + "netchange": "0.15", + "pctchange": "1.485%", + "volume": "21818", + "marketCap": "39298264.00", "country": "United States", "ipoyear": "", "industry": "Publishing", @@ -2004,11 +2004,11 @@ { "symbol": "ITP", "name": "IT Tech Packaging Inc. Common Stock", - "lastsale": "$0.2379", - "netchange": "-0.0021", - "pctchange": "-0.875%", - "volume": "27490", - "marketCap": "2394682.00", + "lastsale": "$0.26", + "netchange": "0.0221", + "pctchange": "9.29%", + "volume": "46331", + "marketCap": "2617139.00", "country": "China", "ipoyear": "", "industry": "Containers/Packaging", @@ -2018,11 +2018,11 @@ { "symbol": "ITRG", "name": "Integra Resources Corp. Common Shares", - "lastsale": "$1.08", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "347419", - "marketCap": "95535398.00", + "lastsale": "$1.07", + "netchange": "-0.01", + "pctchange": "-0.926%", + "volume": "289707", + "marketCap": "94650811.00", "country": "", "ipoyear": "", "industry": "Precious Metals", @@ -2032,11 +2032,11 @@ { "symbol": "JOB", "name": "GEE Group Inc. Common Stock", - "lastsale": "$0.2548", - "netchange": "-0.004", - "pctchange": "-1.546%", - "volume": "146620", - "marketCap": "27714998.00", + "lastsale": "$0.2634", + "netchange": "0.0086", + "pctchange": "3.375%", + "volume": "319500", + "marketCap": "28650434.00", "country": "United States", "ipoyear": "1968", "industry": "Diversified Commercial Services", @@ -2047,9 +2047,9 @@ "symbol": "KAPA", "name": "Kairos Pharma Ltd. Common Stock", "lastsale": "$1.34", - "netchange": "-0.01", - "pctchange": "-0.741%", - "volume": "26118", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "13395", "marketCap": "17208196.00", "country": "", "ipoyear": "2024", @@ -2060,11 +2060,11 @@ { "symbol": "KNW", "name": "Know Labs Inc. Common Stock", - "lastsale": "$0.234", - "netchange": "0.0041", - "pctchange": "1.783%", - "volume": "151985", - "marketCap": "24799320.00", + "lastsale": "$0.2317", + "netchange": "-0.0023", + "pctchange": "-0.983%", + "volume": "83711", + "marketCap": "24555566.00", "country": "", "ipoyear": "2022", "industry": "Industrial Machinery/Components", @@ -2074,11 +2074,11 @@ { "symbol": "KULR", "name": "KULR Technology Group Inc. Common Stock", - "lastsale": "$0.2899", - "netchange": "0.0042", - "pctchange": "1.47%", - "volume": "1189340", - "marketCap": "55947691.00", + "lastsale": "$0.3023", + "netchange": "0.0124", + "pctchange": "4.277%", + "volume": "3536001", + "marketCap": "58340762.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -2088,11 +2088,11 @@ { "symbol": "LCTX", "name": "Lineage Cell Therapeutics Inc. Common Stock", - "lastsale": "$0.8445", - "netchange": "0.0059", - "pctchange": "0.704%", - "volume": "261668", - "marketCap": "159473163.00", + "lastsale": "$0.925", + "netchange": "0.0805", + "pctchange": "9.532%", + "volume": "996886", + "marketCap": "174674572.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -2102,10 +2102,10 @@ { "symbol": "LEGT", "name": "Legato Merger Corp. III Ordinary Shares", - "lastsale": "$10.2592", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "151", + "lastsale": "$10.255", + "netchange": "-0.0042", + "pctchange": "-0.041%", + "volume": "56916", "marketCap": "0.00", "country": "", "ipoyear": "2024", @@ -2116,11 +2116,11 @@ { "symbol": "LEU", "name": "Centrus Energy Corp. Class A Common Stock", - "lastsale": "$75.73", - "netchange": "-2.27", - "pctchange": "-2.91%", - "volume": "5222032", - "marketCap": "1241701190.00", + "lastsale": "$87.09", + "netchange": "11.36", + "pctchange": "15.001%", + "volume": "2798507", + "marketCap": "1427964566.00", "country": "United States", "ipoyear": "2014", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", @@ -2130,11 +2130,11 @@ { "symbol": "LGCY", "name": "Legacy Education Inc. Common Stock", - "lastsale": "$5.33", - "netchange": "0.03", - "pctchange": "0.566%", - "volume": "38139", - "marketCap": "63251973.00", + "lastsale": "$5.59", + "netchange": "0.26", + "pctchange": "4.878%", + "volume": "48869", + "marketCap": "66337436.00", "country": "", "ipoyear": "2024", "industry": "Other Consumer Services", @@ -2144,11 +2144,11 @@ { "symbol": "LGL", "name": "LGL Group Inc. (The) Common Stock", - "lastsale": "$5.91", - "netchange": "0.01", - "pctchange": "0.169%", - "volume": "13961", - "marketCap": "31754755.00", + "lastsale": "$5.97", + "netchange": "0.06", + "pctchange": "1.015%", + "volume": "3618", + "marketCap": "32077138.00", "country": "United States", "ipoyear": "1946", "industry": "Industrial Machinery/Components", @@ -2158,11 +2158,11 @@ { "symbol": "LODE", "name": "Comstock Inc. Common Stock", - "lastsale": "$0.3993", - "netchange": "0.0195", - "pctchange": "5.134%", - "volume": "1949621", - "marketCap": "83554270.00", + "lastsale": "$0.37", + "netchange": "-0.0293", + "pctchange": "-7.338%", + "volume": "2052954", + "marketCap": "77423190.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -2172,11 +2172,11 @@ { "symbol": "LPA", "name": "Logistic Properties of the Americas Ordinary Shares", - "lastsale": "$7.61", - "netchange": "-0.0689", - "pctchange": "-0.897%", - "volume": "15716", - "marketCap": "241311175.00", + "lastsale": "$7.18", + "netchange": "-0.43", + "pctchange": "-5.65%", + "volume": "30801", + "marketCap": "227675983.00", "country": "", "ipoyear": "2024", "industry": "Real Estate", @@ -2186,11 +2186,11 @@ { "symbol": "LSF", "name": "Laird Superfood Inc. Common Stock", - "lastsale": "$7.28", - "netchange": "-0.08", - "pctchange": "-1.087%", - "volume": "44900", - "marketCap": "74650882.00", + "lastsale": "$7.37", + "netchange": "0.09", + "pctchange": "1.236%", + "volume": "104591", + "marketCap": "75573764.00", "country": "", "ipoyear": "2020", "industry": "Packaged Foods", @@ -2200,11 +2200,11 @@ { "symbol": "LXFR", "name": "Luxfer Holdings PLC Ordinary Shares", - "lastsale": "$14.47", - "netchange": "0.17", - "pctchange": "1.189%", - "volume": "434807", - "marketCap": "387576751.00", + "lastsale": "$14.97", + "netchange": "0.50", + "pctchange": "3.455%", + "volume": "465657", + "marketCap": "400969175.00", "country": "United Kingdom", "ipoyear": "2012", "industry": "Major Chemicals", @@ -2214,11 +2214,11 @@ { "symbol": "MAG", "name": "MAG Silver Corporation Ordinary Shares", - "lastsale": "$16.55", - "netchange": "0.10", - "pctchange": "0.608%", - "volume": "332212", - "marketCap": "1707589528.00", + "lastsale": "$16.17", + "netchange": "-0.38", + "pctchange": "-2.296%", + "volume": "986411", + "marketCap": "1668382035.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -2228,11 +2228,11 @@ { "symbol": "MAIA", "name": "MAIA Biotechnology Inc. Common Stock", - "lastsale": "$3.06", - "netchange": "0.18", - "pctchange": "6.25%", - "volume": "245753", - "marketCap": "73156069.00", + "lastsale": "$3.18", + "netchange": "0.12", + "pctchange": "3.922%", + "volume": "413524", + "marketCap": "76024934.00", "country": "", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2242,11 +2242,11 @@ { "symbol": "MGLD", "name": "The Marygold Companies Inc. Common Stock", - "lastsale": "$1.26", - "netchange": "0.0099", - "pctchange": "0.792%", - "volume": "444", - "marketCap": "50521149.00", + "lastsale": "$1.1201", + "netchange": "-0.1399", + "pctchange": "-11.103%", + "volume": "220", + "marketCap": "44911698.00", "country": "", "ipoyear": "2022", "industry": "Finance: Consumer Services", @@ -2256,11 +2256,11 @@ { "symbol": "MHH", "name": "Mastech Digital Inc Common Stock", - "lastsale": "$10.31", - "netchange": "0.1633", - "pctchange": "1.609%", - "volume": "8927", - "marketCap": "120446369.00", + "lastsale": "$10.89", + "netchange": "0.58", + "pctchange": "5.626%", + "volume": "30375", + "marketCap": "127222207.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -2270,11 +2270,11 @@ { "symbol": "MI", "name": "NFT Limited Class A Ordinary Share", - "lastsale": "$8.52", - "netchange": "-0.415", - "pctchange": "-4.645%", - "volume": "4236", - "marketCap": "26326868.00", + "lastsale": "$8.50", + "netchange": "-0.02", + "pctchange": "-0.235%", + "volume": "6084", + "marketCap": "26265068.00", "country": "", "ipoyear": "2023", "industry": "Other Specialty Stores", @@ -2284,11 +2284,11 @@ { "symbol": "MITQ", "name": "Moving iMage Technologies Inc. Common Stock", - "lastsale": "$0.6018", - "netchange": "-0.0132", - "pctchange": "-2.146%", - "volume": "5150", - "marketCap": "5955924.00", + "lastsale": "$0.5802", + "netchange": "-0.0216", + "pctchange": "-3.589%", + "volume": "30962", + "marketCap": "5742152.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -2298,11 +2298,11 @@ { "symbol": "MLSS", "name": "Milestone Scientific Inc. Common Stock", - "lastsale": "$0.80", - "netchange": "-0.0089", - "pctchange": "-1.10%", - "volume": "184156", - "marketCap": "61830171.00", + "lastsale": "$0.8132", + "netchange": "0.0132", + "pctchange": "1.65%", + "volume": "151462", + "marketCap": "62850369.00", "country": "United States", "ipoyear": "2015", "industry": "Industrial Specialties", @@ -2312,11 +2312,11 @@ { "symbol": "MMA", "name": "Alta Global Group Limited Ordinary Shares", - "lastsale": "$2.48", - "netchange": "0.11", - "pctchange": "4.641%", - "volume": "59930", - "marketCap": "25501061.00", + "lastsale": "$2.4893", + "netchange": "0.0093", + "pctchange": "0.375%", + "volume": "29676", + "marketCap": "25596690.00", "country": "", "ipoyear": "2024", "industry": "Other Consumer Services", @@ -2326,11 +2326,11 @@ { "symbol": "MPTI", "name": "M-tron Industries Inc. Common Stock", - "lastsale": "$52.74", - "netchange": "0.54", - "pctchange": "1.034%", - "volume": "25716", - "marketCap": "148124456.00", + "lastsale": "$53.86", + "netchange": "1.12", + "pctchange": "2.124%", + "volume": "27839", + "marketCap": "151270065.00", "country": "", "ipoyear": "2022", "industry": "Industrial Machinery/Components", @@ -2340,11 +2340,11 @@ { "symbol": "MPU", "name": "Mega Matrix Inc. Class A Ordinary Shares", - "lastsale": "$1.62", - "netchange": "-0.02", - "pctchange": "-1.22%", - "volume": "125494", - "marketCap": "62453957.00", + "lastsale": "$1.63", + "netchange": "0.01", + "pctchange": "0.617%", + "volume": "27896", + "marketCap": "62839475.00", "country": "United States", "ipoyear": "1998", "industry": "Diversified Commercial Services", @@ -2354,11 +2354,11 @@ { "symbol": "MRT", "name": "Marti Technologies Inc. Class A Ordinary Shares", - "lastsale": "$2.02", - "netchange": "-0.02", - "pctchange": "-0.98%", - "volume": "59370", - "marketCap": "115212910.00", + "lastsale": "$1.96", + "netchange": "-0.06", + "pctchange": "-2.97%", + "volume": "67610", + "marketCap": "111790744.00", "country": "", "ipoyear": "2021", "industry": "Rental/Leasing Companies", @@ -2368,11 +2368,11 @@ { "symbol": "MSN", "name": "Emerson Radio Corporation Common Stock", - "lastsale": "$0.50", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1468", - "marketCap": "10521326.00", + "lastsale": "$0.5225", + "netchange": "0.0225", + "pctchange": "4.50%", + "volume": "663", + "marketCap": "10994786.00", "country": "United States", "ipoyear": "1994", "industry": "Consumer Electronics/Appliances", @@ -2382,11 +2382,11 @@ { "symbol": "MTA", "name": "Metalla Royalty & Streaming Ltd. Common Shares", - "lastsale": "$3.52", - "netchange": "0.06", - "pctchange": "1.734%", - "volume": "402337", - "marketCap": "322955741.00", + "lastsale": "$3.44", + "netchange": "-0.08", + "pctchange": "-2.273%", + "volume": "439317", + "marketCap": "315615838.00", "country": "", "ipoyear": "", "industry": "Precious Metals", @@ -2396,11 +2396,11 @@ { "symbol": "MTNB", "name": "Matinas Biopharma Holdings Inc. Common Stock", - "lastsale": "$0.55", - "netchange": "-0.0174", - "pctchange": "-3.067%", - "volume": "178552", - "marketCap": "2758978.00", + "lastsale": "$0.53", + "netchange": "-0.02", + "pctchange": "-3.636%", + "volume": "157749", + "marketCap": "2658651.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2410,11 +2410,11 @@ { "symbol": "MWG", "name": "Multi Ways Holdings Limited Ordinary Shares", - "lastsale": "$0.2648", - "netchange": "-0.0006", - "pctchange": "-0.226%", - "volume": "248132", - "marketCap": "8166432.00", + "lastsale": "$0.264", + "netchange": "-0.0008", + "pctchange": "-0.302%", + "volume": "169925", + "marketCap": "8141760.00", "country": "", "ipoyear": "2023", "industry": "Miscellaneous manufacturing industries", @@ -2424,11 +2424,11 @@ { "symbol": "MXC", "name": "Mexco Energy Corporation Common Stock", - "lastsale": "$12.23", - "netchange": "0.51", - "pctchange": "4.352%", - "volume": "9067", - "marketCap": "25504968.00", + "lastsale": "$12.1501", + "netchange": "-0.0799", + "pctchange": "-0.653%", + "volume": "3967", + "marketCap": "25338341.00", "country": "United States", "ipoyear": "2003", "industry": "Oil & Gas Production", @@ -2438,11 +2438,11 @@ { "symbol": "MYND", "name": "Mynd.ai Inc. American Depositary Shares", - "lastsale": "$1.47", - "netchange": "0.05", - "pctchange": "3.521%", - "volume": "95144", - "marketCap": "67102240.00", + "lastsale": "$1.50", + "netchange": "0.03", + "pctchange": "2.041%", + "volume": "83948", + "marketCap": "68471673.00", "country": "", "ipoyear": "2017", "industry": "Other Consumer Services", @@ -2452,11 +2452,11 @@ { "symbol": "MYO", "name": "Myomo Inc. Common Stock", - "lastsale": "$3.96", - "netchange": "0.13", - "pctchange": "3.394%", - "volume": "184058", - "marketCap": "119693978.00", + "lastsale": "$4.18", + "netchange": "0.22", + "pctchange": "5.556%", + "volume": "310520", + "marketCap": "126343643.00", "country": "United States", "ipoyear": "2017", "industry": "Industrial Specialties", @@ -2466,11 +2466,11 @@ { "symbol": "NAK", "name": "Northern Dynasty Minerals Ltd. Common Stock", - "lastsale": "$0.4224", - "netchange": "0.0032", - "pctchange": "0.763%", - "volume": "2873170", - "marketCap": "227134736.00", + "lastsale": "$0.52", + "netchange": "0.0976", + "pctchange": "23.106%", + "volume": "21673664", + "marketCap": "279616626.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -2480,10 +2480,10 @@ { "symbol": "NBH", "name": "Neuberger Berman Municipal Fund Inc. Common Stock", - "lastsale": "$10.81", - "netchange": "0.08", - "pctchange": "0.746%", - "volume": "80969", + "lastsale": "$10.70", + "netchange": "-0.11", + "pctchange": "-1.018%", + "volume": "112424", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -2494,11 +2494,11 @@ { "symbol": "NBY", "name": "NovaBay Pharmaceuticals Inc. Common Stock", - "lastsale": "$0.755", - "netchange": "-0.001", - "pctchange": "-0.132%", - "volume": "151143", - "marketCap": "3688698.00", + "lastsale": "$0.715", + "netchange": "-0.04", + "pctchange": "-5.298%", + "volume": "1057087", + "marketCap": "3493270.00", "country": "United States", "ipoyear": "2007", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2508,11 +2508,11 @@ { "symbol": "NCL", "name": "Northann Corp. Common Stock", - "lastsale": "$0.1961", - "netchange": "0.0057", - "pctchange": "2.994%", - "volume": "73624", - "marketCap": "4753464.00", + "lastsale": "$0.201", + "netchange": "0.0049", + "pctchange": "2.499%", + "volume": "375861", + "marketCap": "4872240.00", "country": "", "ipoyear": "2023", "industry": "Plastic Products", @@ -2525,7 +2525,7 @@ "lastsale": "$79.00", "netchange": "0.00", "pctchange": "0.00%", - "volume": "26", + "volume": "1", "marketCap": "9149227.00", "country": "United States", "ipoyear": "", @@ -2536,11 +2536,11 @@ { "symbol": "NEWP", "name": "New Pacific Metals Corp. Common Shares", - "lastsale": "$1.62", - "netchange": "-0.04", - "pctchange": "-2.41%", - "volume": "200637", - "marketCap": "277448681.00", + "lastsale": "$1.67", + "netchange": "0.05", + "pctchange": "3.086%", + "volume": "369797", + "marketCap": "286011912.00", "country": "Canada", "ipoyear": "2021", "industry": "Precious Metals", @@ -2550,11 +2550,11 @@ { "symbol": "NFGC", "name": "New Found Gold Corp Common Shares", - "lastsale": "$2.23", - "netchange": "-0.02", - "pctchange": "-0.889%", - "volume": "200686", - "marketCap": "443409657.00", + "lastsale": "$2.12", + "netchange": "-0.11", + "pctchange": "-4.933%", + "volume": "765780", + "marketCap": "421537431.00", "country": "", "ipoyear": "2021", "industry": "Precious Metals", @@ -2564,11 +2564,11 @@ { "symbol": "NG", "name": "Novagold Resources Inc.", - "lastsale": "$3.51", - "netchange": "-0.01", - "pctchange": "-0.284%", - "volume": "863653", - "marketCap": "1173851803.00", + "lastsale": "$3.41", + "netchange": "-0.10", + "pctchange": "-2.849%", + "volume": "3080639", + "marketCap": "1140408731.00", "country": "Canada", "ipoyear": "2003", "industry": "Precious Metals", @@ -2578,11 +2578,11 @@ { "symbol": "NGD", "name": "New Gold Inc.", - "lastsale": "$2.74", - "netchange": "-0.02", - "pctchange": "-0.725%", - "volume": "7040815", - "marketCap": "2166244000.00", + "lastsale": "$2.69", + "netchange": "-0.05", + "pctchange": "-1.825%", + "volume": "14278132", + "marketCap": "2126714000.00", "country": "Canada", "ipoyear": "", "industry": "Metal Mining", @@ -2592,11 +2592,11 @@ { "symbol": "NHC", "name": "National HealthCare Corporation Common Stock", - "lastsale": "$120.93", - "netchange": "4.13", - "pctchange": "3.536%", - "volume": "29653", - "marketCap": "3056505750.00", + "lastsale": "$130.34", + "netchange": "9.41", + "pctchange": "7.781%", + "volume": "116482", + "marketCap": "3294343500.00", "country": "United States", "ipoyear": "1986", "industry": "Hospital/Nursing Management", @@ -2606,10 +2606,10 @@ { "symbol": "NHS", "name": "Neuberger Berman High Yield Strategies Fund", - "lastsale": "$8.01", - "netchange": "0.02", - "pctchange": "0.25%", - "volume": "110284", + "lastsale": "$7.99", + "netchange": "-0.02", + "pctchange": "-0.25%", + "volume": "113533", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -2620,10 +2620,10 @@ { "symbol": "NML", "name": "Neuberger Berman Energy Infrastructure and Income Fund Inc. Common Stock", - "lastsale": "$8.46", - "netchange": "0.23", - "pctchange": "2.795%", - "volume": "119780", + "lastsale": "$8.66", + "netchange": "0.20", + "pctchange": "2.364%", + "volume": "158245", "marketCap": "0.00", "country": "United States", "ipoyear": "2013", @@ -2634,11 +2634,11 @@ { "symbol": "NNVC", "name": "NanoViricides Inc. Common Stock", - "lastsale": "$1.50", - "netchange": "0.03", - "pctchange": "2.041%", - "volume": "166328", - "marketCap": "22015500.00", + "lastsale": "$1.46", + "netchange": "-0.04", + "pctchange": "-2.667%", + "volume": "76098", + "marketCap": "21428420.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2648,10 +2648,10 @@ { "symbol": "NRO", "name": "Neuberger Berman Real Estate Securities Income Fund Inc.", - "lastsale": "$3.88", - "netchange": "0.06", - "pctchange": "1.571%", - "volume": "77321", + "lastsale": "$3.80", + "netchange": "-0.08", + "pctchange": "-2.062%", + "volume": "174585", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -2662,11 +2662,11 @@ { "symbol": "NRXS", "name": "Neuraxis Inc. Common Stock", - "lastsale": "$2.61", - "netchange": "0.02", - "pctchange": "0.772%", - "volume": "43260", - "marketCap": "17856631.00", + "lastsale": "$2.65", + "netchange": "0.04", + "pctchange": "1.533%", + "volume": "35332", + "marketCap": "18130296.00", "country": "", "ipoyear": "2023", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -2679,7 +2679,7 @@ "lastsale": "$1.28", "netchange": "0.00", "pctchange": "0.00%", - "volume": "14012", + "volume": "51467", "marketCap": "29486767.00", "country": "United States", "ipoyear": "", @@ -2690,11 +2690,11 @@ { "symbol": "OBE", "name": "Obsidian Energy Ltd. Common Shares", - "lastsale": "$6.05", - "netchange": "0.05", - "pctchange": "0.833%", - "volume": "241157", - "marketCap": "459832731.00", + "lastsale": "$6.29", + "netchange": "0.24", + "pctchange": "3.967%", + "volume": "794979", + "marketCap": "478074029.00", "country": "Canada", "ipoyear": "2022", "industry": "Oil & Gas Production", @@ -2704,11 +2704,11 @@ { "symbol": "OGEN", "name": "Oragenics Inc. Common Stock", - "lastsale": "$0.3178", - "netchange": "0.0038", - "pctchange": "1.21%", - "volume": "137420", - "marketCap": "1773544.00", + "lastsale": "$0.314", + "netchange": "-0.0038", + "pctchange": "-1.196%", + "volume": "129867", + "marketCap": "1752338.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2718,11 +2718,11 @@ { "symbol": "OPTT", "name": "Ocean Power Technologies Inc. Common Stock", - "lastsale": "$0.1492", - "netchange": "0.0017", - "pctchange": "1.153%", - "volume": "1571660", - "marketCap": "14612014.00", + "lastsale": "$0.1471", + "netchange": "-0.0021", + "pctchange": "-1.408%", + "volume": "2472326", + "marketCap": "14406349.00", "country": "United States", "ipoyear": "2007", "industry": "Electric Utilities: Central", @@ -2732,11 +2732,11 @@ { "symbol": "ORLA", "name": "Orla Mining Ltd. Common Shares", - "lastsale": "$4.74", - "netchange": "0.02", - "pctchange": "0.424%", - "volume": "545389", - "marketCap": "1518008179.00", + "lastsale": "$4.60", + "netchange": "-0.14", + "pctchange": "-2.954%", + "volume": "939008", + "marketCap": "1473172494.00", "country": "", "ipoyear": "2020", "industry": "Precious Metals", @@ -2746,11 +2746,11 @@ { "symbol": "OSTX", "name": "OS Therapies Incorporated Common Stock", - "lastsale": "$2.62", - "netchange": "-0.03", - "pctchange": "-1.132%", - "volume": "12353", - "marketCap": "54717587.00", + "lastsale": "$2.78", + "netchange": "0.16", + "pctchange": "6.107%", + "volume": "12826", + "marketCap": "58059119.00", "country": "", "ipoyear": "2024", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2760,11 +2760,11 @@ { "symbol": "OZ", "name": "Belpointe PREP LLC Class A Units", - "lastsale": "$66.4975", - "netchange": "-0.2525", - "pctchange": "-0.378%", - "volume": "870", - "marketCap": "248148920.00", + "lastsale": "$69.00", + "netchange": "2.5025", + "pctchange": "3.763%", + "volume": "5425", + "marketCap": "257487507.00", "country": "", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -2774,11 +2774,11 @@ { "symbol": "PAPL", "name": "Pineapple Financial Inc. Common Stock", - "lastsale": "$0.6584", - "netchange": "-0.0315", - "pctchange": "-4.566%", - "volume": "9239", - "marketCap": "4788817.00", + "lastsale": "$0.6659", + "netchange": "0.0074", + "pctchange": "1.124%", + "volume": "11696", + "marketCap": "4843368.00", "country": "", "ipoyear": "2023", "industry": "Finance: Consumer Services", @@ -2788,10 +2788,10 @@ { "symbol": "PCG^A", "name": "Pacific Gas & Electric Co. 6% Preferred Stock", - "lastsale": "$25.02", - "netchange": "-0.0037", - "pctchange": "-0.015%", - "volume": "3382", + "lastsale": "$25.10", + "netchange": "0.08", + "pctchange": "0.32%", + "volume": "1528", "marketCap": "", "country": "United States", "ipoyear": "", @@ -2805,7 +2805,7 @@ "lastsale": "$22.2966", "netchange": "0.00", "pctchange": "0.00%", - "volume": "4", + "volume": "50", "marketCap": "", "country": "United States", "ipoyear": "", @@ -2817,9 +2817,9 @@ "symbol": "PCG^C", "name": "Pacific Gas & Electric Co. 5% 1st Preferred Stock", "lastsale": "$20.04", - "netchange": "-0.56", - "pctchange": "-2.718%", - "volume": "235", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1", "marketCap": "", "country": "United States", "ipoyear": "", @@ -2833,7 +2833,7 @@ "lastsale": "$19.80", "netchange": "0.00", "pctchange": "0.00%", - "volume": "175", + "volume": "220", "marketCap": "", "country": "United States", "ipoyear": "", @@ -2845,9 +2845,9 @@ "symbol": "PCG^E", "name": "Pacific Gas & Electric Co. 5% 1st A Preferred Stock", "lastsale": "$19.68", - "netchange": "-0.61", - "pctchange": "-3.006%", - "volume": "467", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "181", "marketCap": "", "country": "United States", "ipoyear": "", @@ -2859,9 +2859,9 @@ "symbol": "PCG^G", "name": "Pacific Gas & Electric Co. 4.80% 1st Preferred Stock", "lastsale": "$19.03", - "netchange": "-0.0185", - "pctchange": "-0.097%", - "volume": "1905", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "51", "marketCap": "", "country": "United States", "ipoyear": "", @@ -2872,10 +2872,10 @@ { "symbol": "PCG^H", "name": "Pacific Gas & Electric Co. 4.50% 1st Preferred Stock", - "lastsale": "$18.75", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "8", + "lastsale": "$18.50", + "netchange": "-0.25", + "pctchange": "-1.333%", + "volume": "382", "marketCap": "", "country": "United States", "ipoyear": "", @@ -2889,7 +2889,7 @@ "lastsale": "$18.00", "netchange": "0.00", "pctchange": "0.00%", - "volume": "2", + "volume": "8", "marketCap": "", "country": "United States", "ipoyear": "", @@ -2900,11 +2900,11 @@ { "symbol": "PED", "name": "Pedevco Corp. Common Stock", - "lastsale": "$0.9001", - "netchange": "-0.0028", - "pctchange": "-0.31%", - "volume": "49732", - "marketCap": "80365669.00", + "lastsale": "$0.9099", + "netchange": "0.0098", + "pctchange": "1.089%", + "volume": "99696", + "marketCap": "81240664.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -2914,11 +2914,11 @@ { "symbol": "PHGE", "name": "BiomX Inc. COmmon Stock", - "lastsale": "$0.77", - "netchange": "0.0415", - "pctchange": "5.697%", - "volume": "1620757", - "marketCap": "13779801.00", + "lastsale": "$0.78", + "netchange": "0.01", + "pctchange": "1.299%", + "volume": "459532", + "marketCap": "13958759.00", "country": "", "ipoyear": "2019", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -2928,11 +2928,11 @@ { "symbol": "PLAG", "name": "Planet Green Holdings Corp. Common Stock", - "lastsale": "$2.345", - "netchange": "0.245", - "pctchange": "11.667%", - "volume": "434179", - "marketCap": "17077964.00", + "lastsale": "$2.03", + "netchange": "-0.315", + "pctchange": "-13.433%", + "volume": "847118", + "marketCap": "14783909.00", "country": "China", "ipoyear": "", "industry": "Packaged Foods", @@ -2942,11 +2942,11 @@ { "symbol": "PLG", "name": "Platinum Group Metals Ltd. Ordinary Shares (Canada)", - "lastsale": "$1.75", - "netchange": "0.02", - "pctchange": "1.156%", - "volume": "591083", - "marketCap": "179340259.00", + "lastsale": "$1.68", + "netchange": "-0.07", + "pctchange": "-4.00%", + "volume": "881982", + "marketCap": "172166649.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -2956,11 +2956,11 @@ { "symbol": "PLX", "name": "Protalix BioTherapeutics Inc. (DE) Common Stock", - "lastsale": "$1.30", - "netchange": "0.02", - "pctchange": "1.563%", - "volume": "159034", - "marketCap": "95605476.00", + "lastsale": "$1.22", + "netchange": "-0.08", + "pctchange": "-6.154%", + "volume": "139513", + "marketCap": "89722062.00", "country": "Israel", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -2970,11 +2970,11 @@ { "symbol": "PMNT", "name": "Perfect Moment Ltd. Common Stock", - "lastsale": "$1.11", - "netchange": "0.02", - "pctchange": "1.835%", - "volume": "20399", - "marketCap": "17442196.00", + "lastsale": "$0.9601", + "netchange": "-0.1499", + "pctchange": "-13.505%", + "volume": "22802", + "marketCap": "15086714.00", "country": "United Kingdom", "ipoyear": "2024", "industry": "", @@ -2984,11 +2984,11 @@ { "symbol": "PRK", "name": "Park National Corporation Common Stock", - "lastsale": "$175.59", - "netchange": "5.88", - "pctchange": "3.465%", - "volume": "36477", - "marketCap": "2836066468.00", + "lastsale": "$206.49", + "netchange": "30.90", + "pctchange": "17.598%", + "volume": "175427", + "marketCap": "3336668193.00", "country": "United States", "ipoyear": "1994", "industry": "Major Banks", @@ -2998,11 +2998,11 @@ { "symbol": "PTN", "name": "Palatin Technologies Inc. Common Stock", - "lastsale": "$1.17", - "netchange": "-0.02", - "pctchange": "-1.681%", - "volume": "122239", - "marketCap": "22871355.00", + "lastsale": "$1.09", + "netchange": "-0.08", + "pctchange": "-6.838%", + "volume": "239693", + "marketCap": "21307502.00", "country": "United States", "ipoyear": "1999", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3012,11 +3012,11 @@ { "symbol": "PW", "name": "Power REIT (MD) Common Stock", - "lastsale": "$1.25", - "netchange": "0.15", - "pctchange": "13.636%", - "volume": "126083", - "marketCap": "4237076.00", + "lastsale": "$1.18", + "netchange": "-0.07", + "pctchange": "-5.60%", + "volume": "77994", + "marketCap": "3999800.00", "country": "United States", "ipoyear": "1998", "industry": "Real Estate Investment Trusts", @@ -3026,10 +3026,10 @@ { "symbol": "PW^A", "name": "Power REIT 7.75% Series A Cumulative Perpetual Preferred Stock", - "lastsale": "$3.25", - "netchange": "-0.06", - "pctchange": "-1.813%", - "volume": "1331", + "lastsale": "$3.60", + "netchange": "0.35", + "pctchange": "10.769%", + "volume": "10517", "marketCap": "", "country": "United States", "ipoyear": "", @@ -3040,11 +3040,11 @@ { "symbol": "PZG", "name": "Paramount Gold Nevada Corp. Common Stock", - "lastsale": "$0.3668", - "netchange": "-0.0132", - "pctchange": "-3.474%", - "volume": "337875", - "marketCap": "23900403.00", + "lastsale": "$0.3543", + "netchange": "-0.0125", + "pctchange": "-3.408%", + "volume": "242185", + "marketCap": "23085913.00", "country": "United States", "ipoyear": "2015", "industry": "Metal Mining", @@ -3054,10 +3054,10 @@ { "symbol": "RCG", "name": "RENN Fund Inc Common Stock", - "lastsale": "$2.22", - "netchange": "0.04", - "pctchange": "1.835%", - "volume": "38424", + "lastsale": "$2.27", + "netchange": "0.05", + "pctchange": "2.252%", + "volume": "31777", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -3068,11 +3068,11 @@ { "symbol": "REI", "name": "Ring Energy Inc. Common Stock", - "lastsale": "$1.52", - "netchange": "0.06", - "pctchange": "4.11%", - "volume": "1542352", - "marketCap": "301222005.00", + "lastsale": "$1.61", + "netchange": "0.09", + "pctchange": "5.921%", + "volume": "2909219", + "marketCap": "319057519.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -3082,11 +3082,11 @@ { "symbol": "REPX", "name": "Riley Exploration Permian Inc. Common Stock", - "lastsale": "$27.40", - "netchange": "0.75", - "pctchange": "2.814%", - "volume": "87450", - "marketCap": "591162562.00", + "lastsale": "$30.07", + "netchange": "2.67", + "pctchange": "9.745%", + "volume": "177047", + "marketCap": "648768549.00", "country": "United States", "ipoyear": "1999", "industry": "Oil & Gas Production", @@ -3096,11 +3096,11 @@ { "symbol": "RHE", "name": "Regional Health Properties Inc. Common Stock", - "lastsale": "$1.76", - "netchange": "0.01", - "pctchange": "0.571%", - "volume": "5549", - "marketCap": "3351089.00", + "lastsale": "$1.765", + "netchange": "0.005", + "pctchange": "0.284%", + "volume": "9195", + "marketCap": "3360609.00", "country": "", "ipoyear": "2017", "industry": "Real Estate", @@ -3111,9 +3111,9 @@ "symbol": "RHE^A", "name": "Regional Health Properties Inc. 10.875% Series A Cumulative Redeemable Preferred Stock", "lastsale": "$0.461", - "netchange": "-0.06", - "pctchange": "-11.516%", - "volume": "211", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1", "marketCap": "", "country": "", "ipoyear": "", @@ -3124,11 +3124,11 @@ { "symbol": "RLGT", "name": "Radiant Logistics Inc. Common Stock", - "lastsale": "$6.87", - "netchange": "0.18", - "pctchange": "2.691%", - "volume": "65328", - "marketCap": "320825455.00", + "lastsale": "$7.48", + "netchange": "0.61", + "pctchange": "8.879%", + "volume": "225685", + "marketCap": "349312140.00", "country": "United States", "ipoyear": "", "industry": "Oil Refining/Marketing", @@ -3138,11 +3138,11 @@ { "symbol": "ROLR", "name": "High Roller Technologies Inc. Common Stock", - "lastsale": "$6.16", - "netchange": "-0.29", - "pctchange": "-4.496%", - "volume": "14098", - "marketCap": "50920205.00", + "lastsale": "$6.09", + "netchange": "-0.07", + "pctchange": "-1.136%", + "volume": "29889", + "marketCap": "50341566.00", "country": "", "ipoyear": "2024", "industry": "Services-Misc. Amusement & Recreation", @@ -3152,11 +3152,11 @@ { "symbol": "RVP", "name": "Retractable Technologies Inc. Common Stock", - "lastsale": "$0.725", - "netchange": "0.0016", - "pctchange": "0.221%", - "volume": "88660", - "marketCap": "21704440.00", + "lastsale": "$0.7349", + "netchange": "0.0099", + "pctchange": "1.366%", + "volume": "39086", + "marketCap": "22000818.00", "country": "United States", "ipoyear": "2001", "industry": "Medical/Dental Instruments", @@ -3166,11 +3166,11 @@ { "symbol": "RYDE", "name": "Ryde Group Ltd. Class A Ordinary Shares", - "lastsale": "$0.4813", - "netchange": "0.0013", - "pctchange": "0.271%", - "volume": "266512", - "marketCap": "9328687.00", + "lastsale": "$0.4508", + "netchange": "-0.0305", + "pctchange": "-6.337%", + "volume": "397094", + "marketCap": "8737528.00", "country": "", "ipoyear": "2024", "industry": "Business Services", @@ -3180,11 +3180,11 @@ { "symbol": "SACC", "name": "Sachem Capital Corp. 6.875% Notes due 2024", - "lastsale": "$25.08", - "netchange": "0.04", - "pctchange": "0.16%", - "volume": "1788", - "marketCap": "1189592604.00", + "lastsale": "$25.0853", + "netchange": "0.0053", + "pctchange": "0.021%", + "volume": "2217", + "marketCap": "1189843993.00", "country": "United States", "ipoyear": "2019", "industry": "Real Estate Investment Trusts", @@ -3194,11 +3194,11 @@ { "symbol": "SACH", "name": "Sachem Capital Corp. Common Shares", - "lastsale": "$2.27", - "netchange": "-0.06", - "pctchange": "-2.575%", - "volume": "209210", - "marketCap": "107670463.00", + "lastsale": "$2.26", + "netchange": "-0.01", + "pctchange": "-0.441%", + "volume": "394950", + "marketCap": "107196144.00", "country": "United States", "ipoyear": "2017", "industry": "Real Estate Investment Trusts", @@ -3208,10 +3208,10 @@ { "symbol": "SACH^A", "name": "Sachem Capital Corp. 7.75% Series A Cumulative Redeemable Preferred Stock", - "lastsale": "$22.91", - "netchange": "0.11", - "pctchange": "0.482%", - "volume": "1078", + "lastsale": "$23.1646", + "netchange": "0.2546", + "pctchange": "1.111%", + "volume": "14340", "marketCap": "", "country": "United States", "ipoyear": "", @@ -3222,11 +3222,11 @@ { "symbol": "SATX", "name": "SatixFy Communications Ltd. Ordinary Share", - "lastsale": "$1.03", - "netchange": "0.11", - "pctchange": "11.957%", - "volume": "920460", - "marketCap": "85607619.00", + "lastsale": "$0.9821", + "netchange": "-0.0479", + "pctchange": "-4.65%", + "volume": "242068", + "marketCap": "81626449.00", "country": "", "ipoyear": "2022", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -3236,11 +3236,11 @@ { "symbol": "SBEV", "name": "Splash Beverage Group Inc. (NV) Common Stock", - "lastsale": "$0.1906", - "netchange": "-0.004", - "pctchange": "-2.055%", - "volume": "365780", - "marketCap": "10953355.00", + "lastsale": "$0.1869", + "netchange": "-0.0037", + "pctchange": "-1.941%", + "volume": "419043", + "marketCap": "10740725.00", "country": "", "ipoyear": "2021", "industry": "Beverages (Production/Distribution)", @@ -3250,11 +3250,11 @@ { "symbol": "SCCC", "name": "Sachem Capital Corp. 7.75% Notes due 2025", - "lastsale": "$24.925", - "netchange": "0.024", - "pctchange": "0.096%", - "volume": "4271", - "marketCap": "1182240656.00", + "lastsale": "$24.90", + "netchange": "-0.025", + "pctchange": "-0.10%", + "volume": "9102", + "marketCap": "1181054858.00", "country": "United States", "ipoyear": "2020", "industry": "Real Estate Investment Trusts", @@ -3264,11 +3264,11 @@ { "symbol": "SCCD", "name": "Sachem Capital Corp. 6.00% Notes due 2026", - "lastsale": "$22.61", - "netchange": "0.01", - "pctchange": "0.044%", - "volume": "2436", - "marketCap": "1072435756.00", + "lastsale": "$22.94", + "netchange": "0.33", + "pctchange": "1.46%", + "volume": "8859", + "marketCap": "1088088291.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -3278,11 +3278,11 @@ { "symbol": "SCCE", "name": "Sachem Capital Corp. 6.00% Notes due 2027", - "lastsale": "$22.10", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "4677", - "marketCap": "1048245476.00", + "lastsale": "$22.00", + "netchange": "-0.10", + "pctchange": "-0.452%", + "volume": "5977", + "marketCap": "1043502284.00", "country": "United States", "ipoyear": "2022", "industry": "Real Estate Investment Trusts", @@ -3292,11 +3292,11 @@ { "symbol": "SCCF", "name": "Sachem Capital Corp. 7.125% Notes due 2027", - "lastsale": "$22.66", - "netchange": "-0.0517", - "pctchange": "-0.228%", - "volume": "2379", - "marketCap": "1074807353.00", + "lastsale": "$22.668", + "netchange": "0.008", + "pctchange": "0.035%", + "volume": "4013", + "marketCap": "1075186808.00", "country": "United States", "ipoyear": "2022", "industry": "Real Estate Investment Trusts", @@ -3306,11 +3306,11 @@ { "symbol": "SCCG", "name": "Sachem Capital Corp. 8.00% Notes due 2027", - "lastsale": "$23.92", - "netchange": "0.19", - "pctchange": "0.801%", - "volume": "5459", - "marketCap": "1134571574.00", + "lastsale": "$23.83", + "netchange": "-0.09", + "pctchange": "-0.376%", + "volume": "9323", + "marketCap": "1130302701.00", "country": "United States", "ipoyear": "2022", "industry": "Real Estate Investment Trusts", @@ -3320,11 +3320,11 @@ { "symbol": "SCPX", "name": "Scorpius Holdings Inc. Common Stock", - "lastsale": "$0.75", - "netchange": "0.015", - "pctchange": "2.041%", - "volume": "143386", - "marketCap": "2337201.00", + "lastsale": "$0.8095", + "netchange": "0.0595", + "pctchange": "7.933%", + "volume": "204708", + "marketCap": "2522619.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3334,11 +3334,11 @@ { "symbol": "SEB", "name": "Seaboard Corporation Common Stock", - "lastsale": "$2706.59", - "netchange": "19.57", - "pctchange": "0.728%", - "volume": "2138", - "marketCap": "2628247752.00", + "lastsale": "$2700.00", + "netchange": "-6.59", + "pctchange": "-0.243%", + "volume": "1919", + "marketCap": "2621848500.00", "country": "United States", "ipoyear": "1996", "industry": "Farming/Seeds/Milling", @@ -3348,11 +3348,11 @@ { "symbol": "SEG", "name": "Seaport Entertainment Group Inc. Common Stock", - "lastsale": "$28.04", - "netchange": "1.54", - "pctchange": "5.811%", - "volume": "84450", - "marketCap": "154833627.00", + "lastsale": "$27.96", + "netchange": "-0.08", + "pctchange": "-0.285%", + "volume": "61075", + "marketCap": "154391877.00", "country": "United States", "ipoyear": "2024", "industry": "Services-Misc. Amusement & Recreation", @@ -3362,11 +3362,11 @@ { "symbol": "SENS", "name": "Senseonics Holdings Inc. Common Stock", - "lastsale": "$0.3342", - "netchange": "-0.0029", - "pctchange": "-0.86%", - "volume": "3553224", - "marketCap": "178988860.00", + "lastsale": "$0.3328", + "netchange": "-0.0014", + "pctchange": "-0.419%", + "volume": "4223231", + "marketCap": "178239056.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -3376,11 +3376,11 @@ { "symbol": "SER", "name": "Serina Therapeutics Inc. Common Stock", - "lastsale": "$6.11", - "netchange": "-0.305", - "pctchange": "-4.754%", - "volume": "7962", - "marketCap": "54265513.00", + "lastsale": "$5.30", + "netchange": "-0.81", + "pctchange": "-13.257%", + "volume": "40212", + "marketCap": "47071558.00", "country": "", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3390,11 +3390,11 @@ { "symbol": "SGN", "name": "Signing Day Sports Inc. Common Stock", - "lastsale": "$0.1986", - "netchange": "0.0106", - "pctchange": "5.638%", - "volume": "70818", - "marketCap": "3349886.00", + "lastsale": "$0.1999", + "netchange": "0.0013", + "pctchange": "0.655%", + "volume": "486294", + "marketCap": "3371814.00", "country": "", "ipoyear": "2023", "industry": "EDP Services", @@ -3404,11 +3404,11 @@ { "symbol": "SIF", "name": "SIFCO Industries Inc. Common Stock", - "lastsale": "$3.49", - "netchange": "-0.11", - "pctchange": "-3.056%", - "volume": "22109", - "marketCap": "21567785.00", + "lastsale": "$3.58", + "netchange": "0.09", + "pctchange": "2.579%", + "volume": "43119", + "marketCap": "22123974.00", "country": "United States", "ipoyear": "1969", "industry": "Aerospace", @@ -3418,11 +3418,11 @@ { "symbol": "SILV", "name": "SilverCrest Metals Inc. Common Shares", - "lastsale": "$9.66", - "netchange": "0.10", - "pctchange": "1.046%", - "volume": "1770050", - "marketCap": "1435030191.00", + "lastsale": "$9.30", + "netchange": "-0.36", + "pctchange": "-3.727%", + "volume": "3779624", + "marketCap": "1381550805.00", "country": "Canada", "ipoyear": "2018", "industry": "Precious Metals", @@ -3432,11 +3432,11 @@ { "symbol": "SIM", "name": "Grupo Simec S.A.B. de C.V. American Depositary Shares", - "lastsale": "$26.79", - "netchange": "0.54", - "pctchange": "2.057%", - "volume": "2916", - "marketCap": "4126873480.00", + "lastsale": "$26.82", + "netchange": "0.03", + "pctchange": "0.112%", + "volume": "1172", + "marketCap": "4131494839.00", "country": "Mexico", "ipoyear": "1998", "industry": "Steel/Iron Ore", @@ -3446,11 +3446,11 @@ { "symbol": "SKYH", "name": "Sky Harbour Group Corporation Class A Common Stock", - "lastsale": "$11.20", - "netchange": "0.55", - "pctchange": "5.164%", - "volume": "80170", - "marketCap": "750680627.00", + "lastsale": "$11.56", + "netchange": "0.36", + "pctchange": "3.214%", + "volume": "87855", + "marketCap": "774809647.00", "country": "United States", "ipoyear": "2022", "industry": "Real Estate", @@ -3460,11 +3460,11 @@ { "symbol": "SLI", "name": "Standard Lithium Ltd. Common Shares", - "lastsale": "$2.30", - "netchange": "-0.02", - "pctchange": "-0.862%", - "volume": "1299172", - "marketCap": "424538423.00", + "lastsale": "$2.16", + "netchange": "-0.14", + "pctchange": "-6.087%", + "volume": "2327669", + "marketCap": "398696954.00", "country": "Canada", "ipoyear": "2021", "industry": "Major Chemicals", @@ -3474,11 +3474,11 @@ { "symbol": "SLND", "name": "Southland Holdings Inc. Common Stock", - "lastsale": "$2.80", - "netchange": "0.08", - "pctchange": "2.941%", - "volume": "63139", - "marketCap": "134695434.00", + "lastsale": "$3.28", + "netchange": "0.48", + "pctchange": "17.143%", + "volume": "158393", + "marketCap": "157786079.00", "country": "United States", "ipoyear": "", "industry": "Military/Government/Technical", @@ -3488,11 +3488,11 @@ { "symbol": "SLSR", "name": "Solaris Resources Inc. Common Shares", - "lastsale": "$2.42", - "netchange": "0.04", - "pctchange": "1.681%", - "volume": "20162", - "marketCap": "392629011.00", + "lastsale": "$2.27", + "netchange": "-0.15", + "pctchange": "-6.198%", + "volume": "59098", + "marketCap": "368292502.00", "country": "", "ipoyear": "2024", "industry": "", @@ -3502,11 +3502,11 @@ { "symbol": "SOAR", "name": "Volato Group Inc. Class A Common Stock", - "lastsale": "$0.225", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "194315", - "marketCap": "6645226.00", + "lastsale": "$0.2427", + "netchange": "0.0177", + "pctchange": "7.867%", + "volume": "581301", + "marketCap": "7167984.00", "country": "", "ipoyear": "2022", "industry": "Transportation Services", @@ -3516,11 +3516,11 @@ { "symbol": "SSY", "name": "SunLink Health Systems Inc. Common Stock", - "lastsale": "$0.86", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "3198", - "marketCap": "6054919.00", + "lastsale": "$0.8652", + "netchange": "0.0052", + "pctchange": "0.605%", + "volume": "9373", + "marketCap": "6091530.00", "country": "United States", "ipoyear": "1996", "industry": "Hospital/Nursing Management", @@ -3530,11 +3530,11 @@ { "symbol": "STRW", "name": "Strawberry Fields REIT Inc. Common Stock", - "lastsale": "$12.72", - "netchange": "-0.03", - "pctchange": "-0.235%", - "volume": "19109", - "marketCap": "87499303.00", + "lastsale": "$12.81", + "netchange": "0.09", + "pctchange": "0.708%", + "volume": "30184", + "marketCap": "88118402.00", "country": "", "ipoyear": "2023", "industry": "Real Estate Investment Trusts", @@ -3545,9 +3545,9 @@ "symbol": "STXS", "name": "Stereotaxis Inc. Common Stock", "lastsale": "$1.95", - "netchange": "0.01", - "pctchange": "0.515%", - "volume": "122541", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "512618", "marketCap": "165079695.00", "country": "United States", "ipoyear": "", @@ -3558,11 +3558,11 @@ { "symbol": "SVM", "name": "Silvercorp Metals Inc. Common Shares", - "lastsale": "$4.53", - "netchange": "0.02", - "pctchange": "0.443%", - "volume": "1862879", - "marketCap": "980709661.00", + "lastsale": "$4.44", + "netchange": "-0.09", + "pctchange": "-1.987%", + "volume": "3905390", + "marketCap": "961225364.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -3572,11 +3572,11 @@ { "symbol": "SVT", "name": "Servotronics Inc. Common Stock", - "lastsale": "$12.575", - "netchange": "0.125", - "pctchange": "1.004%", - "volume": "4160", - "marketCap": "32165932.00", + "lastsale": "$12.8267", + "netchange": "0.2517", + "pctchange": "2.002%", + "volume": "2928", + "marketCap": "32809762.00", "country": "United States", "ipoyear": "1970", "industry": "Industrial Machinery/Components", @@ -3586,11 +3586,11 @@ { "symbol": "SYNX", "name": "Silynxcom Ltd. Ordinary Shares", - "lastsale": "$2.8523", - "netchange": "-0.0777", - "pctchange": "-2.652%", - "volume": "5780", - "marketCap": "14974575.00", + "lastsale": "$2.86", + "netchange": "0.0077", + "pctchange": "0.27%", + "volume": "7157", + "marketCap": "15015000.00", "country": "", "ipoyear": "2024", "industry": "Consumer Electronics/Appliances", @@ -3600,11 +3600,11 @@ { "symbol": "TGB", "name": "Taseko Mines Ltd. Common Stock", - "lastsale": "$2.32", - "netchange": "0.09", - "pctchange": "4.036%", - "volume": "2359844", - "marketCap": "680575243.00", + "lastsale": "$2.21", + "netchange": "-0.11", + "pctchange": "-4.741%", + "volume": "4974458", + "marketCap": "648306590.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -3614,11 +3614,11 @@ { "symbol": "THM", "name": "International Tower Hill Mines Ltd. Ordinary Shares (Canada)", - "lastsale": "$0.50", - "netchange": "-0.0813", - "pctchange": "-13.986%", - "volume": "265576", - "marketCap": "99846721.00", + "lastsale": "$0.54", + "netchange": "0.04", + "pctchange": "8.00%", + "volume": "298994", + "marketCap": "107834459.00", "country": "Canada", "ipoyear": "", "industry": "Metal Mining", @@ -3628,11 +3628,11 @@ { "symbol": "TMP", "name": "Tompkins Financial Corporation Common Stock", - "lastsale": "$66.44", - "netchange": "1.64", - "pctchange": "2.531%", - "volume": "36738", - "marketCap": "956486651.00", + "lastsale": "$78.15", + "netchange": "11.71", + "pctchange": "17.625%", + "volume": "165966", + "marketCap": "1125066703.00", "country": "United States", "ipoyear": "1997", "industry": "Major Banks", @@ -3642,11 +3642,11 @@ { "symbol": "TMQ", "name": "Trilogy Metals Inc. Common Stock", - "lastsale": "$0.569", - "netchange": "-0.0011", - "pctchange": "-0.193%", - "volume": "171229", - "marketCap": "91553701.00", + "lastsale": "$1.02", + "netchange": "0.451", + "pctchange": "79.262%", + "volume": "83281543", + "marketCap": "164120870.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -3656,11 +3656,11 @@ { "symbol": "TOON", "name": "Kartoon Studios Inc. Common Stock", - "lastsale": "$0.7065", - "netchange": "-0.0015", - "pctchange": "-0.212%", - "volume": "62124", - "marketCap": "27892749.00", + "lastsale": "$0.7229", + "netchange": "0.0164", + "pctchange": "2.321%", + "volume": "109492", + "marketCap": "28540224.00", "country": "United States", "ipoyear": "", "industry": "Movies/Entertainment", @@ -3670,11 +3670,11 @@ { "symbol": "TOPS", "name": "TOP Ships Inc. Common Stock", - "lastsale": "$7.875", - "netchange": "0.085", - "pctchange": "1.091%", - "volume": "7725", - "marketCap": "36431301.00", + "lastsale": "$7.99", + "netchange": "0.115", + "pctchange": "1.46%", + "volume": "15670", + "marketCap": "36963314.00", "country": "Greece", "ipoyear": "", "industry": "Marine Transportation", @@ -3685,9 +3685,9 @@ "symbol": "TOVX", "name": "Theriva Biologics Inc. Common Stock", "lastsale": "$1.97", - "netchange": "-0.10", - "pctchange": "-4.831%", - "volume": "996050", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "458812", "marketCap": "1980341.00", "country": "United States", "ipoyear": "", @@ -3712,11 +3712,11 @@ { "symbol": "TRT", "name": "Trio-Tech International Common Stock", - "lastsale": "$6.88", - "netchange": "0.371", - "pctchange": "5.70%", - "volume": "11732", - "marketCap": "29242098.00", + "lastsale": "$6.675", + "netchange": "-0.205", + "pctchange": "-2.98%", + "volume": "7849", + "marketCap": "28370786.00", "country": "United States", "ipoyear": "1998", "industry": "Industrial Machinery/Components", @@ -3726,11 +3726,11 @@ { "symbol": "TRX", "name": "TRX Gold Corporation Common Stock", - "lastsale": "$0.3752", - "netchange": "-0.0068", - "pctchange": "-1.78%", - "volume": "441100", - "marketCap": "104895950.00", + "lastsale": "$0.3751", + "netchange": "-0.0001", + "pctchange": "-0.027%", + "volume": "454576", + "marketCap": "104867992.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -3740,11 +3740,11 @@ { "symbol": "UAMY", "name": "United States Antimony Corporation Common Stock", - "lastsale": "$0.60", - "netchange": "-0.008", - "pctchange": "-1.316%", - "volume": "151909", - "marketCap": "65063390.00", + "lastsale": "$0.6149", + "netchange": "0.0149", + "pctchange": "2.483%", + "volume": "422555", + "marketCap": "66679131.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -3754,11 +3754,11 @@ { "symbol": "UAVS", "name": "AgEagle Aerial Systems Inc. Common Stock", - "lastsale": "$2.31", - "netchange": "0.05", - "pctchange": "2.212%", - "volume": "647830", - "marketCap": "1964445.00", + "lastsale": "$2.37", + "netchange": "0.06", + "pctchange": "2.597%", + "volume": "452789", + "marketCap": "2015469.00", "country": "United States", "ipoyear": "", "industry": "Aerospace", @@ -3768,11 +3768,11 @@ { "symbol": "UEC", "name": "Uranium Energy Corp. Common Stock", - "lastsale": "$7.12", - "netchange": "-0.16", - "pctchange": "-2.198%", - "volume": "5906522", - "marketCap": "2929209659.00", + "lastsale": "$7.53", + "netchange": "0.41", + "pctchange": "5.758%", + "volume": "11031000", + "marketCap": "3097886058.00", "country": "Canada", "ipoyear": "", "industry": "Other Metals and Minerals", @@ -3782,11 +3782,11 @@ { "symbol": "UMAC", "name": "Unusual Machines Inc. Common Stock", - "lastsale": "$1.96", - "netchange": "0.04", - "pctchange": "2.083%", - "volume": "71145", - "marketCap": "12122567.00", + "lastsale": "$1.90", + "netchange": "-0.06", + "pctchange": "-3.061%", + "volume": "293390", + "marketCap": "11751468.00", "country": "", "ipoyear": "2024", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -3796,11 +3796,11 @@ { "symbol": "URG", "name": "Ur Energy Inc Common Shares (Canada)", - "lastsale": "$1.19", - "netchange": "-0.03", - "pctchange": "-2.459%", - "volume": "3750229", - "marketCap": "431106093.00", + "lastsale": "$1.22", + "netchange": "0.03", + "pctchange": "2.521%", + "volume": "5399742", + "marketCap": "441974314.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -3810,11 +3810,11 @@ { "symbol": "USAS", "name": "Americas Gold and Silver Corporation Common Shares no par value", - "lastsale": "$0.42", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1120550", - "marketCap": "105428371.00", + "lastsale": "$0.43", + "netchange": "0.01", + "pctchange": "2.381%", + "volume": "1724203", + "marketCap": "107938570.00", "country": "Canada", "ipoyear": "2017", "industry": "Metal Mining", @@ -3824,10 +3824,10 @@ { "symbol": "UTG", "name": "Reaves Utility Income Fund Common Shares of Beneficial Interest", - "lastsale": "$32.00", - "netchange": "0.39", - "pctchange": "1.234%", - "volume": "278285", + "lastsale": "$32.41", + "netchange": "0.41", + "pctchange": "1.281%", + "volume": "249372", "marketCap": "0.00", "country": "United States", "ipoyear": "2004", @@ -3838,11 +3838,11 @@ { "symbol": "UUU", "name": "Universal Security Instruments Inc. Common Stock", - "lastsale": "$2.08", - "netchange": "-0.01", - "pctchange": "-0.478%", - "volume": "84419", - "marketCap": "4810805.00", + "lastsale": "$2.11", + "netchange": "0.03", + "pctchange": "1.442%", + "volume": "73203", + "marketCap": "4880192.00", "country": "United States", "ipoyear": "2003", "industry": "Electronic Components", @@ -3852,11 +3852,11 @@ { "symbol": "UUUU", "name": "Energy Fuels Inc Ordinary Shares (Canada)", - "lastsale": "$5.85", - "netchange": "0.22", - "pctchange": "3.908%", - "volume": "3090422", - "marketCap": "957469997.00", + "lastsale": "$6.05", + "netchange": "0.20", + "pctchange": "3.419%", + "volume": "4813493", + "marketCap": "990204014.00", "country": "Canada", "ipoyear": "", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", @@ -3866,10 +3866,10 @@ { "symbol": "VFL", "name": "abrdn National Municipal Income Fund Common Stock", - "lastsale": "$10.662", - "netchange": "0.022", - "pctchange": "0.207%", - "volume": "30762", + "lastsale": "$10.48", + "netchange": "-0.182", + "pctchange": "-1.707%", + "volume": "68902", "marketCap": "0.00", "country": "United States", "ipoyear": "1993", @@ -3880,11 +3880,11 @@ { "symbol": "VGZ", "name": "Vista Gold Corp Common Stock", - "lastsale": "$0.6301", - "netchange": "0.0032", - "pctchange": "0.51%", - "volume": "160557", - "marketCap": "77595308.00", + "lastsale": "$0.625", + "netchange": "-0.0051", + "pctchange": "-0.809%", + "volume": "528510", + "marketCap": "76967256.00", "country": "United States", "ipoyear": "1986", "industry": "Precious Metals", @@ -3894,11 +3894,11 @@ { "symbol": "VINE", "name": "Fresh Vine Wine Inc. Common Stock", - "lastsale": "$0.92", - "netchange": "-0.14", - "pctchange": "-13.208%", - "volume": "413238", - "marketCap": "14698129.00", + "lastsale": "$0.7985", + "netchange": "-0.1215", + "pctchange": "-13.207%", + "volume": "566935", + "marketCap": "12757017.00", "country": "", "ipoyear": "2021", "industry": "Beverages (Production/Distribution)", @@ -3908,11 +3908,11 @@ { "symbol": "VKI", "name": "Invesco Advantage Municipal Income Trust II Common Shares of Beneficial Interest (DE)", - "lastsale": "$9.07", - "netchange": "0.01", - "pctchange": "0.11%", - "volume": "139284", - "marketCap": "402762601.00", + "lastsale": "$8.98", + "netchange": "-0.09", + "pctchange": "-0.992%", + "volume": "282843", + "marketCap": "398766060.00", "country": "United States", "ipoyear": "1993", "industry": "Finance Companies", @@ -3922,11 +3922,11 @@ { "symbol": "VNRX", "name": "VolitionRX Limited Common Stock", - "lastsale": "$0.60", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "85036", - "marketCap": "55260887.00", + "lastsale": "$0.602", + "netchange": "0.002", + "pctchange": "0.333%", + "volume": "96793", + "marketCap": "55445090.00", "country": "Singapore", "ipoyear": "2015", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -3936,11 +3936,11 @@ { "symbol": "VTAK", "name": "Catheter Precision Inc. Common Stock", - "lastsale": "$0.4911", - "netchange": "-0.0189", - "pctchange": "-3.706%", - "volume": "222542", - "marketCap": "485576.00", + "lastsale": "$0.4702", + "netchange": "-0.0209", + "pctchange": "-4.256%", + "volume": "553007", + "marketCap": "464911.00", "country": "", "ipoyear": "2018", "industry": "Medical/Dental Instruments", @@ -3950,11 +3950,11 @@ { "symbol": "VZLA", "name": "Vizsla Silver Corp. Common Shares", - "lastsale": "$2.00", - "netchange": "0.02", - "pctchange": "1.01%", - "volume": "1021683", - "marketCap": "475023344.00", + "lastsale": "$1.96", + "netchange": "-0.04", + "pctchange": "-2.00%", + "volume": "1497516", + "marketCap": "465522877.00", "country": "Canada", "ipoyear": "2024", "industry": "Precious Metals", @@ -3964,11 +3964,11 @@ { "symbol": "WRN", "name": "Western Copper and Gold Corporation Common Stock", - "lastsale": "$1.125", - "netchange": "0.03", - "pctchange": "2.74%", - "volume": "103660", - "marketCap": "222996583.00", + "lastsale": "$1.16", + "netchange": "0.035", + "pctchange": "3.111%", + "volume": "186403", + "marketCap": "229934255.00", "country": "Canada", "ipoyear": "2011", "industry": "Metal Mining", @@ -3978,11 +3978,11 @@ { "symbol": "WWR", "name": "Westwater Resources Inc. Common Stock", - "lastsale": "$0.5713", - "netchange": "0.0033", - "pctchange": "0.581%", - "volume": "118102", - "marketCap": "33227150.00", + "lastsale": "$0.57", + "netchange": "-0.0013", + "pctchange": "-0.228%", + "volume": "208544", + "marketCap": "33151541.00", "country": "United States", "ipoyear": "", "industry": "Metal Mining", @@ -3992,11 +3992,11 @@ { "symbol": "WYY", "name": "WidePoint Corporation Common Stock", - "lastsale": "$3.63", - "netchange": "0.05", - "pctchange": "1.397%", - "volume": "5311", - "marketCap": "35037384.00", + "lastsale": "$3.7109", + "netchange": "0.0809", + "pctchange": "2.229%", + "volume": "27405", + "marketCap": "35818245.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -4006,11 +4006,11 @@ { "symbol": "XPL", "name": "Solitario Resources Corp. Common Stock", - "lastsale": "$0.635", - "netchange": "-0.0101", - "pctchange": "-1.566%", - "volume": "30480", - "marketCap": "51713395.00", + "lastsale": "$0.6232", + "netchange": "-0.0118", + "pctchange": "-1.858%", + "volume": "81560", + "marketCap": "50752422.00", "country": "United States", "ipoyear": "", "industry": "Precious Metals", @@ -4020,11 +4020,11 @@ { "symbol": "XTNT", "name": "Xtant Medical Holdings Inc. Common Stock", - "lastsale": "$0.5311", - "netchange": "-0.0021", - "pctchange": "-0.394%", - "volume": "24234", - "marketCap": "73360843.00", + "lastsale": "$0.5312", + "netchange": "0.0001", + "pctchange": "0.019%", + "volume": "13887", + "marketCap": "73374656.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -4034,11 +4034,11 @@ { "symbol": "YCBD", "name": "cbdMD Inc. Common Stock", - "lastsale": "$0.45", - "netchange": "-0.01", - "pctchange": "-2.174%", - "volume": "56707", - "marketCap": "1693545.00", + "lastsale": "$0.4451", + "netchange": "-0.0049", + "pctchange": "-1.089%", + "volume": "72253", + "marketCap": "1675104.00", "country": "United States", "ipoyear": "2017", "industry": "Package Goods/Cosmetics", @@ -4049,9 +4049,9 @@ "symbol": "YCBD^A", "name": "cbdMD Inc. 8.0% Series A Cumulative Convertible Preferred Stock", "lastsale": "$0.6997", - "netchange": "-0.0003", - "pctchange": "-0.043%", - "volume": "902", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1", "marketCap": "", "country": "United States", "ipoyear": "", @@ -4062,11 +4062,11 @@ { "symbol": "ZDGE", "name": "Zedge Inc. Class B Common Stock ", - "lastsale": "$2.81", - "netchange": "0.08", - "pctchange": "2.93%", - "volume": "52728", - "marketCap": "39743336.00", + "lastsale": "$2.79", + "netchange": "-0.02", + "pctchange": "-0.712%", + "volume": "61768", + "marketCap": "39460465.00", "country": "", "ipoyear": "2016", "industry": "Computer Software: Prepackaged Software", @@ -4076,11 +4076,11 @@ { "symbol": "ZOM", "name": "Zomedica Corp. Common Shares", - "lastsale": "$0.1204", - "netchange": "0.0004", - "pctchange": "0.333%", - "volume": "2839983", - "marketCap": "117985940.00", + "lastsale": "$0.1217", + "netchange": "0.0013", + "pctchange": "1.08%", + "volume": "5455475", + "marketCap": "119259875.00", "country": "United States", "ipoyear": "2017", "industry": "Pharmaceuticals and Biotechnology", @@ -4090,11 +4090,11 @@ { "symbol": "ZONE", "name": "CleanCore Solutions Inc. Class B Common Stock", - "lastsale": "$1.35", - "netchange": "-0.01", - "pctchange": "-0.735%", - "volume": "15693", - "marketCap": "10753991.00", + "lastsale": "$1.36", + "netchange": "0.01", + "pctchange": "0.741%", + "volume": "11530", + "marketCap": "10833650.00", "country": "", "ipoyear": "2024", "industry": "Industrial Machinery/Components", diff --git a/nasdaq/nasdaq_full_tickers.json b/nasdaq/nasdaq_full_tickers.json index f46b54ea..f2a58472 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": "$1.03", - "netchange": "-0.01", - "pctchange": "-0.962%", - "volume": "34610", - "marketCap": "32960134.00", + "lastsale": "$1.025", + "netchange": "-0.005", + "pctchange": "-0.485%", + "volume": "38436", + "marketCap": "32800133.00", "country": "China", "ipoyear": "2008", "industry": "Other Consumer Services", @@ -16,11 +16,11 @@ { "symbol": "AADI", "name": "Aadi Bioscience Inc. Common Stock", - "lastsale": "$1.99", - "netchange": "0.03", - "pctchange": "1.531%", - "volume": "24167", - "marketCap": "48983520.00", + "lastsale": "$2.12", + "netchange": "0.13", + "pctchange": "6.533%", + "volume": "385374", + "marketCap": "52183448.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -30,11 +30,11 @@ { "symbol": "AAL", "name": "American Airlines Group Inc. Common Stock", - "lastsale": "$13.19", - "netchange": "0.20", - "pctchange": "1.54%", - "volume": "19085967", - "marketCap": "8667557837.00", + "lastsale": "$14.00", + "netchange": "0.81", + "pctchange": "6.141%", + "volume": "38580263", + "marketCap": "9199833944.00", "country": "United States", "ipoyear": "", "industry": "Air Freight/Delivery Services", @@ -44,11 +44,11 @@ { "symbol": "AAME", "name": "Atlantic American Corporation Common Stock", - "lastsale": "$1.62", - "netchange": "-0.06", - "pctchange": "-3.571%", - "volume": "1813", - "marketCap": "33047608.00", + "lastsale": "$1.6731", + "netchange": "0.0531", + "pctchange": "3.278%", + "volume": "9935", + "marketCap": "34130835.00", "country": "United States", "ipoyear": "", "industry": "Life Insurance", @@ -58,11 +58,11 @@ { "symbol": "AAOI", "name": "Applied Optoelectronics Inc. Common Stock", - "lastsale": "$16.54", - "netchange": "0.14", - "pctchange": "0.854%", - "volume": "2077602", - "marketCap": "676415126.00", + "lastsale": "$16.21", + "netchange": "-0.33", + "pctchange": "-1.995%", + "volume": "4274120", + "marketCap": "662919540.00", "country": "United States", "ipoyear": "2013", "industry": "Semiconductors", @@ -72,11 +72,11 @@ { "symbol": "AAON", "name": "AAON Inc. Common Stock", - "lastsale": "$113.02", - "netchange": "0.56", - "pctchange": "0.498%", - "volume": "579091", - "marketCap": "9156105987.00", + "lastsale": "$120.25", + "netchange": "7.23", + "pctchange": "6.397%", + "volume": "591722", + "marketCap": "9741831047.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -86,11 +86,11 @@ { "symbol": "AAPL", "name": "Apple Inc. Common Stock", - "lastsale": "$223.45", - "netchange": "1.44", - "pctchange": "0.649%", - "volume": "28043872", - "marketCap": "3377630649350.00", + "lastsale": "$222.72", + "netchange": "-0.73", + "pctchange": "-0.327%", + "volume": "54490967", + "marketCap": "3366596098560.00", "country": "United States", "ipoyear": "1980", "industry": "Computer Manufacturing", @@ -100,11 +100,11 @@ { "symbol": "ABAT", "name": "American Battery Technology Company Common Stock", - "lastsale": "$1.01", - "netchange": "0.01", - "pctchange": "1.00%", - "volume": "254602", - "marketCap": "72768926.00", + "lastsale": "$0.9902", + "netchange": "-0.0198", + "pctchange": "-1.96%", + "volume": "382461", + "marketCap": "71342367.00", "country": "United States", "ipoyear": "", "industry": "Metal Mining", @@ -114,11 +114,11 @@ { "symbol": "ABCL", "name": "AbCellera Biologics Inc. Common Shares", - "lastsale": "$2.72", - "netchange": "-0.17", - "pctchange": "-5.882%", - "volume": "3835950", - "marketCap": "801490247.00", + "lastsale": "$2.76", + "netchange": "0.04", + "pctchange": "1.471%", + "volume": "1682789", + "marketCap": "813276868.00", "country": "Canada", "ipoyear": "2020", "industry": "Pharmaceuticals and Biotechnology", @@ -128,11 +128,11 @@ { "symbol": "ABEO", "name": "Abeona Therapeutics Inc. Common Stock", - "lastsale": "$6.21", - "netchange": "0.17", - "pctchange": "2.815%", - "volume": "193093", - "marketCap": "268982405.00", + "lastsale": "$6.28", + "netchange": "0.07", + "pctchange": "1.127%", + "volume": "183774", + "marketCap": "272014413.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -142,11 +142,11 @@ { "symbol": "ABL", "name": "Abacus Life Inc. Class A Common Stock", - "lastsale": "$8.56", - "netchange": "-0.07", - "pctchange": "-0.811%", - "volume": "35404", - "marketCap": "639015530.00", + "lastsale": "$8.69", + "netchange": "0.13", + "pctchange": "1.519%", + "volume": "34450", + "marketCap": "648720205.00", "country": "United States", "ipoyear": "2020", "industry": "Investment Managers", @@ -156,11 +156,11 @@ { "symbol": "ABLLL", "name": "Abacus Life Inc. 9.875% Fixed Rate Senior Notes due 2028", - "lastsale": "$26.8499", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "185", - "marketCap": "2004381202.00", + "lastsale": "$26.69", + "netchange": "-0.1599", + "pctchange": "-0.596%", + "volume": "1006", + "marketCap": "1992444451.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -170,11 +170,11 @@ { "symbol": "ABLLW", "name": "Abacus Life Inc. Warrant", - "lastsale": "$1.38", - "netchange": "0.05", - "pctchange": "3.759%", - "volume": "16671", - "marketCap": "103018859.00", + "lastsale": "$1.31", + "netchange": "-0.07", + "pctchange": "-5.072%", + "volume": "28515", + "marketCap": "97793265.00", "country": "United States", "ipoyear": "2020", "industry": "Investment Managers", @@ -184,11 +184,11 @@ { "symbol": "ABLV", "name": "Able View Global Inc. Class B Ordinary Shares", - "lastsale": "$0.91", - "netchange": "-0.01", - "pctchange": "-1.087%", - "volume": "3495", - "marketCap": "38546902.00", + "lastsale": "$0.9601", + "netchange": "0.0501", + "pctchange": "5.505%", + "volume": "7529", + "marketCap": "40669100.00", "country": "China", "ipoyear": "", "industry": "Other Consumer Services", @@ -198,11 +198,11 @@ { "symbol": "ABNB", "name": "Airbnb Inc. Class A Common Stock", - "lastsale": "$137.82", - "netchange": "0.95", - "pctchange": "0.694%", - "volume": "4988380", - "marketCap": "88428545946.00", + "lastsale": "$140.91", + "netchange": "3.09", + "pctchange": "2.242%", + "volume": "5104068", + "marketCap": "90411162453.00", "country": "United States", "ipoyear": "2020", "industry": "Diversified Commercial Services", @@ -212,11 +212,11 @@ { "symbol": "ABOS", "name": "Acumen Pharmaceuticals Inc. Common Stock", - "lastsale": "$3.00", - "netchange": "0.05", - "pctchange": "1.695%", - "volume": "106267", - "marketCap": "180239334.00", + "lastsale": "$3.23", + "netchange": "0.23", + "pctchange": "7.667%", + "volume": "392768", + "marketCap": "194057683.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -226,11 +226,11 @@ { "symbol": "ABSI", "name": "Absci Corporation Common Stock", - "lastsale": "$4.05", - "netchange": "0.05", - "pctchange": "1.25%", - "volume": "700460", - "marketCap": "459903153.00", + "lastsale": "$4.14", + "netchange": "0.09", + "pctchange": "2.222%", + "volume": "1987651", + "marketCap": "470123223.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Commercial Physical & Biological Resarch", @@ -240,11 +240,11 @@ { "symbol": "ABTS", "name": "Abits Group Inc Ordinary Shares", - "lastsale": "$0.577", - "netchange": "0.0013", - "pctchange": "0.226%", - "volume": "27561", - "marketCap": "20515049.00", + "lastsale": "$0.56", + "netchange": "-0.017", + "pctchange": "-2.946%", + "volume": "148191", + "marketCap": "19910619.00", "country": "China", "ipoyear": "", "industry": "Computer Software: Programming Data Processing", @@ -254,11 +254,11 @@ { "symbol": "ABUS", "name": "Arbutus Biopharma Corporation Common Stock", - "lastsale": "$3.96", - "netchange": "0.09", - "pctchange": "2.326%", - "volume": "652191", - "marketCap": "747576835.00", + "lastsale": "$3.92", + "netchange": "-0.04", + "pctchange": "-1.01%", + "volume": "1518944", + "marketCap": "740025554.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -268,11 +268,11 @@ { "symbol": "ABVC", "name": "ABVC BioPharma Inc. Common Stock", - "lastsale": "$0.5701", - "netchange": "-0.0612", - "pctchange": "-9.694%", - "volume": "271681", - "marketCap": "7081677.00", + "lastsale": "$0.553", + "netchange": "-0.0171", + "pctchange": "-2.999%", + "volume": "104186", + "marketCap": "6869264.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -282,11 +282,11 @@ { "symbol": "ABVE", "name": "Above Food Ingredients Inc. Common Stock", - "lastsale": "$0.406", - "netchange": "0.0232", - "pctchange": "6.061%", - "volume": "87991", - "marketCap": "11288670.00", + "lastsale": "$0.42", + "netchange": "0.014", + "pctchange": "3.448%", + "volume": "54333", + "marketCap": "11677935.00", "country": "Canada", "ipoyear": "", "industry": "Packaged Foods", @@ -296,11 +296,11 @@ { "symbol": "ABVEW", "name": "Above Food Ingredients Inc. Warrants", - "lastsale": "$0.0188", - "netchange": "-0.006", - "pctchange": "-24.194%", - "volume": "26053", - "marketCap": "522727.00", + "lastsale": "$0.0238", + "netchange": "0.005", + "pctchange": "26.596%", + "volume": "2356", + "marketCap": "661750.00", "country": "Canada", "ipoyear": "", "industry": "Packaged Foods", @@ -310,11 +310,11 @@ { "symbol": "ABVX", "name": "Abivax SA American Depositary Shares", - "lastsale": "$10.25", - "netchange": "-0.30", - "pctchange": "-2.844%", - "volume": "11537", - "marketCap": "644904160.00", + "lastsale": "$10.40", + "netchange": "0.15", + "pctchange": "1.463%", + "volume": "18877", + "marketCap": "654341782.00", "country": "France", "ipoyear": "2023", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -324,10 +324,10 @@ { "symbol": "ACAB", "name": "Atlantic Coastal Acquisition Corp. II Class A Common Stock", - "lastsale": "$11.14", - "netchange": "-0.35", - "pctchange": "-3.046%", - "volume": "429", + "lastsale": "$10.10", + "netchange": "-1.04", + "pctchange": "-9.336%", + "volume": "49512", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -338,10 +338,10 @@ { "symbol": "ACABU", "name": "Atlantic Coastal Acquisition Corp. II Unit", - "lastsale": "$12.54", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "12", + "lastsale": "$11.00", + "netchange": "-1.54", + "pctchange": "-12.281%", + "volume": "631", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -366,11 +366,11 @@ { "symbol": "ACAD", "name": "ACADIA Pharmaceuticals Inc. Common Stock", - "lastsale": "$15.00", - "netchange": "0.38", - "pctchange": "2.599%", - "volume": "1868571", - "marketCap": "2488140780.00", + "lastsale": "$15.79", + "netchange": "0.79", + "pctchange": "5.267%", + "volume": "2108967", + "marketCap": "2619182861.00", "country": "United States", "ipoyear": "1985", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -380,11 +380,11 @@ { "symbol": "ACB", "name": "Aurora Cannabis Inc. Common Shares", - "lastsale": "$6.11", - "netchange": "0.13", - "pctchange": "2.174%", - "volume": "1366566", - "marketCap": "333977347.00", + "lastsale": "$5.12", + "netchange": "-0.99", + "pctchange": "-16.203%", + "volume": "4334513", + "marketCap": "279863178.00", "country": "Canada", "ipoyear": "", "industry": " Medicinal Chemicals and Botanical Products ", @@ -394,11 +394,11 @@ { "symbol": "ACCD", "name": "Accolade Inc. Common Stock", - "lastsale": "$3.21", - "netchange": "0.06", - "pctchange": "1.905%", - "volume": "1062754", - "marketCap": "258524027.00", + "lastsale": "$3.41", + "netchange": "0.20", + "pctchange": "6.231%", + "volume": "1873415", + "marketCap": "274631443.00", "country": "United States", "ipoyear": "2020", "industry": "Business Services", @@ -408,11 +408,11 @@ { "symbol": "ACDC", "name": "ProFrac Holding Corp. Class A Common Stock", - "lastsale": "$6.72", - "netchange": "0.48", - "pctchange": "7.692%", - "volume": "1412707", - "marketCap": "1076185165.00", + "lastsale": "$7.46", + "netchange": "0.74", + "pctchange": "11.012%", + "volume": "1944703", + "marketCap": "1194693651.00", "country": "United States", "ipoyear": "2022", "industry": "Oilfield Services/Equipment", @@ -422,11 +422,11 @@ { "symbol": "ACET", "name": "Adicet Bio Inc. Common Stock ", - "lastsale": "$1.31", - "netchange": "0.05", - "pctchange": "3.968%", - "volume": "499550", - "marketCap": "107945258.00", + "lastsale": "$1.30", + "netchange": "-0.01", + "pctchange": "-0.763%", + "volume": "480208", + "marketCap": "107121248.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -436,11 +436,11 @@ { "symbol": "ACGL", "name": "Arch Capital Group Ltd. Common Stock", - "lastsale": "$96.50", - "netchange": "1.50", - "pctchange": "1.579%", - "volume": "1906719", - "marketCap": "36289581657.00", + "lastsale": "$101.70", + "netchange": "5.20", + "pctchange": "5.389%", + "volume": "3283092", + "marketCap": "38245082430.00", "country": "Bermuda", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -450,11 +450,11 @@ { "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": "$20.84", - "netchange": "0.20", - "pctchange": "0.969%", - "volume": "110378", - "marketCap": "7837045406.00", + "lastsale": "$20.63", + "netchange": "-0.21", + "pctchange": "-1.008%", + "volume": "58273", + "marketCap": "7758073260.00", "country": "Bermuda", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -464,11 +464,11 @@ { "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": "$23.58", - "netchange": "0.03", - "pctchange": "0.127%", - "volume": "19171", - "marketCap": "8867443891.00", + "lastsale": "$23.28", + "netchange": "-0.30", + "pctchange": "-1.272%", + "volume": "11038", + "marketCap": "8754626538.00", "country": "Bermuda", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -478,11 +478,11 @@ { "symbol": "ACHC", "name": "Acadia Healthcare Company Inc. Common Stock", - "lastsale": "$42.51", - "netchange": "0.18", - "pctchange": "0.425%", - "volume": "1393770", - "marketCap": "3948556314.00", + "lastsale": "$42.49", + "netchange": "-0.02", + "pctchange": "-0.047%", + "volume": "1715695", + "marketCap": "3946698606.00", "country": "United States", "ipoyear": "", "industry": "Medical Specialities", @@ -492,11 +492,11 @@ { "symbol": "ACHL", "name": "Achilles Therapeutics plc American Depositary Shares", - "lastsale": "$1.035", + "lastsale": "$1.045", "netchange": "0.01", - "pctchange": "0.976%", - "volume": "106831", - "marketCap": "42520851.00", + "pctchange": "0.966%", + "volume": "142556", + "marketCap": "42931681.00", "country": "United Kingdom", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -506,11 +506,11 @@ { "symbol": "ACHV", "name": "Achieve Life Sciences Inc. Common Shares", - "lastsale": "$4.85", - "netchange": "0.11", - "pctchange": "2.321%", - "volume": "45365", - "marketCap": "166555320.00", + "lastsale": "$5.12", + "netchange": "0.27", + "pctchange": "5.567%", + "volume": "235602", + "marketCap": "175827471.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -520,11 +520,11 @@ { "symbol": "ACIC", "name": "American Coastal Insurance Corporation Common Stock", - "lastsale": "$12.83", - "netchange": "0.89", - "pctchange": "7.454%", - "volume": "161432", - "marketCap": "617707817.00", + "lastsale": "$13.30", + "netchange": "0.47", + "pctchange": "3.663%", + "volume": "366983", + "marketCap": "640336241.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -534,11 +534,11 @@ { "symbol": "ACIU", "name": "AC Immune SA Common Stock", - "lastsale": "$3.24", - "netchange": "0.30", - "pctchange": "10.204%", - "volume": "143659", - "marketCap": "321400966.00", + "lastsale": "$3.09", + "netchange": "-0.15", + "pctchange": "-4.63%", + "volume": "104654", + "marketCap": "306521292.00", "country": "Switzerland", "ipoyear": "2016", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -548,11 +548,11 @@ { "symbol": "ACIW", "name": "ACI Worldwide Inc. Common Stock", - "lastsale": "$51.17", - "netchange": "1.02", - "pctchange": "2.034%", - "volume": "525291", - "marketCap": "5355311841.00", + "lastsale": "$54.42", + "netchange": "3.25", + "pctchange": "6.351%", + "volume": "1262868", + "marketCap": "5695447926.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -562,11 +562,11 @@ { "symbol": "ACLS", "name": "Axcelis Technologies Inc. Common Stock", - "lastsale": "$85.49", - "netchange": "0.33", - "pctchange": "0.388%", - "volume": "540448", - "marketCap": "2788477513.00", + "lastsale": "$87.95", + "netchange": "2.46", + "pctchange": "2.878%", + "volume": "855640", + "marketCap": "2868716777.00", "country": "United States", "ipoyear": "2000", "industry": "Industrial Machinery/Components", @@ -576,11 +576,11 @@ { "symbol": "ACLX", "name": "Arcellx Inc. Common Stock", - "lastsale": "$87.12", - "netchange": "0.68", - "pctchange": "0.787%", - "volume": "2330851", - "marketCap": "4683194754.00", + "lastsale": "$92.98", + "netchange": "5.86", + "pctchange": "6.726%", + "volume": "1104550", + "marketCap": "4998203033.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -590,11 +590,11 @@ { "symbol": "ACMR", "name": "ACM Research Inc. Class A Common Stock", - "lastsale": "$18.18", - "netchange": "-0.38", - "pctchange": "-2.047%", - "volume": "1653734", - "marketCap": "1135719580.00", + "lastsale": "$18.95", + "netchange": "0.77", + "pctchange": "4.235%", + "volume": "2049576", + "marketCap": "1183822115.00", "country": "United States", "ipoyear": "2017", "industry": "Industrial Machinery/Components", @@ -604,11 +604,11 @@ { "symbol": "ACNB", "name": "ACNB Corporation Common Stock", - "lastsale": "$43.18", - "netchange": "1.39", - "pctchange": "3.326%", - "volume": "12822", - "marketCap": "369000260.00", + "lastsale": "$50.72", + "netchange": "7.54", + "pctchange": "17.462%", + "volume": "59564", + "marketCap": "433434303.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -618,11 +618,11 @@ { "symbol": "ACNT", "name": "Ascent Industries Co. Common Stock", - "lastsale": "$9.37", - "netchange": "-0.13", - "pctchange": "-1.368%", - "volume": "29686", - "marketCap": "94868786.00", + "lastsale": "$9.40", + "netchange": "0.03", + "pctchange": "0.32%", + "volume": "101873", + "marketCap": "95172528.00", "country": "United States", "ipoyear": "", "industry": "Steel/Iron Ore", @@ -632,11 +632,11 @@ { "symbol": "ACON", "name": "Aclarion Inc. Common Stock", - "lastsale": "$0.1834", - "netchange": "-0.0002", - "pctchange": "-0.109%", - "volume": "149478", - "marketCap": "1762474.00", + "lastsale": "$0.196", + "netchange": "0.0126", + "pctchange": "6.87%", + "volume": "850084", + "marketCap": "1883560.00", "country": "United States", "ipoyear": "2022", "industry": "Medical Specialities", @@ -647,9 +647,9 @@ "symbol": "ACONW", "name": "Aclarion Inc. Warrant", "lastsale": "$0.0269", - "netchange": "-0.0008", - "pctchange": "-2.888%", - "volume": "5901", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "3", "marketCap": "258509.00", "country": "United States", "ipoyear": "2022", @@ -660,11 +660,11 @@ { "symbol": "ACRS", "name": "Aclaris Therapeutics Inc. Common Stock", - "lastsale": "$2.22", - "netchange": "0.05", - "pctchange": "2.304%", - "volume": "1215262", - "marketCap": "158384917.00", + "lastsale": "$2.26", + "netchange": "0.04", + "pctchange": "1.802%", + "volume": "578620", + "marketCap": "161238699.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -674,11 +674,11 @@ { "symbol": "ACRV", "name": "Acrivon Therapeutics Inc. Common Stock", - "lastsale": "$7.83", - "netchange": "-0.02", - "pctchange": "-0.255%", - "volume": "27865", - "marketCap": "242512036.00", + "lastsale": "$8.37", + "netchange": "0.54", + "pctchange": "6.897%", + "volume": "71687", + "marketCap": "259237004.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -688,11 +688,11 @@ { "symbol": "ACT", "name": "Enact Holdings Inc. Common Stock", - "lastsale": "$32.78", - "netchange": "0.36", - "pctchange": "1.11%", - "volume": "810246", - "marketCap": "5103790766.00", + "lastsale": "$34.03", + "netchange": "1.25", + "pctchange": "3.813%", + "volume": "646269", + "marketCap": "5298413659.00", "country": "United States", "ipoyear": "2021", "industry": "Specialty Insurers", @@ -702,11 +702,11 @@ { "symbol": "ACTG", "name": "Acacia Research Corporation (Acacia Tech) Common Stock", - "lastsale": "$4.46", - "netchange": "0.10", - "pctchange": "2.294%", - "volume": "514795", - "marketCap": "447674547.00", + "lastsale": "$4.72", + "netchange": "0.26", + "pctchange": "5.83%", + "volume": "454609", + "marketCap": "473772166.00", "country": "United States", "ipoyear": "", "industry": "Multi-Sector Companies", @@ -716,11 +716,11 @@ { "symbol": "ACTU", "name": "Actuate Therapeutics Inc. Common stock", - "lastsale": "$8.80", - "netchange": "0.03", - "pctchange": "0.342%", - "volume": "26691", - "marketCap": "171878397.00", + "lastsale": "$8.70", + "netchange": "-0.10", + "pctchange": "-1.136%", + "volume": "91246", + "marketCap": "169925233.00", "country": "United States", "ipoyear": "2024", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -730,11 +730,11 @@ { "symbol": "ACVA", "name": "ACV Auctions Inc. Class A Common Stock", - "lastsale": "$17.71", - "netchange": "0.46", - "pctchange": "2.667%", - "volume": "789662", - "marketCap": "2950246809.00", + "lastsale": "$19.14", + "netchange": "1.43", + "pctchange": "8.075%", + "volume": "2702147", + "marketCap": "3188465495.00", "country": "United States", "ipoyear": "2021", "industry": "Business Services", @@ -744,11 +744,11 @@ { "symbol": "ACXP", "name": "Acurx Pharmaceuticals Inc. Common Stock", - "lastsale": "$1.85", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "19257", - "marketCap": "30053433.00", + "lastsale": "$1.88", + "netchange": "0.03", + "pctchange": "1.622%", + "volume": "22668", + "marketCap": "30540786.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -758,11 +758,11 @@ { "symbol": "ADAG", "name": "Adagene Inc. American Depositary Shares", - "lastsale": "$3.10", - "netchange": "0.05", - "pctchange": "1.639%", - "volume": "14758", - "marketCap": "136761680.00", + "lastsale": "$3.045", + "netchange": "-0.055", + "pctchange": "-1.774%", + "volume": "135498", + "marketCap": "134335263.00", "country": "China", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -772,11 +772,11 @@ { "symbol": "ADAP", "name": "Adaptimmune Therapeutics plc American Depositary Shares", - "lastsale": "$0.83", - "netchange": "0.0025", - "pctchange": "0.302%", - "volume": "444508", - "marketCap": "212264200.00", + "lastsale": "$0.8275", + "netchange": "-0.0025", + "pctchange": "-0.301%", + "volume": "653370", + "marketCap": "211624850.00", "country": "United Kingdom", "ipoyear": "2015", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -786,11 +786,11 @@ { "symbol": "ADBE", "name": "Adobe Inc. Common Stock", - "lastsale": "$486.42", - "netchange": "5.07", - "pctchange": "1.053%", - "volume": "1586141", - "marketCap": "214122084000.00", + "lastsale": "$504.83", + "netchange": "18.41", + "pctchange": "3.785%", + "volume": "2968431", + "marketCap": "222226166000.00", "country": "United States", "ipoyear": "1986", "industry": "Computer Software: Prepackaged Software", @@ -800,11 +800,11 @@ { "symbol": "ADD", "name": "Color Star Technology Co. Ltd. Class A Ordinary Shares", - "lastsale": "$0.1628", - "netchange": "-0.0022", - "pctchange": "-1.333%", - "volume": "556237", - "marketCap": "10006290.00", + "lastsale": "$0.1568", + "netchange": "-0.006", + "pctchange": "-3.686%", + "volume": "1047686", + "marketCap": "9637508.00", "country": "United States", "ipoyear": "", "industry": "Engineering & Construction", @@ -814,11 +814,11 @@ { "symbol": "ADEA", "name": "Adeia Inc. Common Stock", - "lastsale": "$12.79", - "netchange": "0.25", - "pctchange": "1.994%", - "volume": "340394", - "marketCap": "1392864395.00", + "lastsale": "$14.05", + "netchange": "1.26", + "pctchange": "9.851%", + "volume": "1121545", + "marketCap": "1530081685.00", "country": "United States", "ipoyear": "2003", "industry": "Computer Software: Prepackaged Software", @@ -828,11 +828,11 @@ { "symbol": "ADGM", "name": "Adagio Medical Holdings Inc Common Stock", - "lastsale": "$2.92", - "netchange": "0.21", - "pctchange": "7.749%", - "volume": "11793", - "marketCap": "39091897.00", + "lastsale": "$2.66", + "netchange": "-0.26", + "pctchange": "-8.904%", + "volume": "26696", + "marketCap": "35611112.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -842,11 +842,11 @@ { "symbol": "ADI", "name": "Analog Devices Inc. Common Stock", - "lastsale": "$217.60", - "netchange": "-6.59", - "pctchange": "-2.939%", - "volume": "3752928", - "marketCap": "108036975808.00", + "lastsale": "$226.25", + "netchange": "8.65", + "pctchange": "3.975%", + "volume": "3614638", + "marketCap": "112331644194.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -857,9 +857,9 @@ "symbol": "ADIL", "name": "Adial Pharmaceuticals Inc Common Stock", "lastsale": "$1.01", - "netchange": "0.005", - "pctchange": "0.498%", - "volume": "29149", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "125854", "marketCap": "6467415.00", "country": "United States", "ipoyear": "2018", @@ -870,11 +870,11 @@ { "symbol": "ADMA", "name": "ADMA Biologics Inc Common Stock", - "lastsale": "$18.83", - "netchange": "-0.28", - "pctchange": "-1.465%", - "volume": "2215570", - "marketCap": "4388949632.00", + "lastsale": "$19.67", + "netchange": "0.84", + "pctchange": "4.461%", + "volume": "4323822", + "marketCap": "4584739207.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -884,11 +884,11 @@ { "symbol": "ADN", "name": "Advent Technologies Holdings Inc. Class A Common Stock", - "lastsale": "$3.56", - "netchange": "0.21", - "pctchange": "6.269%", - "volume": "1431806", - "marketCap": "9385968.00", + "lastsale": "$3.27", + "netchange": "-0.29", + "pctchange": "-8.146%", + "volume": "364676", + "marketCap": "8621381.00", "country": "United States", "ipoyear": "2018", "industry": "Industrial Machinery/Components", @@ -898,11 +898,11 @@ { "symbol": "ADNWW", "name": "Advent Technologies Holdings Inc. Warrant", - "lastsale": "$0.0125", - "netchange": "0.0024", - "pctchange": "23.762%", - "volume": "839800", - "marketCap": "32956.00", + "lastsale": "$0.01", + "netchange": "-0.0025", + "pctchange": "-20.00%", + "volume": "241741", + "marketCap": "26365.00", "country": "United States", "ipoyear": "2018", "industry": "Industrial Machinery/Components", @@ -912,11 +912,11 @@ { "symbol": "ADP", "name": "Automatic Data Processing Inc. Common Stock", - "lastsale": "$291.18", - "netchange": "1.32", - "pctchange": "0.455%", - "volume": "897086", - "marketCap": "118643300433.00", + "lastsale": "$305.18", + "netchange": "14.00", + "pctchange": "4.808%", + "volume": "2869331", + "marketCap": "124347697047.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -926,11 +926,11 @@ { "symbol": "ADPT", "name": "Adaptive Biotechnologies Corporation Common Stock", - "lastsale": "$5.58", - "netchange": "0.32", - "pctchange": "6.084%", - "volume": "837170", - "marketCap": "822894882.00", + "lastsale": "$5.75", + "netchange": "0.17", + "pctchange": "3.047%", + "volume": "1153243", + "marketCap": "847965156.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -940,11 +940,11 @@ { "symbol": "ADSE", "name": "ADS-TEC ENERGY PLC Ordinary Shares", - "lastsale": "$14.11", - "netchange": "0.22", - "pctchange": "1.584%", - "volume": "53488", - "marketCap": "713751006.00", + "lastsale": "$13.97", + "netchange": "-0.14", + "pctchange": "-0.992%", + "volume": "47125", + "marketCap": "706669139.00", "country": "Ireland", "ipoyear": "", "industry": "Industrial Specialties", @@ -954,11 +954,11 @@ { "symbol": "ADSEW", "name": "ADS-TEC ENERGY PLC Warrant", - "lastsale": "$3.45", - "netchange": "0.20", - "pctchange": "6.154%", - "volume": "2773", - "marketCap": "174517432.00", + "lastsale": "$3.2599", + "netchange": "-0.1901", + "pctchange": "-5.51%", + "volume": "2507", + "marketCap": "164901269.00", "country": "Ireland", "ipoyear": "", "industry": "Industrial Specialties", @@ -968,11 +968,11 @@ { "symbol": "ADSK", "name": "Autodesk Inc. Common Stock", - "lastsale": "$291.79", - "netchange": "4.17", - "pctchange": "1.45%", - "volume": "1009212", - "marketCap": "62734850000.00", + "lastsale": "$302.33", + "netchange": "10.54", + "pctchange": "3.612%", + "volume": "2258098", + "marketCap": "65000950000.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -982,11 +982,11 @@ { "symbol": "ADTN", "name": "ADTRAN Holdings Inc. Common Stock", - "lastsale": "$6.19", - "netchange": "-0.01", - "pctchange": "-0.161%", - "volume": "581147", - "marketCap": "490446371.00", + "lastsale": "$6.33", + "netchange": "0.14", + "pctchange": "2.262%", + "volume": "1289671", + "marketCap": "501538858.00", "country": "United States", "ipoyear": "1994", "industry": "Telecommunications Equipment", @@ -996,11 +996,11 @@ { "symbol": "ADTX", "name": "Aditxt Inc. Common Stock", - "lastsale": "$0.4736", - "netchange": "-0.0164", - "pctchange": "-3.347%", - "volume": "879763", - "marketCap": "63802.00", + "lastsale": "$0.475", + "netchange": "0.0014", + "pctchange": "0.296%", + "volume": "4758108", + "marketCap": "63991.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -1010,11 +1010,11 @@ { "symbol": "ADUS", "name": "Addus HomeCare Corporation Common Stock", - "lastsale": "$124.17", - "netchange": "-4.79", - "pctchange": "-3.714%", - "volume": "242435", - "marketCap": "2247512388.00", + "lastsale": "$130.96", + "netchange": "6.79", + "pctchange": "5.468%", + "volume": "209331", + "marketCap": "2370413324.00", "country": "United States", "ipoyear": "2009", "industry": "Medical/Nursing Services", @@ -1024,11 +1024,11 @@ { "symbol": "ADV", "name": "Advantage Solutions Inc. Class A Common Stock", - "lastsale": "$3.27", - "netchange": "0.04", - "pctchange": "1.238%", - "volume": "319197", - "marketCap": "1048160584.00", + "lastsale": "$3.35", + "netchange": "0.08", + "pctchange": "2.446%", + "volume": "870136", + "marketCap": "1073803657.00", "country": "United States", "ipoyear": "2019", "industry": "Business Services", @@ -1038,11 +1038,11 @@ { "symbol": "ADVM", "name": "Adverum Biotechnologies Inc. Common Stock", - "lastsale": "$7.72", - "netchange": "0.18", - "pctchange": "2.387%", - "volume": "104776", - "marketCap": "160582971.00", + "lastsale": "$7.94", + "netchange": "0.22", + "pctchange": "2.85%", + "volume": "187667", + "marketCap": "165171556.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -1052,11 +1052,11 @@ { "symbol": "ADVWW", "name": "Advantage Solutions Inc. Warrant", - "lastsale": "$0.025", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "6048", - "marketCap": "8013460.00", + "lastsale": "$0.0302", + "netchange": "0.0052", + "pctchange": "20.80%", + "volume": "1201", + "marketCap": "9680260.00", "country": "United States", "ipoyear": "2019", "industry": "Business Services", @@ -1066,11 +1066,11 @@ { "symbol": "ADXN", "name": "Addex Therapeutics Ltd American Depositary Shares", - "lastsale": "$11.08", - "netchange": "0.12", - "pctchange": "1.095%", - "volume": "123027", - "marketCap": "11559709.00", + "lastsale": "$11.01", + "netchange": "-0.07", + "pctchange": "-0.632%", + "volume": "105394", + "marketCap": "11486678.00", "country": "Switzerland", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -1080,11 +1080,11 @@ { "symbol": "AEHL", "name": "Antelope Enterprise Holdings Limited Class A Ordinary Shares", - "lastsale": "$0.3198", - "netchange": "0.0438", - "pctchange": "15.87%", - "volume": "6207047", - "marketCap": "2836825.00", + "lastsale": "$0.2766", + "netchange": "-0.0432", + "pctchange": "-13.508%", + "volume": "1230223", + "marketCap": "2453614.00", "country": "China", "ipoyear": "", "industry": "Building Materials", @@ -1095,9 +1095,9 @@ "symbol": "AEHR", "name": "Aehr Test Systems Common Stock", "lastsale": "$12.11", - "netchange": "0.405", - "pctchange": "3.46%", - "volume": "801571", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1455067", "marketCap": "358829690.00", "country": "United States", "ipoyear": "1997", @@ -1108,11 +1108,11 @@ { "symbol": "AEI", "name": "Alset Inc. Common Stock (TX)", - "lastsale": "$1.42", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "14723", - "marketCap": "13113869.00", + "lastsale": "$1.50", + "netchange": "0.08", + "pctchange": "5.634%", + "volume": "18193", + "marketCap": "13852679.00", "country": "United States", "ipoyear": "2020", "industry": "Real Estate", @@ -1122,11 +1122,11 @@ { "symbol": "AEIS", "name": "Advanced Energy Industries Inc. Common Stock", - "lastsale": "$111.39", - "netchange": "1.32", - "pctchange": "1.199%", - "volume": "175710", - "marketCap": "4196402933.00", + "lastsale": "$117.96", + "netchange": "6.57", + "pctchange": "5.898%", + "volume": "599432", + "marketCap": "4443914983.00", "country": "United States", "ipoyear": "1995", "industry": "Industrial Machinery/Components", @@ -1136,11 +1136,11 @@ { "symbol": "AEMD", "name": "Aethlon Medical Inc. Common Stock", - "lastsale": "$0.387", - "netchange": "-0.012", - "pctchange": "-3.008%", - "volume": "105630", - "marketCap": "5393746.00", + "lastsale": "$0.3927", + "netchange": "0.0057", + "pctchange": "1.473%", + "volume": "185521", + "marketCap": "5473188.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -1150,11 +1150,11 @@ { "symbol": "AENT", "name": "Alliance Entertainment Holding Corporation Class A Common Stock", - "lastsale": "$4.45", - "netchange": "0.09", - "pctchange": "2.064%", - "volume": "81140", - "marketCap": "226760297.00", + "lastsale": "$4.68", + "netchange": "0.23", + "pctchange": "5.169%", + "volume": "73957", + "marketCap": "238480492.00", "country": "United States", "ipoyear": "", "industry": "Durable Goods", @@ -1164,11 +1164,11 @@ { "symbol": "AENTW", "name": "Alliance Entertainment Holding Corporation Warrants", - "lastsale": "$0.15", - "netchange": "-0.025", - "pctchange": "-14.286%", - "volume": "45944", - "marketCap": "16643606.00", + "lastsale": "$0.1601", + "netchange": "0.0101", + "pctchange": "6.733%", + "volume": "19694", + "marketCap": "8158275.00", "country": "United States", "ipoyear": "", "industry": "Durable Goods", @@ -1178,11 +1178,11 @@ { "symbol": "AEP", "name": "American Electric Power Company Inc. Common Stock", - "lastsale": "$100.40", - "netchange": "2.00", - "pctchange": "2.033%", - "volume": "5923058", - "marketCap": "53424847498.00", + "lastsale": "$96.25", + "netchange": "-4.15", + "pctchange": "-4.133%", + "volume": "6427423", + "marketCap": "51216549519.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -1192,11 +1192,11 @@ { "symbol": "AERT", "name": "Aeries Technology Inc. Class A Ordinary Share", - "lastsale": "$1.60", - "netchange": "-0.05", - "pctchange": "-3.03%", - "volume": "10015", - "marketCap": "71200683.00", + "lastsale": "$1.59", + "netchange": "-0.01", + "pctchange": "-0.625%", + "volume": "31150", + "marketCap": "70755679.00", "country": "United States", "ipoyear": "2021", "industry": "Professional Services", @@ -1206,11 +1206,11 @@ { "symbol": "AERTW", "name": "Aeries Technology Inc. Warrant", - "lastsale": "$0.035", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "3", - "marketCap": "1557515.00", + "lastsale": "$0.0425", + "netchange": "0.0075", + "pctchange": "21.429%", + "volume": "885", + "marketCap": "1891268.00", "country": "United States", "ipoyear": "2021", "industry": "Professional Services", @@ -1220,11 +1220,11 @@ { "symbol": "AEYE", "name": "AudioEye Inc. Common Stock", - "lastsale": "$22.75", - "netchange": "1.04", - "pctchange": "4.79%", - "volume": "80670", - "marketCap": "270249889.00", + "lastsale": "$25.92", + "netchange": "3.17", + "pctchange": "13.934%", + "volume": "202935", + "marketCap": "307906687.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -1234,11 +1234,11 @@ { "symbol": "AFBI", "name": "Affinity Bancshares Inc. Common Stock (MD)", - "lastsale": "$21.93", - "netchange": "0.53", - "pctchange": "2.477%", - "volume": "17323", - "marketCap": "140624590.00", + "lastsale": "$21.50", + "netchange": "-0.43", + "pctchange": "-1.961%", + "volume": "15917", + "marketCap": "137867245.00", "country": "United States", "ipoyear": "2017", "industry": "Banks", @@ -1248,11 +1248,11 @@ { "symbol": "AFCG", "name": "Advanced Flower Capital Inc. Common Stock", - "lastsale": "$9.85", - "netchange": "0.14", - "pctchange": "1.442%", - "volume": "140719", - "marketCap": "203570876.00", + "lastsale": "$9.94", + "netchange": "0.09", + "pctchange": "0.914%", + "volume": "232425", + "marketCap": "205430914.00", "country": "United States", "ipoyear": "2021", "industry": "Real Estate", @@ -1265,7 +1265,7 @@ "lastsale": "$10.58", "netchange": "0.00", "pctchange": "0.00%", - "volume": "1201", + "volume": "57", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -1293,7 +1293,7 @@ "lastsale": "$10.75", "netchange": "0.00", "pctchange": "0.00%", - "volume": "142", + "volume": "81", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -1304,11 +1304,11 @@ { "symbol": "AFMD", "name": "Affimed N.V.", - "lastsale": "$3.66", - "netchange": "0.39", - "pctchange": "11.927%", - "volume": "196860", - "marketCap": "55732515.00", + "lastsale": "$3.57", + "netchange": "-0.09", + "pctchange": "-2.459%", + "volume": "229176", + "marketCap": "54362043.00", "country": "Germany", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -1318,11 +1318,11 @@ { "symbol": "AFRI", "name": "Forafric Global PLC Ordinary Shares", - "lastsale": "$10.49", - "netchange": "0.10", - "pctchange": "0.962%", - "volume": "3021", - "marketCap": "281962829.00", + "lastsale": "$10.50", + "netchange": "0.01", + "pctchange": "0.095%", + "volume": "24735", + "marketCap": "282231621.00", "country": "Gibraltar", "ipoyear": "", "industry": "Packaged Foods", @@ -1333,9 +1333,9 @@ "symbol": "AFRIW", "name": "Forafric Global PLC Warrants", "lastsale": "$1.37", - "netchange": "0.20", - "pctchange": "17.094%", - "volume": "6093", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "11", "marketCap": "36824507.00", "country": "Gibraltar", "ipoyear": "", @@ -1346,11 +1346,11 @@ { "symbol": "AFRM", "name": "Affirm Holdings Inc. Class A Common Stock", - "lastsale": "$45.60", - "netchange": "1.91", - "pctchange": "4.372%", - "volume": "7239475", - "marketCap": "14186922614.00", + "lastsale": "$50.00", + "netchange": "4.40", + "pctchange": "9.649%", + "volume": "12808026", + "marketCap": "15555836200.00", "country": "United States", "ipoyear": "2021", "industry": "Finance: Consumer Services", @@ -1360,11 +1360,11 @@ { "symbol": "AFYA", "name": "Afya Limited Class A Common Shares", - "lastsale": "$18.09", - "netchange": "0.46", - "pctchange": "2.609%", - "volume": "81132", - "marketCap": "1627183796.00", + "lastsale": "$17.89", + "netchange": "-0.20", + "pctchange": "-1.106%", + "volume": "152636", + "marketCap": "1609193925.00", "country": "Brazil", "ipoyear": "2019", "industry": "Other Consumer Services", @@ -1374,11 +1374,11 @@ { "symbol": "AGAE", "name": "Allied Gaming & Entertainment Inc. Common Stock", - "lastsale": "$1.14", - "netchange": "-0.06", - "pctchange": "-5.00%", - "volume": "23327", - "marketCap": "43531257.00", + "lastsale": "$1.15", + "netchange": "0.01", + "pctchange": "0.877%", + "volume": "47575", + "marketCap": "43913110.00", "country": "United States", "ipoyear": "2017", "industry": "Services-Misc. Amusement & Recreation", @@ -1388,11 +1388,11 @@ { "symbol": "AGEN", "name": "Agenus Inc. Common Stock", - "lastsale": "$4.15", - "netchange": "0.09", - "pctchange": "2.217%", - "volume": "444455", - "marketCap": "89523555.00", + "lastsale": "$4.22", + "netchange": "0.07", + "pctchange": "1.687%", + "volume": "413843", + "marketCap": "91033591.00", "country": "United States", "ipoyear": "2000", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -1402,11 +1402,11 @@ { "symbol": "AGFY", "name": "Agrify Corporation Common Stock", - "lastsale": "$4.40", - "netchange": "1.26", - "pctchange": "40.127%", - "volume": "21277677", - "marketCap": "7238686.00", + "lastsale": "$4.31", + "netchange": "-0.09", + "pctchange": "-2.045%", + "volume": "326981", + "marketCap": "7090622.00", "country": "United States", "ipoyear": "2021", "industry": "Farming/Seeds/Milling", @@ -1416,11 +1416,11 @@ { "symbol": "AGIO", "name": "Agios Pharmaceuticals Inc. Common Stock", - "lastsale": "$46.70", - "netchange": "1.87", - "pctchange": "4.171%", - "volume": "995994", - "marketCap": "2663310107.00", + "lastsale": "$51.59", + "netchange": "4.89", + "pctchange": "10.471%", + "volume": "1183955", + "marketCap": "2942187760.00", "country": "United States", "ipoyear": "2013", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -1430,11 +1430,11 @@ { "symbol": "AGMH", "name": "AGM Group Holdings Inc. Class A Ordinary Shares", - "lastsale": "$1.84", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "74812", - "marketCap": "48492909.00", + "lastsale": "$1.89", + "netchange": "0.05", + "pctchange": "2.717%", + "volume": "102811", + "marketCap": "49810651.00", "country": "Hong Kong", "ipoyear": "2018", "industry": "EDP Services", @@ -1444,11 +1444,11 @@ { "symbol": "AGNC", "name": "AGNC Investment Corp. Common Stock", - "lastsale": "$9.52", - "netchange": "0.17", - "pctchange": "1.818%", - "volume": "22004939", - "marketCap": "8431291210.00", + "lastsale": "$9.38", + "netchange": "-0.14", + "pctchange": "-1.471%", + "volume": "37035109", + "marketCap": "8307301634.00", "country": "United States", "ipoyear": "2008", "industry": "Real Estate Investment Trusts", @@ -1458,11 +1458,11 @@ { "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": "$25.47", - "netchange": "0.09", - "pctchange": "0.355%", - "volume": "7292", - "marketCap": "22557246547.00", + "lastsale": "$25.4499", + "netchange": "-0.0201", + "pctchange": "-0.079%", + "volume": "9359", + "marketCap": "22539445186.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -1472,11 +1472,11 @@ { "symbol": "AGNCM", "name": "AGNC Investment Corp. Depositary Shares rep 6.875% Series D Fixed-to-Floating Cumulative Redeemable Preferred Stock", - "lastsale": "$25.03", - "netchange": "0.01", - "pctchange": "0.04%", - "volume": "17449", - "marketCap": "22167565020.00", + "lastsale": "$25.00", + "netchange": "-0.03", + "pctchange": "-0.12%", + "volume": "8990", + "marketCap": "22140995825.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -1486,11 +1486,11 @@ { "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": "$26.00", - "netchange": "0.28", - "pctchange": "1.089%", - "volume": "9765", - "marketCap": "23026635658.00", + "lastsale": "$25.94", + "netchange": "-0.06", + "pctchange": "-0.231%", + "volume": "18037", + "marketCap": "22973497268.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -1500,11 +1500,11 @@ { "symbol": "AGNCO", "name": "AGNC Investment Corp. Depositary Shares each representing a 1/1000th interest in a share of 6.50% Series E Fixed-to-Floating Cumulative Redeemable Preferred Stock", - "lastsale": "$25.33", - "netchange": "-0.05", - "pctchange": "-0.197%", - "volume": "37388", - "marketCap": "22433256970.00", + "lastsale": "$25.36", + "netchange": "0.03", + "pctchange": "0.118%", + "volume": "68140", + "marketCap": "22459826165.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -1514,11 +1514,11 @@ { "symbol": "AGNCP", "name": "AGNC Investment Corp. Depositary Shares Each Representing a 1/1000th Interest in a Share of 6.125% Series F Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$24.77", - "netchange": "-0.04", - "pctchange": "-0.161%", - "volume": "19892", - "marketCap": "21937298663.00", + "lastsale": "$24.76", + "netchange": "-0.01", + "pctchange": "-0.04%", + "volume": "52657", + "marketCap": "21928442265.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -1528,11 +1528,11 @@ { "symbol": "AGRI", "name": "AgriFORCE Growing Systems Ltd. Common Shares", - "lastsale": "$0.0499", - "netchange": "-0.0006", - "pctchange": "-1.188%", - "volume": "12610103", - "marketCap": "4607932.00", + "lastsale": "$0.0519", + "netchange": "0.002", + "pctchange": "4.008%", + "volume": "7661683", + "marketCap": "4792619.00", "country": "Canada", "ipoyear": "2021", "industry": "Metal Fabrications", @@ -1542,11 +1542,11 @@ { "symbol": "AGYS", "name": "Agilysys Inc. Common Stock (DE)", - "lastsale": "$104.14", - "netchange": "1.19", - "pctchange": "1.156%", - "volume": "208409", - "marketCap": "2910766111.00", + "lastsale": "$115.73", + "netchange": "11.59", + "pctchange": "11.129%", + "volume": "288640", + "marketCap": "3234712522.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -1556,11 +1556,11 @@ { "symbol": "AHCO", "name": "AdaptHealth Corp. Common Stock", - "lastsale": "$9.18", - "netchange": "-0.97", - "pctchange": "-9.557%", - "volume": "3784770", - "marketCap": "1234433195.00", + "lastsale": "$10.18", + "netchange": "1.00", + "pctchange": "10.893%", + "volume": "2486713", + "marketCap": "1368903042.00", "country": "United States", "ipoyear": "2018", "industry": "Medical/Nursing Services", @@ -1570,11 +1570,11 @@ { "symbol": "AHG", "name": "Akso Health Group ADS", - "lastsale": "$0.92", - "netchange": "0.01", - "pctchange": "1.099%", - "volume": "4930", - "marketCap": "221595867.00", + "lastsale": "$0.84", + "netchange": "-0.08", + "pctchange": "-8.696%", + "volume": "5373", + "marketCap": "202326661.00", "country": "China", "ipoyear": "2017", "industry": "Business Services", @@ -1584,11 +1584,11 @@ { "symbol": "AIEV", "name": "Thunder Power Holdings Inc. Common Stock", - "lastsale": "$0.323", - "netchange": "0.011", - "pctchange": "3.526%", - "volume": "537826", - "marketCap": "22841298.00", + "lastsale": "$0.3701", + "netchange": "0.0471", + "pctchange": "14.582%", + "volume": "181031", + "marketCap": "26172026.00", "country": "United States", "ipoyear": "2022", "industry": "Auto Manufacturing", @@ -1598,11 +1598,11 @@ { "symbol": "AIFF", "name": "Firefly Neuroscience Inc. Common Stock", - "lastsale": "$3.03", - "netchange": "0.10", - "pctchange": "3.413%", - "volume": "47247", - "marketCap": "22244421.00", + "lastsale": "$3.05", + "netchange": "0.02", + "pctchange": "0.66%", + "volume": "51612", + "marketCap": "22391249.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -1612,11 +1612,11 @@ { "symbol": "AIFU", "name": "AIX Inc. American Depositary Shares", - "lastsale": "$1.25", - "netchange": "0.02", - "pctchange": "1.626%", - "volume": "61041", - "marketCap": "70881780.00", + "lastsale": "$1.24", + "netchange": "-0.01", + "pctchange": "-0.80%", + "volume": "122097", + "marketCap": "70314726.00", "country": "China", "ipoyear": "2007", "industry": "Specialty Insurers", @@ -1626,11 +1626,11 @@ { "symbol": "AIHS", "name": "Senmiao Technology Limited Common Stock", - "lastsale": "$0.94", - "netchange": "0.0302", - "pctchange": "3.319%", - "volume": "4500", - "marketCap": "9886958.00", + "lastsale": "$0.9299", + "netchange": "-0.0101", + "pctchange": "-1.074%", + "volume": "4066", + "marketCap": "9780725.00", "country": "China", "ipoyear": "2018", "industry": "Finance: Consumer Services", @@ -1640,11 +1640,11 @@ { "symbol": "AILE", "name": "iLearningEngines Inc. Common Stock", - "lastsale": "$1.38", - "netchange": "-0.03", - "pctchange": "-2.128%", - "volume": "474980", - "marketCap": "194819120.00", + "lastsale": "$1.48", + "netchange": "0.10", + "pctchange": "7.246%", + "volume": "538001", + "marketCap": "208936447.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -1654,11 +1654,11 @@ { "symbol": "AILEW", "name": "iLearningEngines Inc. Warrant", - "lastsale": "$0.2973", - "netchange": "0.1223", - "pctchange": "69.886%", - "volume": "1027", - "marketCap": "41970815.00", + "lastsale": "$0.20", + "netchange": "-0.0974", + "pctchange": "-32.751%", + "volume": "15319", + "marketCap": "28234655.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -1682,10 +1682,10 @@ { "symbol": "AIMAW", "name": "Aimfinity Investment Corp. I Warrant", - "lastsale": "$0.0111", - "netchange": "-0.0039", - "pctchange": "-26.00%", - "volume": "7500", + "lastsale": "$0.01", + "netchange": "-0.0011", + "pctchange": "-9.91%", + "volume": "23200", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -1696,11 +1696,11 @@ { "symbol": "AIMD", "name": "Ainos Inc. Common Stock", - "lastsale": "$0.4404", - "netchange": "0.0004", - "pctchange": "0.091%", - "volume": "41157", - "marketCap": "3374795.00", + "lastsale": "$0.505", + "netchange": "0.0646", + "pctchange": "14.668%", + "volume": "757358", + "marketCap": "3869826.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -1710,11 +1710,11 @@ { "symbol": "AIOT", "name": "PowerFleet Inc. Common Stock", - "lastsale": "$5.06", - "netchange": "0.14", - "pctchange": "2.846%", - "volume": "682792", - "marketCap": "545255531.00", + "lastsale": "$5.32", + "netchange": "0.26", + "pctchange": "5.138%", + "volume": "1211256", + "marketCap": "573272613.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -1724,11 +1724,11 @@ { "symbol": "AIP", "name": "Arteris Inc. Common Stock", - "lastsale": "$7.16", - "netchange": "0.39", - "pctchange": "5.761%", - "volume": "184924", - "marketCap": "281081309.00", + "lastsale": "$8.50", + "netchange": "1.34", + "pctchange": "18.715%", + "volume": "329998", + "marketCap": "333685911.00", "country": "United States", "ipoyear": "2021", "industry": "Semiconductors", @@ -1738,11 +1738,11 @@ { "symbol": "AIRE", "name": "reAlpha Tech Corp. Common Stock", - "lastsale": "$1.04", - "netchange": "-0.04", - "pctchange": "-3.704%", - "volume": "62513", - "marketCap": "46096155.00", + "lastsale": "$1.06", + "netchange": "0.02", + "pctchange": "1.923%", + "volume": "32412", + "marketCap": "46982620.00", "country": "United States", "ipoyear": "", "industry": "Real Estate", @@ -1752,11 +1752,11 @@ { "symbol": "AIRG", "name": "Airgain Inc. Common Stock", - "lastsale": "$9.19", - "netchange": "-0.01", - "pctchange": "-0.109%", - "volume": "35978", - "marketCap": "103860849.00", + "lastsale": "$9.59", + "netchange": "0.40", + "pctchange": "4.353%", + "volume": "37895", + "marketCap": "108381452.00", "country": "United States", "ipoyear": "2016", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -1766,11 +1766,11 @@ { "symbol": "AIRJ", "name": "Montana Technologies Corporation Class A Common Stock", - "lastsale": "$5.72", - "netchange": "0.01", - "pctchange": "0.175%", - "volume": "20234", - "marketCap": "319036832.00", + "lastsale": "$5.85", + "netchange": "0.13", + "pctchange": "2.273%", + "volume": "30118", + "marketCap": "326287670.00", "country": "United States", "ipoyear": "2022", "industry": "Industrial Machinery/Components", @@ -1794,11 +1794,11 @@ { "symbol": "AIRS", "name": "AirSculpt Technologies Inc. Common Stock", - "lastsale": "$6.79", - "netchange": "0.10", - "pctchange": "1.495%", - "volume": "75771", - "marketCap": "391050210.00", + "lastsale": "$7.66", + "netchange": "0.87", + "pctchange": "12.813%", + "volume": "265039", + "marketCap": "441155317.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Nursing Services", @@ -1808,11 +1808,11 @@ { "symbol": "AIRT", "name": "Air T Inc. Common Stock", - "lastsale": "$15.26", - "netchange": "-0.25", - "pctchange": "-1.612%", - "volume": "10315", - "marketCap": "42118317.00", + "lastsale": "$15.83", + "netchange": "0.57", + "pctchange": "3.735%", + "volume": "10007", + "marketCap": "43691544.00", "country": "United States", "ipoyear": "", "industry": "Air Freight/Delivery Services", @@ -1822,11 +1822,11 @@ { "symbol": "AIRTP", "name": "Air T Inc. Air T Funding Alpha Income Trust Preferred Securities", - "lastsale": "$17.65", - "netchange": "0.13", - "pctchange": "0.742%", - "volume": "1751", - "marketCap": "48714830.00", + "lastsale": "$17.8834", + "netchange": "0.2334", + "pctchange": "1.322%", + "volume": "619", + "marketCap": "49359025.00", "country": "United States", "ipoyear": "", "industry": "Air Freight/Delivery Services", @@ -1836,11 +1836,11 @@ { "symbol": "AISP", "name": "Airship AI Holdings Inc. Class A Common Stock", - "lastsale": "$2.12", - "netchange": "0.10", - "pctchange": "4.95%", - "volume": "323938", - "marketCap": "50320377.00", + "lastsale": "$2.30", + "netchange": "0.18", + "pctchange": "8.491%", + "volume": "802616", + "marketCap": "54592862.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -1853,7 +1853,7 @@ "lastsale": "$0.23", "netchange": "0.00", "pctchange": "0.00%", - "volume": "27914", + "volume": "23582", "marketCap": "5459286.00", "country": "United States", "ipoyear": "2021", @@ -1864,10 +1864,10 @@ { "symbol": "AITR", "name": "AI TRANSPORTATION ACQUISITION CORP Ordinary shares", - "lastsale": "$10.56", - "netchange": "0.01", - "pctchange": "0.095%", - "volume": "141759", + "lastsale": "$10.52", + "netchange": "-0.04", + "pctchange": "-0.379%", + "volume": "31830", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -1878,10 +1878,10 @@ { "symbol": "AITRR", "name": "AI TRANSPORTATION ACQUISITION CORP Right", - "lastsale": "$0.1191", - "netchange": "-0.0019", - "pctchange": "-1.57%", - "volume": "5493", + "lastsale": "$0.1072", + "netchange": "-0.0119", + "pctchange": "-9.992%", + "volume": "23700", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -1895,7 +1895,7 @@ "lastsale": "$10.70", "netchange": "0.00", "pctchange": "0.00%", - "volume": "942", + "volume": "10", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -1906,11 +1906,11 @@ { "symbol": "AIXI", "name": "XIAO-I Corporation American Depositary Shares", - "lastsale": "$5.83", - "netchange": "-0.45", - "pctchange": "-7.166%", - "volume": "120258", - "marketCap": "48782618.00", + "lastsale": "$6.45", + "netchange": "0.62", + "pctchange": "10.635%", + "volume": "135697", + "marketCap": "53970478.00", "country": "China", "ipoyear": "2023", "industry": "Computer Software: Prepackaged Software", @@ -1920,11 +1920,11 @@ { "symbol": "AKAM", "name": "Akamai Technologies Inc. Common Stock", - "lastsale": "$100.96", - "netchange": "0.92", - "pctchange": "0.92%", - "volume": "2436681", - "marketCap": "15298041739.00", + "lastsale": "$104.71", + "netchange": "3.75", + "pctchange": "3.714%", + "volume": "2179290", + "marketCap": "15866263377.00", "country": "United States", "ipoyear": "1999", "industry": "Business Services", @@ -1934,11 +1934,11 @@ { "symbol": "AKAN", "name": "Akanda Corp. Common Shares", - "lastsale": "$0.8053", - "netchange": "0.0358", - "pctchange": "4.652%", - "volume": "93425", - "marketCap": "1543502.00", + "lastsale": "$0.80", + "netchange": "-0.0053", + "pctchange": "-0.658%", + "volume": "74432", + "marketCap": "1533343.00", "country": "United Kingdom", "ipoyear": "2022", "industry": " Medicinal Chemicals and Botanical Products ", @@ -1948,11 +1948,11 @@ { "symbol": "AKBA", "name": "Akebia Therapeutics Inc. Common Stock", - "lastsale": "$1.86", - "netchange": "0.01", - "pctchange": "0.541%", - "volume": "2502512", - "marketCap": "391136071.00", + "lastsale": "$2.00", + "netchange": "0.14", + "pctchange": "7.527%", + "volume": "4543997", + "marketCap": "420576420.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -1962,11 +1962,11 @@ { "symbol": "AKRO", "name": "Akero Therapeutics Inc. Common Stock", - "lastsale": "$32.74", - "netchange": "0.69", - "pctchange": "2.153%", - "volume": "463982", - "marketCap": "2273162886.00", + "lastsale": "$35.28", + "netchange": "2.54", + "pctchange": "7.758%", + "volume": "840486", + "marketCap": "2449517001.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -1976,11 +1976,11 @@ { "symbol": "AKTS", "name": "Akoustis Technologies Inc. Common Stock", - "lastsale": "$0.0592", - "netchange": "0.0005", - "pctchange": "0.852%", - "volume": "8294794", - "marketCap": "9151782.00", + "lastsale": "$0.0483", + "netchange": "-0.0109", + "pctchange": "-18.412%", + "volume": "17691911", + "marketCap": "7466741.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -1990,11 +1990,11 @@ { "symbol": "AKTX", "name": "Akari Therapeutics plc ADS", - "lastsale": "$2.43", - "netchange": "0.0006", - "pctchange": "0.025%", - "volume": "39553", - "marketCap": "29046884.00", + "lastsale": "$2.315", + "netchange": "-0.115", + "pctchange": "-4.733%", + "volume": "9697", + "marketCap": "27672237.00", "country": "United Kingdom", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2004,11 +2004,11 @@ { "symbol": "AKYA", "name": "Akoya BioSciences Inc. Common Stock", - "lastsale": "$3.09", - "netchange": "0.47", - "pctchange": "17.939%", - "volume": "149606", - "marketCap": "152953415.00", + "lastsale": "$3.24", + "netchange": "0.15", + "pctchange": "4.854%", + "volume": "239522", + "marketCap": "160378338.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -2018,11 +2018,11 @@ { "symbol": "ALAB", "name": "Astera Labs Inc. Common Stock", - "lastsale": "$95.91", - "netchange": "26.26", - "pctchange": "37.703%", - "volume": "24728170", - "marketCap": "15024945632.00", + "lastsale": "$98.17", + "netchange": "2.26", + "pctchange": "2.356%", + "volume": "15373830", + "marketCap": "15378989810.00", "country": "United States", "ipoyear": "2024", "industry": "Semiconductors", @@ -2032,11 +2032,11 @@ { "symbol": "ALAR", "name": "Alarum Technologies Ltd. American Depositary Share", - "lastsale": "$13.89", - "netchange": "-0.03", - "pctchange": "-0.216%", - "volume": "189612", - "marketCap": "95424300.00", + "lastsale": "$13.19", + "netchange": "-0.70", + "pctchange": "-5.04%", + "volume": "234722", + "marketCap": "90615300.00", "country": "Israel", "ipoyear": "2018", "industry": "Computer Software: Prepackaged Software", @@ -2046,11 +2046,11 @@ { "symbol": "ALBT", "name": "Avalon GloboCare Corp. Common Stock", - "lastsale": "$3.60", - "netchange": "1.36", - "pctchange": "60.714%", - "volume": "33675138", - "marketCap": "3836203.00", + "lastsale": "$3.04", + "netchange": "-0.56", + "pctchange": "-15.556%", + "volume": "387286", + "marketCap": "3239460.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -2060,11 +2060,11 @@ { "symbol": "ALCE", "name": "Alternus Clean Energy Inc. Class A Common Stock", - "lastsale": "$2.38", - "netchange": "-0.01", - "pctchange": "-0.418%", - "volume": "402923", - "marketCap": "8309822.00", + "lastsale": "$2.19", + "netchange": "-0.19", + "pctchange": "-7.983%", + "volume": "170059", + "marketCap": "7646433.00", "country": "United States", "ipoyear": "2022", "industry": "Power Generation", @@ -2074,52 +2074,24 @@ { "symbol": "ALCO", "name": "Alico Inc. Common Stock", - "lastsale": "$25.88", - "netchange": "1.44", - "pctchange": "5.892%", - "volume": "56427", - "marketCap": "197431765.00", + "lastsale": "$26.89", + "netchange": "1.01", + "pctchange": "3.903%", + "volume": "55503", + "marketCap": "205136792.00", "country": "United States", "ipoyear": "", "industry": "", "sector": "", "url": "/market-activity/stocks/alco" }, - { - "symbol": "ALCY", - "name": "Alchemy Investments Acquisition Corp 1 Class A Ordinary Shares", - "lastsale": "$10.90", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "3", - "marketCap": "0.00", - "country": "United States", - "ipoyear": "2023", - "industry": "Blank Checks", - "sector": "Finance", - "url": "/market-activity/stocks/alcy" - }, - { - "symbol": "ALCYW", - "name": "Alchemy Investments Acquisition Corp 1 Warrants", - "lastsale": "$0.0801", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1150", - "marketCap": "0.00", - "country": "United States", - "ipoyear": "2023", - "industry": "Blank Checks", - "sector": "Finance", - "url": "/market-activity/stocks/alcyw" - }, { "symbol": "ALDFU", "name": "Aldel Financial II Inc. Units", "lastsale": "$9.98", - "netchange": "-0.01", - "pctchange": "-0.10%", - "volume": "12043", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "401", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -2130,11 +2102,11 @@ { "symbol": "ALDX", "name": "Aldeyra Therapeutics Inc. Common Stock", - "lastsale": "$5.27", - "netchange": "0.09", - "pctchange": "1.737%", - "volume": "354892", - "marketCap": "313151574.00", + "lastsale": "$5.40", + "netchange": "0.13", + "pctchange": "2.467%", + "volume": "574439", + "marketCap": "320876375.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2144,11 +2116,11 @@ { "symbol": "ALEC", "name": "Alector Inc. Common Stock", - "lastsale": "$4.995", - "netchange": "-0.275", - "pctchange": "-5.218%", - "volume": "644966", - "marketCap": "486118705.00", + "lastsale": "$5.24", + "netchange": "0.245", + "pctchange": "4.905%", + "volume": "1849851", + "marketCap": "509962365.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -2158,10 +2130,10 @@ { "symbol": "ALF", "name": "Centurion Acquisition Corp. Class A Ordinary Shares", - "lastsale": "$10.04", + "lastsale": "$10.03", "netchange": "-0.01", "pctchange": "-0.10%", - "volume": "1084", + "volume": "76108", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -2175,7 +2147,7 @@ "lastsale": "$10.08", "netchange": "0.00", "pctchange": "0.00%", - "volume": "59", + "volume": "137", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -2187,9 +2159,9 @@ "symbol": "ALFUW", "name": "Centurion Acquisition Corp. Warrant", "lastsale": "$0.10", - "netchange": "-0.01", - "pctchange": "-9.091%", - "volume": "2512", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "2305", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -2200,11 +2172,11 @@ { "symbol": "ALGM", "name": "Allegro MicroSystems Inc. Common Stock", - "lastsale": "$20.64", - "netchange": "0.36", - "pctchange": "1.775%", - "volume": "1703281", - "marketCap": "3797426747.00", + "lastsale": "$22.01", + "netchange": "1.37", + "pctchange": "6.638%", + "volume": "1512924", + "marketCap": "4049484627.00", "country": "United States", "ipoyear": "2020", "industry": "Semiconductors", @@ -2214,11 +2186,11 @@ { "symbol": "ALGN", "name": "Align Technology Inc. Common Stock", - "lastsale": "$212.15", - "netchange": "1.37", - "pctchange": "0.65%", - "volume": "651165", - "marketCap": "15846982340.00", + "lastsale": "$224.85", + "netchange": "12.70", + "pctchange": "5.986%", + "volume": "1179418", + "marketCap": "16795635065.00", "country": "United States", "ipoyear": "2001", "industry": "Industrial Specialties", @@ -2228,11 +2200,11 @@ { "symbol": "ALGS", "name": "Aligos Therapeutics Inc. Common Stock", - "lastsale": "$9.83", - "netchange": "0.35", - "pctchange": "3.692%", - "volume": "78813", - "marketCap": "31417692.00", + "lastsale": "$9.35", + "netchange": "-0.48", + "pctchange": "-4.883%", + "volume": "70339", + "marketCap": "29883563.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -2242,11 +2214,11 @@ { "symbol": "ALGT", "name": "Allegiant Travel Company Common Stock", - "lastsale": "$66.25", - "netchange": "0.29", - "pctchange": "0.44%", - "volume": "457903", - "marketCap": "1212163000.00", + "lastsale": "$73.87", + "netchange": "7.62", + "pctchange": "11.502%", + "volume": "838163", + "marketCap": "1351584616.00", "country": "United States", "ipoyear": "2006", "industry": "Air Freight/Delivery Services", @@ -2256,11 +2228,11 @@ { "symbol": "ALHC", "name": "Alignment Healthcare Inc. Common Stock", - "lastsale": "$13.28", - "netchange": "-0.01", - "pctchange": "-0.075%", - "volume": "852291", - "marketCap": "2545724115.00", + "lastsale": "$14.15", + "netchange": "0.87", + "pctchange": "6.551%", + "volume": "3417625", + "marketCap": "2712499716.00", "country": "United States", "ipoyear": "2021", "industry": "Medical Specialities", @@ -2270,11 +2242,11 @@ { "symbol": "ALKS", "name": "Alkermes plc Ordinary Shares", - "lastsale": "$28.37", - "netchange": "1.78", - "pctchange": "6.694%", - "volume": "2472281", - "marketCap": "4590337152.00", + "lastsale": "$29.29", + "netchange": "0.92", + "pctchange": "3.243%", + "volume": "2272397", + "marketCap": "4739195459.00", "country": "Ireland", "ipoyear": "1991", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2284,11 +2256,11 @@ { "symbol": "ALKT", "name": "Alkami Technology Inc. Common Stock", - "lastsale": "$37.37", - "netchange": "0.84", - "pctchange": "2.299%", - "volume": "475638", - "marketCap": "3755559960.00", + "lastsale": "$39.86", + "netchange": "2.49", + "pctchange": "6.663%", + "volume": "1254101", + "marketCap": "4005796628.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -2298,11 +2270,11 @@ { "symbol": "ALLK", "name": "Allakos Inc. Common Stock", - "lastsale": "$1.36", - "netchange": "0.11", - "pctchange": "8.80%", - "volume": "1204738", - "marketCap": "120836970.00", + "lastsale": "$1.41", + "netchange": "0.05", + "pctchange": "3.676%", + "volume": "555888", + "marketCap": "125279505.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2312,11 +2284,11 @@ { "symbol": "ALLO", "name": "Allogene Therapeutics Inc. Common Stock", - "lastsale": "$2.99", - "netchange": "-0.01", - "pctchange": "-0.333%", - "volume": "2599163", - "marketCap": "625243433.00", + "lastsale": "$3.22", + "netchange": "0.23", + "pctchange": "7.692%", + "volume": "4034052", + "marketCap": "673339082.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -2326,11 +2298,11 @@ { "symbol": "ALLR", "name": "Allarity Therapeutics Inc. Common Stock", - "lastsale": "$1.43", - "netchange": "0.02", - "pctchange": "1.418%", - "volume": "144371", - "marketCap": "2020090.00", + "lastsale": "$1.42", + "netchange": "-0.01", + "pctchange": "-0.699%", + "volume": "184865", + "marketCap": "2005963.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2340,11 +2312,11 @@ { "symbol": "ALLT", "name": "Allot Ltd. Ordinary Shares", - "lastsale": "$3.52", - "netchange": "-0.03", - "pctchange": "-0.845%", - "volume": "135224", - "marketCap": "135086825.00", + "lastsale": "$3.64", + "netchange": "0.12", + "pctchange": "3.409%", + "volume": "247583", + "marketCap": "139692058.00", "country": "Israel", "ipoyear": "2006", "industry": "Computer Communications Equipment", @@ -2354,11 +2326,11 @@ { "symbol": "ALMS", "name": "Alumis Inc. Common Stock", - "lastsale": "$11.95", - "netchange": "0.53", - "pctchange": "4.641%", - "volume": "24773", - "marketCap": "650119459.00", + "lastsale": "$12.34", + "netchange": "0.39", + "pctchange": "3.264%", + "volume": "98740", + "marketCap": "671336747.00", "country": "United States", "ipoyear": "2024", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2368,11 +2340,11 @@ { "symbol": "ALNT", "name": "Allient Inc. Common Stock", - "lastsale": "$18.78", - "netchange": "0.57", - "pctchange": "3.13%", - "volume": "207771", - "marketCap": "316332818.00", + "lastsale": "$20.48", + "netchange": "1.70", + "pctchange": "9.052%", + "volume": "254943", + "marketCap": "344967844.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -2382,11 +2354,11 @@ { "symbol": "ALNY", "name": "Alnylam Pharmaceuticals Inc. Common Stock", - "lastsale": "$265.29", - "netchange": "-4.66", - "pctchange": "-1.726%", - "volume": "966724", - "marketCap": "34217347471.00", + "lastsale": "$273.01", + "netchange": "7.72", + "pctchange": "2.91%", + "volume": "1376745", + "marketCap": "35213080150.00", "country": "United States", "ipoyear": "2004", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2396,11 +2368,11 @@ { "symbol": "ALOT", "name": "AstroNova Inc. Common Stock", - "lastsale": "$12.55", - "netchange": "0.37", - "pctchange": "3.038%", - "volume": "6308", - "marketCap": "94295228.00", + "lastsale": "$13.73", + "netchange": "1.18", + "pctchange": "9.402%", + "volume": "26769", + "marketCap": "103161234.00", "country": "United States", "ipoyear": "1983", "industry": "Computer peripheral equipment", @@ -2410,11 +2382,11 @@ { "symbol": "ALRM", "name": "Alarm.com Holdings Inc. Common Stock", - "lastsale": "$56.00", - "netchange": "2.09", - "pctchange": "3.877%", - "volume": "455044", - "marketCap": "2757930000.00", + "lastsale": "$58.00", + "netchange": "2.00", + "pctchange": "3.571%", + "volume": "619243", + "marketCap": "2856427500.00", "country": "United States", "ipoyear": "2015", "industry": "Computer Software: Prepackaged Software", @@ -2424,11 +2396,11 @@ { "symbol": "ALRN", "name": "Aileron Therapeutics Inc. Common Stock", - "lastsale": "$3.93", - "netchange": "-0.07", - "pctchange": "-1.75%", - "volume": "73431", - "marketCap": "85146590.00", + "lastsale": "$3.84", + "netchange": "-0.09", + "pctchange": "-2.29%", + "volume": "22352", + "marketCap": "83196668.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2438,11 +2410,11 @@ { "symbol": "ALRS", "name": "Alerus Financial Corporation Common Stock", - "lastsale": "$20.91", - "netchange": "0.83", - "pctchange": "4.133%", - "volume": "75925", - "marketCap": "529823435.00", + "lastsale": "$22.33", + "netchange": "1.42", + "pctchange": "6.791%", + "volume": "236433", + "marketCap": "565803792.00", "country": "United States", "ipoyear": "2019", "industry": "Major Banks", @@ -2452,10 +2424,10 @@ { "symbol": "ALSA", "name": "Alpha Star Acquisition Corporation Ordinary Shares", - "lastsale": "$11.74", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1", + "lastsale": "$11.78", + "netchange": "0.04", + "pctchange": "0.341%", + "volume": "315", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -2494,11 +2466,11 @@ { "symbol": "ALT", "name": "Altimmune Inc. Common Stock", - "lastsale": "$7.03", - "netchange": "0.24", - "pctchange": "3.535%", - "volume": "1678562", - "marketCap": "499628786.00", + "lastsale": "$7.31", + "netchange": "0.28", + "pctchange": "3.983%", + "volume": "2652951", + "marketCap": "519528652.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2508,11 +2480,11 @@ { "symbol": "ALTI", "name": "AlTi Global Inc. Class A Common Stock", - "lastsale": "$4.67", - "netchange": "0.35", - "pctchange": "8.102%", - "volume": "128658", - "marketCap": "652986748.00", + "lastsale": "$4.93", + "netchange": "0.26", + "pctchange": "5.567%", + "volume": "232872", + "marketCap": "689341470.00", "country": "United States", "ipoyear": "2021", "industry": "Investment Managers", @@ -2522,11 +2494,11 @@ { "symbol": "ALTO", "name": "Alto Ingredients Inc. Common Stock", - "lastsale": "$1.93", - "netchange": "-0.01", - "pctchange": "-0.515%", - "volume": "682137", - "marketCap": "147620035.00", + "lastsale": "$1.94", + "netchange": "0.01", + "pctchange": "0.518%", + "volume": "855843", + "marketCap": "148384906.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -2536,11 +2508,11 @@ { "symbol": "ALTR", "name": "Altair Engineering Inc. Class A Common Stock", - "lastsale": "$104.52", - "netchange": "0.53", - "pctchange": "0.51%", - "volume": "3158851", - "marketCap": "8892686083.00", + "lastsale": "$103.99", + "netchange": "-0.53", + "pctchange": "-0.507%", + "volume": "3734349", + "marketCap": "8847593052.00", "country": "United States", "ipoyear": "2017", "industry": "Computer Software: Prepackaged Software", @@ -2550,11 +2522,11 @@ { "symbol": "ALTS", "name": "ALT5 Sigma Corporation Common Stock", - "lastsale": "$2.28", - "netchange": "-0.08", - "pctchange": "-3.39%", - "volume": "85715", - "marketCap": "29113354.00", + "lastsale": "$2.50", + "netchange": "0.22", + "pctchange": "9.649%", + "volume": "187352", + "marketCap": "31922538.00", "country": "United States", "ipoyear": "", "industry": "Home Furnishings", @@ -2564,11 +2536,11 @@ { "symbol": "ALVO", "name": "Alvotech Ordinary Shares", - "lastsale": "$12.90", - "netchange": "-0.02", - "pctchange": "-0.155%", - "volume": "67984", - "marketCap": "3895026000.00", + "lastsale": "$12.75", + "netchange": "-0.15", + "pctchange": "-1.163%", + "volume": "71423", + "marketCap": "3849735000.00", "country": "Luxembourg", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -2578,11 +2550,11 @@ { "symbol": "ALVOW", "name": "Alvotech Warrant", - "lastsale": "$3.49", - "netchange": "0.48", - "pctchange": "15.947%", - "volume": "6494", - "marketCap": "1053770600.00", + "lastsale": "$3.30", + "netchange": "-0.19", + "pctchange": "-5.444%", + "volume": "1611", + "marketCap": "996402000.00", "country": "Luxembourg", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -2592,11 +2564,11 @@ { "symbol": "ALVR", "name": "AlloVir Inc. Common Stock", - "lastsale": "$0.9899", - "netchange": "0.1029", - "pctchange": "11.601%", - "volume": "694010", - "marketCap": "114200093.00", + "lastsale": "$1.01", + "netchange": "0.0201", + "pctchange": "2.031%", + "volume": "611264", + "marketCap": "116518935.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -2606,11 +2578,11 @@ { "symbol": "ALXO", "name": "ALX Oncology Holdings Inc. Common Stock", - "lastsale": "$1.52", - "netchange": "0.03", - "pctchange": "2.013%", - "volume": "498215", - "marketCap": "80061121.00", + "lastsale": "$1.53", + "netchange": "0.01", + "pctchange": "0.658%", + "volume": "737117", + "marketCap": "80587839.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2620,11 +2592,11 @@ { "symbol": "ALZN", "name": "Alzamend Neuro Inc. Common Stock", - "lastsale": "$1.64", - "netchange": "-0.01", - "pctchange": "-0.606%", - "volume": "75786", - "marketCap": "6379705.00", + "lastsale": "$1.45", + "netchange": "-0.19", + "pctchange": "-11.585%", + "volume": "403766", + "marketCap": "5640593.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2634,11 +2606,11 @@ { "symbol": "AMAL", "name": "Amalgamated Financial Corp. Common Stock (DE)", - "lastsale": "$33.35", - "netchange": "0.50", - "pctchange": "1.522%", - "volume": "184336", - "marketCap": "1021963927.00", + "lastsale": "$38.13", + "netchange": "4.78", + "pctchange": "14.333%", + "volume": "666087", + "marketCap": "1168440315.00", "country": "United States", "ipoyear": "2018", "industry": "Major Banks", @@ -2648,11 +2620,11 @@ { "symbol": "AMAT", "name": "Applied Materials Inc. Common Stock", - "lastsale": "$186.48", - "netchange": "4.66", - "pctchange": "2.563%", - "volume": "4049598", - "marketCap": "153734874330.00", + "lastsale": "$187.52", + "netchange": "1.04", + "pctchange": "0.558%", + "volume": "6391522", + "marketCap": "154592254582.00", "country": "United States", "ipoyear": "1972", "industry": "Semiconductors", @@ -2662,11 +2634,11 @@ { "symbol": "AMBA", "name": "Ambarella Inc. Ordinary Shares", - "lastsale": "$56.70", - "netchange": "-0.38", - "pctchange": "-0.666%", - "volume": "351986", - "marketCap": "2340263867.00", + "lastsale": "$60.28", + "netchange": "3.58", + "pctchange": "6.314%", + "volume": "516583", + "marketCap": "2488026559.00", "country": "United States", "ipoyear": "2012", "industry": "Semiconductors", @@ -2676,11 +2648,11 @@ { "symbol": "AMCX", "name": "AMC Networks Inc. Class A Common Stock", - "lastsale": "$8.52", - "netchange": "0.31", - "pctchange": "3.776%", - "volume": "628098", - "marketCap": "375715991.00", + "lastsale": "$8.39", + "netchange": "-0.13", + "pctchange": "-1.526%", + "volume": "1413912", + "marketCap": "369983235.00", "country": "United States", "ipoyear": "", "industry": "Cable & Other Pay Television Services", @@ -2690,11 +2662,11 @@ { "symbol": "AMD", "name": "Advanced Micro Devices Inc. Common Stock", - "lastsale": "$141.66", - "netchange": "0.95", - "pctchange": "0.675%", - "volume": "26977921", - "marketCap": "229886888634.00", + "lastsale": "$145.10", + "netchange": "3.44", + "pctchange": "2.428%", + "volume": "32830850", + "marketCap": "235469345905.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -2704,11 +2676,11 @@ { "symbol": "AMED", "name": "Amedisys Inc Common Stock", - "lastsale": "$95.96", - "netchange": "0.57", - "pctchange": "0.598%", - "volume": "302700", - "marketCap": "3141786441.00", + "lastsale": "$97.71", + "netchange": "1.75", + "pctchange": "1.824%", + "volume": "805710", + "marketCap": "3199082463.00", "country": "United States", "ipoyear": "", "industry": "Medical/Nursing Services", @@ -2718,11 +2690,11 @@ { "symbol": "AMGN", "name": "Amgen Inc. Common Stock", - "lastsale": "$319.29", - "netchange": "2.38", - "pctchange": "0.751%", - "volume": "1471186", - "marketCap": "171628823127.00", + "lastsale": "$321.79", + "netchange": "2.50", + "pctchange": "0.783%", + "volume": "2208597", + "marketCap": "172972654934.00", "country": "United States", "ipoyear": "1983", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -2732,11 +2704,11 @@ { "symbol": "AMIX", "name": "Autonomix Medical Inc. Common Stock", - "lastsale": "$12.21", - "netchange": "0.51", - "pctchange": "4.359%", - "volume": "215488", - "marketCap": "14064052.00", + "lastsale": "$12.90", + "netchange": "0.69", + "pctchange": "5.651%", + "volume": "330024", + "marketCap": "14858826.00", "country": "United States", "ipoyear": "2024", "industry": "Medical/Dental Instruments", @@ -2746,11 +2718,11 @@ { "symbol": "AMKR", "name": "Amkor Technology Inc. Common Stock", - "lastsale": "$26.325", - "netchange": "0.305", - "pctchange": "1.172%", - "volume": "1219896", - "marketCap": "6492562655.00", + "lastsale": "$27.37", + "netchange": "1.045", + "pctchange": "3.97%", + "volume": "1513166", + "marketCap": "6750292112.00", "country": "United States", "ipoyear": "1998", "industry": "Semiconductors", @@ -2760,11 +2732,11 @@ { "symbol": "AMLI", "name": "American Lithium Corp. Common Stock", - "lastsale": "$0.73", - "netchange": "0.0315", - "pctchange": "4.51%", - "volume": "307677", - "marketCap": "158818436.00", + "lastsale": "$0.7184", + "netchange": "-0.0116", + "pctchange": "-1.589%", + "volume": "1011249", + "marketCap": "156294746.00", "country": "Canada", "ipoyear": "", "industry": "Metal Mining", @@ -2774,11 +2746,11 @@ { "symbol": "AMLX", "name": "Amylyx Pharmaceuticals Inc. Common Stock", - "lastsale": "$5.81", - "netchange": "0.11", - "pctchange": "1.93%", - "volume": "790131", - "marketCap": "395559139.00", + "lastsale": "$6.22", + "netchange": "0.41", + "pctchange": "7.057%", + "volume": "1509407", + "marketCap": "423472951.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2788,11 +2760,11 @@ { "symbol": "AMPG", "name": "Amplitech Group Inc. Common Stock", - "lastsale": "$0.9422", - "netchange": "-0.0478", - "pctchange": "-4.828%", - "volume": "25728", - "marketCap": "9157819.00", + "lastsale": "$0.9556", + "netchange": "0.0134", + "pctchange": "1.422%", + "volume": "35563", + "marketCap": "9288062.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -2816,11 +2788,11 @@ { "symbol": "AMPH", "name": "Amphastar Pharmaceuticals Inc. Common Stock", - "lastsale": "$51.56", - "netchange": "0.97", - "pctchange": "1.917%", - "volume": "199229", - "marketCap": "2509725382.00", + "lastsale": "$53.40", + "netchange": "1.84", + "pctchange": "3.569%", + "volume": "610815", + "marketCap": "2599288895.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2830,11 +2802,11 @@ { "symbol": "AMPL", "name": "Amplitude Inc. Class A Common Stock", - "lastsale": "$9.42", - "netchange": "0.14", - "pctchange": "1.509%", - "volume": "253242", - "marketCap": "1163895551.00", + "lastsale": "$9.97", + "netchange": "0.55", + "pctchange": "5.839%", + "volume": "678096", + "marketCap": "1231851236.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -2844,11 +2816,11 @@ { "symbol": "AMRK", "name": "A-Mark Precious Metals Inc. Common Stock", - "lastsale": "$37.64", - "netchange": "-0.21", - "pctchange": "-0.555%", - "volume": "198273", - "marketCap": "863965637.00", + "lastsale": "$37.63", + "netchange": "-0.01", + "pctchange": "-0.027%", + "volume": "338693", + "marketCap": "863736103.00", "country": "United States", "ipoyear": "", "industry": "Other Specialty Stores", @@ -2858,11 +2830,11 @@ { "symbol": "AMRN", "name": "Amarin Corporation plc", - "lastsale": "$0.6232", - "netchange": "0.0185", - "pctchange": "3.059%", - "volume": "794416", - "marketCap": "256345923.00", + "lastsale": "$0.5923", + "netchange": "-0.0309", + "pctchange": "-4.958%", + "volume": "910026", + "marketCap": "243635575.00", "country": "Ireland", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2872,11 +2844,11 @@ { "symbol": "AMRX", "name": "Amneal Pharmaceuticals Inc. Class A Common Stock", - "lastsale": "$8.25", - "netchange": "-0.16", - "pctchange": "-1.902%", - "volume": "1044909", - "marketCap": "2553726516.00", + "lastsale": "$8.50", + "netchange": "0.25", + "pctchange": "3.03%", + "volume": "2042767", + "marketCap": "2631112168.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2886,11 +2858,11 @@ { "symbol": "AMSC", "name": "American Superconductor Corporation Common Stock", - "lastsale": "$28.70", - "netchange": "1.66", - "pctchange": "6.139%", - "volume": "960068", - "marketCap": "1132307271.00", + "lastsale": "$28.62", + "netchange": "-0.08", + "pctchange": "-0.279%", + "volume": "1074303", + "marketCap": "1129151013.00", "country": "United States", "ipoyear": "1991", "industry": "Metal Fabrications", @@ -2900,11 +2872,11 @@ { "symbol": "AMSF", "name": "AMERISAFE Inc. Common Stock", - "lastsale": "$54.95", - "netchange": "1.14", - "pctchange": "2.119%", - "volume": "116474", - "marketCap": "1046795852.00", + "lastsale": "$59.03", + "netchange": "4.08", + "pctchange": "7.425%", + "volume": "153399", + "marketCap": "1124519729.00", "country": "United States", "ipoyear": "2005", "industry": "Property-Casualty Insurers", @@ -2914,11 +2886,11 @@ { "symbol": "AMST", "name": "Amesite Inc. Common Stock", - "lastsale": "$2.88", - "netchange": "0.06", - "pctchange": "2.128%", - "volume": "11967", - "marketCap": "8042227.00", + "lastsale": "$2.63", + "netchange": "-0.25", + "pctchange": "-8.681%", + "volume": "30647", + "marketCap": "7344117.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -2928,11 +2900,11 @@ { "symbol": "AMTX", "name": "Aemetis Inc. (DE) Common Stock", - "lastsale": "$3.15", - "netchange": "0.35", - "pctchange": "12.50%", - "volume": "667587", - "marketCap": "148669444.00", + "lastsale": "$2.80", + "netchange": "-0.35", + "pctchange": "-11.111%", + "volume": "829155", + "marketCap": "132150617.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -2942,11 +2914,11 @@ { "symbol": "AMWD", "name": "American Woodmark Corporation Common Stock", - "lastsale": "$94.54", - "netchange": "1.86", - "pctchange": "2.007%", - "volume": "80419", - "marketCap": "1465118713.00", + "lastsale": "$99.81", + "netchange": "5.27", + "pctchange": "5.574%", + "volume": "182970", + "marketCap": "1546789705.00", "country": "United States", "ipoyear": "1986", "industry": "Forest Products", @@ -2956,11 +2928,11 @@ { "symbol": "AMZN", "name": "Amazon.com Inc. Common Stock", - "lastsale": "$199.50", - "netchange": "3.72", - "pctchange": "1.90%", - "volume": "30449675", - "marketCap": "2097744696096.00", + "lastsale": "$207.09", + "netchange": "7.59", + "pctchange": "3.805%", + "volume": "72205753", + "marketCap": "2177553629647.00", "country": "United States", "ipoyear": "1997", "industry": "Catalog/Specialty Distribution", @@ -2970,11 +2942,11 @@ { "symbol": "ANAB", "name": "AnaptysBio Inc. Common Stock", - "lastsale": "$19.88", - "netchange": "-0.06", - "pctchange": "-0.301%", - "volume": "443677", - "marketCap": "600068476.00", + "lastsale": "$22.21", + "netchange": "2.33", + "pctchange": "11.72%", + "volume": "678194", + "marketCap": "670398434.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2984,11 +2956,11 @@ { "symbol": "ANDE", "name": "Andersons Inc. (The) Common Stock", - "lastsale": "$43.41", - "netchange": "-2.41", - "pctchange": "-5.26%", - "volume": "422184", - "marketCap": "1478913411.00", + "lastsale": "$48.86", + "netchange": "5.45", + "pctchange": "12.555%", + "volume": "345072", + "marketCap": "1664586715.00", "country": "United States", "ipoyear": "", "industry": "Farming/Seeds/Milling", @@ -2998,11 +2970,11 @@ { "symbol": "ANEB", "name": "Anebulo Pharmaceuticals Inc. Common Stock", - "lastsale": "$1.84", - "netchange": "-0.05", - "pctchange": "-2.646%", - "volume": "5088", - "marketCap": "47717119.00", + "lastsale": "$1.87", + "netchange": "0.03", + "pctchange": "1.63%", + "volume": "3200", + "marketCap": "48495116.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3013,9 +2985,9 @@ "symbol": "ANGH", "name": "Anghami Inc. Ordinary Shares", "lastsale": "$0.75", - "netchange": "-0.011", - "pctchange": "-1.445%", - "volume": "10491", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "46181", "marketCap": "22282231.00", "country": "United Arab Emirates", "ipoyear": "", @@ -3023,14 +2995,28 @@ "sector": "Consumer Discretionary", "url": "/market-activity/stocks/angh" }, + { + "symbol": "ANGHW", + "name": "Anghami Inc. Warrants", + "lastsale": "$0.0389", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1", + "marketCap": "1155705.00", + "country": "United Arab Emirates", + "ipoyear": "", + "industry": "Telecommunications Equipment", + "sector": "Consumer Discretionary", + "url": "/market-activity/stocks/anghw" + }, { "symbol": "ANGI", "name": "Angi Inc. Class A Common Stock", - "lastsale": "$2.50", - "netchange": "0.04", - "pctchange": "1.626%", - "volume": "570137", - "marketCap": "1246673138.00", + "lastsale": "$2.53", + "netchange": "0.03", + "pctchange": "1.20%", + "volume": "456356", + "marketCap": "1261633215.00", "country": "United States", "ipoyear": "", "industry": "Advertising", @@ -3040,11 +3026,11 @@ { "symbol": "ANGO", "name": "AngioDynamics Inc. Common Stock", - "lastsale": "$6.99", - "netchange": "0.25", - "pctchange": "3.709%", - "volume": "415276", - "marketCap": "284033401.00", + "lastsale": "$7.41", + "netchange": "0.42", + "pctchange": "6.009%", + "volume": "510583", + "marketCap": "301099785.00", "country": "United States", "ipoyear": "2004", "industry": "Medical/Dental Instruments", @@ -3054,11 +3040,11 @@ { "symbol": "ANIK", "name": "Anika Therapeutics Inc. Common Stock", - "lastsale": "$16.30", - "netchange": "-0.77", - "pctchange": "-4.511%", - "volume": "222691", - "marketCap": "241186634.00", + "lastsale": "$17.27", + "netchange": "0.97", + "pctchange": "5.951%", + "volume": "252374", + "marketCap": "252929443.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -3068,11 +3054,11 @@ { "symbol": "ANIP", "name": "ANI Pharmaceuticals Inc.", - "lastsale": "$57.31", - "netchange": "1.30", - "pctchange": "2.321%", - "volume": "165258", - "marketCap": "1205233254.00", + "lastsale": "$58.40", + "netchange": "1.09", + "pctchange": "1.902%", + "volume": "364707", + "marketCap": "1228156030.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3082,11 +3068,11 @@ { "symbol": "ANIX", "name": "Anixa Biosciences Inc. Common Stock", - "lastsale": "$3.57", - "netchange": "0.12", - "pctchange": "3.478%", - "volume": "22360", - "marketCap": "114880786.00", + "lastsale": "$3.45", + "netchange": "-0.12", + "pctchange": "-3.361%", + "volume": "65216", + "marketCap": "111019247.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3096,11 +3082,11 @@ { "symbol": "ANL", "name": "Adlai Nortye Ltd. American Depositary Shares", - "lastsale": "$2.27", - "netchange": "0.24", - "pctchange": "11.823%", - "volume": "34495", - "marketCap": "83763608.00", + "lastsale": "$2.32", + "netchange": "0.05", + "pctchange": "2.203%", + "volume": "36323", + "marketCap": "85608622.00", "country": "Cayman Islands", "ipoyear": "2023", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3110,11 +3096,11 @@ { "symbol": "ANNX", "name": "Annexon Inc. Common Stock", - "lastsale": "$7.25", - "netchange": "0.16", - "pctchange": "2.257%", - "volume": "5009887", - "marketCap": "765991225.00", + "lastsale": "$7.47", + "netchange": "0.22", + "pctchange": "3.034%", + "volume": "1576787", + "marketCap": "789235096.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3124,10 +3110,10 @@ { "symbol": "ANSC", "name": "Agriculture & Natural Solutions Acquisition Corporation Class A Ordinary Shares", - "lastsale": "$10.405", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "888084", + "lastsale": "$10.40", + "netchange": "-0.005", + "pctchange": "-0.048%", + "volume": "40549", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -3138,10 +3124,10 @@ { "symbol": "ANSCW", "name": "Agriculture & Natural Solutions Acquisition Corporation Warrant", - "lastsale": "$0.258", - "netchange": "-0.002", - "pctchange": "-0.769%", - "volume": "16538", + "lastsale": "$0.2693", + "netchange": "0.0113", + "pctchange": "4.38%", + "volume": "4259", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -3152,11 +3138,11 @@ { "symbol": "ANSS", "name": "ANSYS Inc. Common Stock", - "lastsale": "$324.48", - "netchange": "0.32", - "pctchange": "0.099%", - "volume": "395423", - "marketCap": "28355218245.00", + "lastsale": "$333.62", + "netchange": "9.14", + "pctchange": "2.817%", + "volume": "691891", + "marketCap": "29153932171.00", "country": "United States", "ipoyear": "1996", "industry": "Computer Software: Prepackaged Software", @@ -3166,11 +3152,11 @@ { "symbol": "ANTE", "name": "AirNet Technology Inc. American Depositary Shares", - "lastsale": "$0.54", - "netchange": "-0.02", - "pctchange": "-3.571%", - "volume": "174125", - "marketCap": "7727400.00", + "lastsale": "$0.539", + "netchange": "-0.001", + "pctchange": "-0.185%", + "volume": "225851", + "marketCap": "7713090.00", "country": "China", "ipoyear": "2007", "industry": "Advertising", @@ -3180,11 +3166,11 @@ { "symbol": "ANTX", "name": "AN2 Therapeutics Inc. Common Stock", - "lastsale": "$1.09", + "lastsale": "$1.10", "netchange": "0.01", - "pctchange": "0.926%", - "volume": "114641", - "marketCap": "32528250.00", + "pctchange": "0.917%", + "volume": "105004", + "marketCap": "32826674.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3194,11 +3180,11 @@ { "symbol": "ANY", "name": "Sphere 3D Corp. Common Shares", - "lastsale": "$1.04", - "netchange": "0.01", - "pctchange": "0.971%", - "volume": "498351", - "marketCap": "21572933.00", + "lastsale": "$1.19", + "netchange": "0.15", + "pctchange": "14.423%", + "volume": "1233986", + "marketCap": "24684414.00", "country": "Canada", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -3208,11 +3194,11 @@ { "symbol": "AOSL", "name": "Alpha and Omega Semiconductor Limited Common Shares", - "lastsale": "$26.77", - "netchange": "-6.48", - "pctchange": "-19.489%", - "volume": "1000859", - "marketCap": "775614920.00", + "lastsale": "$27.34", + "netchange": "0.57", + "pctchange": "2.129%", + "volume": "501551", + "marketCap": "792129694.00", "country": "Bermuda", "ipoyear": "2010", "industry": "Semiconductors", @@ -3222,11 +3208,11 @@ { "symbol": "AOUT", "name": "American Outdoor Brands Inc. Common Stock ", - "lastsale": "$9.10", - "netchange": "0.14", - "pctchange": "1.563%", - "volume": "34703", - "marketCap": "116897772.00", + "lastsale": "$9.12", + "netchange": "0.02", + "pctchange": "0.22%", + "volume": "31869", + "marketCap": "117154690.00", "country": "United States", "ipoyear": "", "industry": "Recreational Games/Products/Toys", @@ -3236,11 +3222,11 @@ { "symbol": "APA", "name": "APA Corporation Common Stock", - "lastsale": "$23.57", - "netchange": "0.03", - "pctchange": "0.127%", - "volume": "4791512", - "marketCap": "8718657150.00", + "lastsale": "$24.73", + "netchange": "1.16", + "pctchange": "4.922%", + "volume": "9319434", + "marketCap": "9147746767.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -3250,11 +3236,11 @@ { "symbol": "APCX", "name": "AppTech Payments Corp. Common Stock", - "lastsale": "$0.666", - "netchange": "-0.0046", - "pctchange": "-0.686%", - "volume": "85317", - "marketCap": "16726538.00", + "lastsale": "$0.70", + "netchange": "0.034", + "pctchange": "5.105%", + "volume": "83214", + "marketCap": "17580445.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -3264,11 +3250,11 @@ { "symbol": "APCXW", "name": "AppTech Payments Corp. Warrant", - "lastsale": "$0.225", - "netchange": "-0.055", - "pctchange": "-19.643%", - "volume": "17346", - "marketCap": "5650857.00", + "lastsale": "$0.1578", + "netchange": "-0.0672", + "pctchange": "-29.867%", + "volume": "8416", + "marketCap": "3963135.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -3278,11 +3264,11 @@ { "symbol": "APDN", "name": "Applied DNA Sciences Inc. Common Stock", - "lastsale": "$0.1864", - "netchange": "0.0017", - "pctchange": "0.92%", - "volume": "2042010", - "marketCap": "1919805.00", + "lastsale": "$0.1803", + "netchange": "-0.0061", + "pctchange": "-3.273%", + "volume": "2317191", + "marketCap": "1856979.00", "country": "United States", "ipoyear": "", "industry": "Other Consumer Services", @@ -3292,11 +3278,11 @@ { "symbol": "APEI", "name": "American Public Education Inc. Common Stock", - "lastsale": "$15.62", - "netchange": "0.45", - "pctchange": "2.966%", - "volume": "94636", - "marketCap": "276500101.00", + "lastsale": "$16.87", + "netchange": "1.25", + "pctchange": "8.003%", + "volume": "154534", + "marketCap": "298627190.00", "country": "United States", "ipoyear": "2007", "industry": "Other Consumer Services", @@ -3306,11 +3292,11 @@ { "symbol": "APGE", "name": "Apogee Therapeutics Inc. Common Stock", - "lastsale": "$58.29", - "netchange": "1.99", - "pctchange": "3.535%", - "volume": "326031", - "marketCap": "3409131744.00", + "lastsale": "$58.81", + "netchange": "0.52", + "pctchange": "0.892%", + "volume": "789301", + "marketCap": "3439544311.00", "country": "United States", "ipoyear": "2023", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -3320,11 +3306,11 @@ { "symbol": "API", "name": "Agora Inc. American Depositary Shares", - "lastsale": "$3.27", - "netchange": "0.53", - "pctchange": "19.343%", - "volume": "2127798", - "marketCap": "301501116.00", + "lastsale": "$3.10", + "netchange": "-0.17", + "pctchange": "-5.199%", + "volume": "1450031", + "marketCap": "285826746.00", "country": "China", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -3334,11 +3320,11 @@ { "symbol": "APLD", "name": "Applied Digital Corporation Common Stock", - "lastsale": "$6.37", - "netchange": "0.40", - "pctchange": "6.70%", - "volume": "9726297", - "marketCap": "1371837626.00", + "lastsale": "$7.07", + "netchange": "0.70", + "pctchange": "10.989%", + "volume": "14713617", + "marketCap": "1522589014.00", "country": "United States", "ipoyear": "2022", "industry": "Finance: Consumer Services", @@ -3348,11 +3334,11 @@ { "symbol": "APLM", "name": "Apollomics Inc. Class A Ordinary Shares", - "lastsale": "$0.1199", - "netchange": "0.0059", - "pctchange": "5.175%", - "volume": "204240", - "marketCap": "13185403.00", + "lastsale": "$0.1212", + "netchange": "0.0013", + "pctchange": "1.084%", + "volume": "458876", + "marketCap": "13328364.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3362,11 +3348,11 @@ { "symbol": "APLMW", "name": "Apollomics Inc. Warrant", - "lastsale": "$0.01", - "netchange": "-0.0005", - "pctchange": "-4.762%", - "volume": "11003", - "marketCap": "1099700.00", + "lastsale": "$0.0115", + "netchange": "0.0015", + "pctchange": "15.00%", + "volume": "41428", + "marketCap": "1264655.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3376,11 +3362,11 @@ { "symbol": "APLS", "name": "Apellis Pharmaceuticals Inc. Common Stock", - "lastsale": "$28.075", - "netchange": "-0.485", - "pctchange": "-1.698%", - "volume": "10601167", - "marketCap": "3418589659.00", + "lastsale": "$28.83", + "netchange": "0.755", + "pctchange": "2.689%", + "volume": "3842937", + "marketCap": "3510523236.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3390,11 +3376,11 @@ { "symbol": "APLT", "name": "Applied Therapeutics Inc. Common Stock", - "lastsale": "$9.63", - "netchange": "0.37", - "pctchange": "3.996%", - "volume": "2194383", - "marketCap": "1105969590.00", + "lastsale": "$9.65", + "netchange": "0.02", + "pctchange": "0.208%", + "volume": "2027751", + "marketCap": "1108266515.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3404,11 +3390,11 @@ { "symbol": "APM", "name": "Aptorum Group Limited Class A Ordinary Shares", - "lastsale": "$1.36", - "netchange": "-0.07", - "pctchange": "-4.895%", - "volume": "34589", - "marketCap": "7047108.00", + "lastsale": "$1.33", + "netchange": "-0.03", + "pctchange": "-2.206%", + "volume": "18795", + "marketCap": "6891657.00", "country": "Hong Kong", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3418,11 +3404,11 @@ { "symbol": "APOG", "name": "Apogee Enterprises Inc. Common Stock", - "lastsale": "$79.57", - "netchange": "2.86", - "pctchange": "3.728%", - "volume": "155565", - "marketCap": "1746005783.00", + "lastsale": "$84.12", + "netchange": "4.55", + "pctchange": "5.718%", + "volume": "233089", + "marketCap": "1845846506.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -3432,11 +3418,11 @@ { "symbol": "APP", "name": "Applovin Corporation Class A Common Stock", - "lastsale": "$165.18", - "netchange": "6.07", - "pctchange": "3.815%", - "volume": "3997056", - "marketCap": "55211181601.00", + "lastsale": "$168.55", + "netchange": "3.37", + "pctchange": "2.04%", + "volume": "6050513", + "marketCap": "56337599339.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Programming Data Processing", @@ -3446,11 +3432,11 @@ { "symbol": "APPF", "name": "AppFolio Inc. Class A Common Stock", - "lastsale": "$216.09", - "netchange": "4.09", - "pctchange": "1.929%", - "volume": "219420", - "marketCap": "7851266254.00", + "lastsale": "$228.10", + "netchange": "12.01", + "pctchange": "5.558%", + "volume": "302092", + "marketCap": "8287629380.00", "country": "United States", "ipoyear": "2015", "industry": "Computer Software: Prepackaged Software", @@ -3460,11 +3446,11 @@ { "symbol": "APPN", "name": "Appian Corporation Class A Common Stock", - "lastsale": "$38.67", - "netchange": "1.85", - "pctchange": "5.024%", - "volume": "730200", - "marketCap": "2797726549.00", + "lastsale": "$40.50", + "netchange": "1.83", + "pctchange": "4.732%", + "volume": "1047217", + "marketCap": "2930124780.00", "country": "United States", "ipoyear": "2017", "industry": "Computer Software: Prepackaged Software", @@ -3474,11 +3460,11 @@ { "symbol": "APPS", "name": "Digital Turbine Inc. Common Stock", - "lastsale": "$3.25", - "netchange": "0.14", - "pctchange": "4.502%", - "volume": "1629332", - "marketCap": "334021919.00", + "lastsale": "$3.24", + "netchange": "-0.01", + "pctchange": "-0.308%", + "volume": "5493724", + "marketCap": "332994159.00", "country": "United States", "ipoyear": "", "industry": "Multi-Sector Companies", @@ -3488,11 +3474,11 @@ { "symbol": "APRE", "name": "Aprea Therapeutics Inc. Common stock", - "lastsale": "$3.86", - "netchange": "-0.1117", - "pctchange": "-2.812%", - "volume": "9169", - "marketCap": "20967146.00", + "lastsale": "$4.0846", + "netchange": "0.2246", + "pctchange": "5.819%", + "volume": "13004", + "marketCap": "22187151.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3502,11 +3488,11 @@ { "symbol": "APTO", "name": "Aptose Biosciences Inc. Common Shares", - "lastsale": "$0.3826", - "netchange": "-0.0152", - "pctchange": "-3.821%", - "volume": "20889", - "marketCap": "6928654.00", + "lastsale": "$0.3996", + "netchange": "0.017", + "pctchange": "4.443%", + "volume": "82131", + "marketCap": "7236513.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -3516,11 +3502,11 @@ { "symbol": "APVO", "name": "Aptevo Therapeutics Inc. Common Stock", - "lastsale": "$0.268", - "netchange": "-0.014", - "pctchange": "-4.965%", - "volume": "882928", - "marketCap": "2524691.00", + "lastsale": "$0.258", + "netchange": "-0.01", + "pctchange": "-3.731%", + "volume": "688780", + "marketCap": "2430486.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3530,11 +3516,11 @@ { "symbol": "APWC", "name": "Asia Pacific Wire & Cable Corporation Ltd. Ordinary Shares (Bermuda)", - "lastsale": "$1.83", - "netchange": "0.04", - "pctchange": "2.235%", - "volume": "16060", - "marketCap": "37727695.00", + "lastsale": "$1.7701", + "netchange": "-0.0599", + "pctchange": "-3.273%", + "volume": "8455", + "marketCap": "36492783.00", "country": "Taiwan", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -3545,9 +3531,9 @@ "symbol": "APXI", "name": "APx Acquisition Corp. I Class A Ordinary Share", "lastsale": "$11.86", - "netchange": "0.0143", - "pctchange": "0.121%", - "volume": "1017", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "2", "marketCap": "0.00", "country": "Mexico", "ipoyear": "2022", @@ -3555,28 +3541,14 @@ "sector": "Finance", "url": "/market-activity/stocks/apxi" }, - { - "symbol": "APXIW", - "name": "APx Acquisition Corp. I Warrant", - "lastsale": "$0.0599", - "netchange": "-0.0097", - "pctchange": "-13.937%", - "volume": "30792", - "marketCap": "0.00", - "country": "Mexico", - "ipoyear": "2022", - "industry": "Blank Checks", - "sector": "Finance", - "url": "/market-activity/stocks/apxiw" - }, { "symbol": "APYX", "name": "Apyx Medical Corporation Common Stock", - "lastsale": "$1.17", - "netchange": "0.01", - "pctchange": "0.862%", - "volume": "35925", - "marketCap": "40533393.00", + "lastsale": "$1.21", + "netchange": "0.04", + "pctchange": "3.419%", + "volume": "22546", + "marketCap": "41919150.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -3586,11 +3558,11 @@ { "symbol": "AQB", "name": "AquaBounty Technologies Inc. Common Stock", - "lastsale": "$1.15", - "netchange": "0.01", - "pctchange": "0.877%", - "volume": "10849", - "marketCap": "4445645.00", + "lastsale": "$1.10", + "netchange": "-0.05", + "pctchange": "-4.348%", + "volume": "21210", + "marketCap": "4252356.00", "country": "United States", "ipoyear": "", "industry": "Meat/Poultry/Fish", @@ -3600,11 +3572,11 @@ { "symbol": "AQMS", "name": "Aqua Metals Inc. Common Stock", - "lastsale": "$2.48", - "netchange": "-0.02", - "pctchange": "-0.80%", - "volume": "135218", - "marketCap": "336782301.00", + "lastsale": "$2.28", + "netchange": "-0.20", + "pctchange": "-8.065%", + "volume": "131483", + "marketCap": "15549520.00", "country": "United States", "ipoyear": "2015", "industry": "Metal Fabrications", @@ -3614,11 +3586,11 @@ { "symbol": "AQST", "name": "Aquestive Therapeutics Inc. Common Stock", - "lastsale": "$4.755", - "netchange": "-0.395", - "pctchange": "-7.67%", - "volume": "3476418", - "marketCap": "432989159.00", + "lastsale": "$5.07", + "netchange": "0.315", + "pctchange": "6.625%", + "volume": "1947968", + "marketCap": "462273439.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3640,9 +3612,9 @@ "url": "/market-activity/stocks/aqu" }, { - "symbol": "AQUNU", - "name": "Aquaron Acquisition Corp. Units", - "lastsale": "$11.15", + "symbol": "AQUNR", + "name": "Aquaron Acquisition Corp. Rights", + "lastsale": "$0.18", "netchange": "0.00", "pctchange": "0.00%", "volume": "1", @@ -3651,16 +3623,16 @@ "ipoyear": "2022", "industry": "Blank Checks", "sector": "Finance", - "url": "/market-activity/stocks/aqunu" + "url": "/market-activity/stocks/aqunr" }, { "symbol": "ARAY", "name": "Accuray Incorporated Common Stock", - "lastsale": "$1.92", - "netchange": "0.12", - "pctchange": "6.667%", - "volume": "840165", - "marketCap": "192514368.00", + "lastsale": "$2.03", + "netchange": "0.11", + "pctchange": "5.729%", + "volume": "1388026", + "marketCap": "203543837.00", "country": "United States", "ipoyear": "2007", "industry": "Medical/Dental Instruments", @@ -3670,11 +3642,11 @@ { "symbol": "ARBB", "name": "ARB IOT Group Limited Ordinary Shares", - "lastsale": "$0.5645", - "netchange": "0.069", - "pctchange": "13.925%", - "volume": "12679305", - "marketCap": "14923969.00", + "lastsale": "$0.8134", + "netchange": "0.2489", + "pctchange": "44.092%", + "volume": "227670329", + "marketCap": "21504263.00", "country": "Malaysia", "ipoyear": "2023", "industry": "EDP Services", @@ -3684,11 +3656,11 @@ { "symbol": "ARBE", "name": "Arbe Robotics Ltd. Ordinary Shares", - "lastsale": "$1.70", - "netchange": "-0.0025", - "pctchange": "-0.147%", - "volume": "58182", - "marketCap": "132976647.00", + "lastsale": "$1.73", + "netchange": "0.03", + "pctchange": "1.765%", + "volume": "77300", + "marketCap": "135323294.00", "country": "Israel", "ipoyear": "", "industry": "EDP Services", @@ -3698,11 +3670,11 @@ { "symbol": "ARBEW", "name": "Arbe Robotics Ltd. Warrant", - "lastsale": "$0.15", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "391", - "marketCap": "11733234.00", + "lastsale": "$0.1403", + "netchange": "-0.0097", + "pctchange": "-6.467%", + "volume": "11862", + "marketCap": "10974484.00", "country": "Israel", "ipoyear": "", "industry": "EDP Services", @@ -3712,11 +3684,11 @@ { "symbol": "ARBK", "name": "Argo Blockchain plc American Depositary Shares", - "lastsale": "$1.19", - "netchange": "0.06", - "pctchange": "5.31%", - "volume": "335277", - "marketCap": "757256500.00", + "lastsale": "$1.36", + "netchange": "0.17", + "pctchange": "14.286%", + "volume": "1390263", + "marketCap": "865436000.00", "country": "United Kingdom", "ipoyear": "2021", "industry": "Finance: Consumer Services", @@ -3726,11 +3698,11 @@ { "symbol": "ARBKL", "name": "Argo Blockchain plc 8.75% Senior Notes due 2026", - "lastsale": "$9.54", - "netchange": "-0.04", - "pctchange": "-0.418%", - "volume": "2103", - "marketCap": "6070779000.00", + "lastsale": "$9.75", + "netchange": "0.21", + "pctchange": "2.201%", + "volume": "4990", + "marketCap": "6204412500.00", "country": "United Kingdom", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -3740,11 +3712,11 @@ { "symbol": "ARCB", "name": "ArcBest Corporation Common Stock", - "lastsale": "$104.10", - "netchange": "3.56", - "pctchange": "3.541%", - "volume": "223264", - "marketCap": "2435894404.00", + "lastsale": "$120.81", + "netchange": "16.71", + "pctchange": "16.052%", + "volume": "1293560", + "marketCap": "2826901085.00", "country": "United States", "ipoyear": "", "industry": "Trucking Freight/Courier Services", @@ -3754,11 +3726,11 @@ { "symbol": "ARCC", "name": "Ares Capital Corporation Common Stock", - "lastsale": "$21.01", - "netchange": "0.13", - "pctchange": "0.623%", - "volume": "3761563", - "marketCap": "13574059680.00", + "lastsale": "$21.40", + "netchange": "0.39", + "pctchange": "1.856%", + "volume": "6736326", + "marketCap": "13826029375.00", "country": "United States", "ipoyear": "2004", "industry": "Finance: Consumer Services", @@ -3768,11 +3740,11 @@ { "symbol": "ARCT", "name": "Arcturus Therapeutics Holdings Inc. Common Stock", - "lastsale": "$18.35", - "netchange": "0.53", - "pctchange": "2.974%", - "volume": "329985", - "marketCap": "496225214.00", + "lastsale": "$18.33", + "netchange": "-0.02", + "pctchange": "-0.109%", + "volume": "860520", + "marketCap": "495684369.00", "country": "Israel", "ipoyear": "2013", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3782,11 +3754,11 @@ { "symbol": "ARDX", "name": "Ardelyx Inc. Common Stock", - "lastsale": "$5.72", - "netchange": "-0.17", - "pctchange": "-2.886%", - "volume": "3888490", - "marketCap": "1354806424.00", + "lastsale": "$6.49", + "netchange": "0.77", + "pctchange": "13.462%", + "volume": "7939777", + "marketCap": "1537184212.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3796,11 +3768,11 @@ { "symbol": "AREB", "name": "American Rebel Holdings Inc. Common Stock", - "lastsale": "$2.79", - "netchange": "0.30", - "pctchange": "12.048%", - "volume": "319461", - "marketCap": "2636991.00", + "lastsale": "$3.01", + "netchange": "0.22", + "pctchange": "7.885%", + "volume": "21517472", + "marketCap": "2844926.00", "country": "United States", "ipoyear": "", "industry": "Plastic Products", @@ -3810,11 +3782,11 @@ { "symbol": "AREBW", "name": "American Rebel Holdings Inc. Warrants", - "lastsale": "$0.01", - "netchange": "-0.0045", - "pctchange": "-31.034%", - "volume": "8745", - "marketCap": "9452.00", + "lastsale": "$0.0109", + "netchange": "0.0009", + "pctchange": "9.00%", + "volume": "113693", + "marketCap": "10302.00", "country": "United States", "ipoyear": "", "industry": "Plastic Products", @@ -3824,11 +3796,11 @@ { "symbol": "AREC", "name": "American Resources Corporation Class A Common Stock", - "lastsale": "$1.01", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "335402", - "marketCap": "78196614.00", + "lastsale": "$1.02", + "netchange": "0.01", + "pctchange": "0.99%", + "volume": "216571", + "marketCap": "78970838.00", "country": "United States", "ipoyear": "", "industry": "Coal Mining", @@ -3838,11 +3810,11 @@ { "symbol": "ARGX", "name": "argenx SE American Depositary Shares", - "lastsale": "$602.47", - "netchange": "13.80", - "pctchange": "2.344%", - "volume": "253796", - "marketCap": "35662903185.00", + "lastsale": "$588.97", + "netchange": "-13.50", + "pctchange": "-2.241%", + "volume": "337262", + "marketCap": "34863777597.00", "country": "Netherlands", "ipoyear": "2017", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -3852,11 +3824,11 @@ { "symbol": "ARHS", "name": "Arhaus Inc. Class A Common Stock", - "lastsale": "$8.98", - "netchange": "0.42", - "pctchange": "4.907%", - "volume": "1469896", - "marketCap": "1262374420.00", + "lastsale": "$9.12", + "netchange": "0.14", + "pctchange": "1.559%", + "volume": "3300577", + "marketCap": "1282055090.00", "country": "United States", "ipoyear": "2021", "industry": "Other Specialty Stores", @@ -3866,11 +3838,11 @@ { "symbol": "ARKO", "name": "ARKO Corp. Common Stock", - "lastsale": "$6.79", - "netchange": "0.21", - "pctchange": "3.191%", - "volume": "223090", - "marketCap": "786087249.00", + "lastsale": "$7.04", + "netchange": "0.25", + "pctchange": "3.682%", + "volume": "616522", + "marketCap": "815030079.00", "country": "United States", "ipoyear": "", "industry": "Food Chains", @@ -3894,11 +3866,11 @@ { "symbol": "ARKR", "name": "Ark Restaurants Corp. Common Stock", - "lastsale": "$10.85", - "netchange": "0.3175", - "pctchange": "3.014%", - "volume": "1780", - "marketCap": "39105103.00", + "lastsale": "$10.45", + "netchange": "-0.40", + "pctchange": "-3.687%", + "volume": "6461", + "marketCap": "37663441.00", "country": "United States", "ipoyear": "", "industry": "Restaurants", @@ -3908,11 +3880,11 @@ { "symbol": "ARLP", "name": "Alliance Resource Partners L.P. Common Units representing Limited Partners Interests", - "lastsale": "$26.72", - "netchange": "0.26", - "pctchange": "0.983%", - "volume": "650112", - "marketCap": "3421816132.00", + "lastsale": "$27.59", + "netchange": "0.87", + "pctchange": "3.256%", + "volume": "803661", + "marketCap": "3533230056.00", "country": "United States", "ipoyear": "1999", "industry": "Coal Mining", @@ -3922,11 +3894,11 @@ { "symbol": "ARM", "name": "Arm Holdings plc American Depositary Shares", - "lastsale": "$140.65", - "netchange": "3.12", - "pctchange": "2.269%", - "volume": "3603185", - "marketCap": "146322484403.00", + "lastsale": "$144.68", + "netchange": "4.03", + "pctchange": "2.865%", + "volume": "10654290", + "marketCap": "150515016306.00", "country": "United Kingdom", "ipoyear": "2023", "industry": "Semiconductors", @@ -3936,11 +3908,11 @@ { "symbol": "AROW", "name": "Arrow Financial Corporation Common Stock", - "lastsale": "$29.40", - "netchange": "0.62", - "pctchange": "2.154%", - "volume": "43614", - "marketCap": "491940439.00", + "lastsale": "$33.43", + "netchange": "4.03", + "pctchange": "13.707%", + "volume": "190433", + "marketCap": "559373091.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -3950,11 +3922,11 @@ { "symbol": "ARQ", "name": "Arq Inc. Common Stock", - "lastsale": "$5.97", - "netchange": "0.06", - "pctchange": "1.015%", - "volume": "139651", - "marketCap": "217987714.00", + "lastsale": "$6.02", + "netchange": "0.05", + "pctchange": "0.838%", + "volume": "328993", + "marketCap": "219813407.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -3964,11 +3936,11 @@ { "symbol": "ARQQ", "name": "Arqit Quantum Inc. Ordinary Shares", - "lastsale": "$5.99", - "netchange": "0.13", - "pctchange": "2.218%", - "volume": "157197", - "marketCap": "40866751.00", + "lastsale": "$5.79", + "netchange": "-0.20", + "pctchange": "-3.339%", + "volume": "57004", + "marketCap": "39502252.00", "country": "United Kingdom", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -3978,11 +3950,11 @@ { "symbol": "ARQQW", "name": "Arqit Quantum Inc. Warrants", - "lastsale": "$0.0999", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "97", - "marketCap": "681567.00", + "lastsale": "$0.09", + "netchange": "-0.0099", + "pctchange": "-9.91%", + "volume": "4130", + "marketCap": "614025.00", "country": "United Kingdom", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -3992,11 +3964,11 @@ { "symbol": "ARQT", "name": "Arcutis Biotherapeutics Inc. Common Stock", - "lastsale": "$9.30", - "netchange": "0.58", - "pctchange": "6.651%", - "volume": "2583746", - "marketCap": "1087086514.00", + "lastsale": "$9.66", + "netchange": "0.36", + "pctchange": "3.871%", + "volume": "4348963", + "marketCap": "1129167282.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -4006,11 +3978,11 @@ { "symbol": "ARRY", "name": "Array Technologies Inc. Common Stock", - "lastsale": "$7.61", - "netchange": "0.10", - "pctchange": "1.332%", - "volume": "6736414", - "marketCap": "1156160117.00", + "lastsale": "$5.94", + "netchange": "-1.67", + "pctchange": "-21.945%", + "volume": "23719528", + "marketCap": "902442982.00", "country": "United States", "ipoyear": "2020", "industry": "Miscellaneous manufacturing industries", @@ -4020,11 +3992,11 @@ { "symbol": "ARTL", "name": "Artelo Biosciences Inc. Common Stock", - "lastsale": "$1.25", - "netchange": "0.1101", - "pctchange": "9.659%", - "volume": "83738", - "marketCap": "4034625.00", + "lastsale": "$1.22", + "netchange": "-0.03", + "pctchange": "-2.40%", + "volume": "22020", + "marketCap": "3937794.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -4034,11 +4006,11 @@ { "symbol": "ARTNA", "name": "Artesian Resources Corporation Class A Common Stock", - "lastsale": "$36.08", - "netchange": "2.80", - "pctchange": "8.413%", - "volume": "56652", - "marketCap": "371463805.00", + "lastsale": "$36.38", + "netchange": "0.30", + "pctchange": "0.831%", + "volume": "21010", + "marketCap": "374552473.00", "country": "United States", "ipoyear": "", "industry": "Water Supply", @@ -4048,11 +4020,11 @@ { "symbol": "ARTV", "name": "Artiva Biotherapeutics Inc. Common Stock", - "lastsale": "$11.90", - "netchange": "0.71", - "pctchange": "6.345%", - "volume": "30843", - "marketCap": "289017014.00", + "lastsale": "$14.47", + "netchange": "2.57", + "pctchange": "21.597%", + "volume": "101186", + "marketCap": "351434974.00", "country": "United States", "ipoyear": "2024", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -4062,11 +4034,11 @@ { "symbol": "ARTW", "name": "Art's-Way Manufacturing Co. Inc. Common Stock", - "lastsale": "$1.64", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "6967", - "marketCap": "8251593.00", + "lastsale": "$1.69", + "netchange": "0.05", + "pctchange": "3.049%", + "volume": "10957", + "marketCap": "8503166.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -4076,11 +4048,11 @@ { "symbol": "ARVN", "name": "Arvinas Inc. Common Stock", - "lastsale": "$26.90", - "netchange": "0.10", - "pctchange": "0.373%", - "volume": "276660", - "marketCap": "1848382336.00", + "lastsale": "$27.99", + "netchange": "1.09", + "pctchange": "4.052%", + "volume": "737757", + "marketCap": "1923279613.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -4090,11 +4062,11 @@ { "symbol": "ARWR", "name": "Arrowhead Pharmaceuticals Inc. Common Stock", - "lastsale": "$20.57", - "netchange": "0.51", - "pctchange": "2.542%", - "volume": "794293", - "marketCap": "2557165186.00", + "lastsale": "$21.34", + "netchange": "0.77", + "pctchange": "3.743%", + "volume": "1888942", + "marketCap": "2652887947.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -4104,11 +4076,11 @@ { "symbol": "ASLE", "name": "AerSale Corporation Common Stock", - "lastsale": "$5.71", - "netchange": "0.29", - "pctchange": "5.351%", - "volume": "305253", - "marketCap": "303813957.00", + "lastsale": "$5.96", + "netchange": "0.25", + "pctchange": "4.378%", + "volume": "453617", + "marketCap": "317115794.00", "country": "United States", "ipoyear": "2019", "industry": "Industrial Specialties", @@ -4118,11 +4090,11 @@ { "symbol": "ASMB", "name": "Assembly Biosciences Inc. Common Stock", - "lastsale": "$16.56", - "netchange": "-0.42", - "pctchange": "-2.473%", - "volume": "30000", - "marketCap": "105082490.00", + "lastsale": "$16.65", + "netchange": "0.09", + "pctchange": "0.543%", + "volume": "17780", + "marketCap": "105653591.00", "country": "United States", "ipoyear": "2010", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -4132,11 +4104,11 @@ { "symbol": "ASML", "name": "ASML Holding N.V. New York Registry Shares", - "lastsale": "$676.46", - "netchange": "5.30", - "pctchange": "0.79%", - "volume": "1280576", - "marketCap": "266134057388.00", + "lastsale": "$661.43", + "netchange": "-15.03", + "pctchange": "-2.222%", + "volume": "3204637", + "marketCap": "260220928921.00", "country": "Netherlands", "ipoyear": "1995", "industry": "Industrial Machinery/Components", @@ -4146,11 +4118,11 @@ { "symbol": "ASND", "name": "Ascendis Pharma A/S American Depositary Shares", - "lastsale": "$128.13", - "netchange": "2.36", - "pctchange": "1.876%", - "volume": "282035", - "marketCap": "7254001150.00", + "lastsale": "$129.36", + "netchange": "1.23", + "pctchange": "0.96%", + "volume": "445441", + "marketCap": "7323636844.00", "country": "Denmark", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -4160,11 +4132,11 @@ { "symbol": "ASNS", "name": "Actelis Networks Inc. Common Stock", - "lastsale": "$1.33", - "netchange": "-0.02", - "pctchange": "-1.481%", - "volume": "47079", - "marketCap": "8001714.00", + "lastsale": "$1.36", + "netchange": "0.03", + "pctchange": "2.256%", + "volume": "150809", + "marketCap": "8182203.00", "country": "United States", "ipoyear": "2022", "industry": "Telecommunications Equipment", @@ -4174,11 +4146,11 @@ { "symbol": "ASO", "name": "Academy Sports and Outdoors Inc. Common Stock", - "lastsale": "$53.30", - "netchange": "0.61", - "pctchange": "1.158%", - "volume": "1284347", - "marketCap": "3747449020.00", + "lastsale": "$51.23", + "netchange": "-2.07", + "pctchange": "-3.884%", + "volume": "3023043", + "marketCap": "3601910193.00", "country": "United States", "ipoyear": "2020", "industry": "Other Specialty Stores", @@ -4188,11 +4160,11 @@ { "symbol": "ASPI", "name": "ASP Isotopes Inc. Common Stock", - "lastsale": "$6.91", - "netchange": "0.39", - "pctchange": "5.982%", - "volume": "3379115", - "marketCap": "460806762.00", + "lastsale": "$7.65", + "netchange": "0.74", + "pctchange": "10.709%", + "volume": "4111182", + "marketCap": "510155099.00", "country": "United States", "ipoyear": "2022", "industry": "Major Chemicals", @@ -4202,11 +4174,11 @@ { "symbol": "ASPS", "name": "Altisource Portfolio Solutions S.A. Common Stock", - "lastsale": "$1.14", - "netchange": "-0.05", - "pctchange": "-4.202%", - "volume": "104881", - "marketCap": "30978208.00", + "lastsale": "$0.9749", + "netchange": "-0.1651", + "pctchange": "-14.482%", + "volume": "351026", + "marketCap": "26491803.00", "country": "Luxembourg", "ipoyear": "", "industry": "Other Consumer Services", @@ -4216,11 +4188,11 @@ { "symbol": "ASRT", "name": "Assertio Holdings Inc. Common Stock", - "lastsale": "$1.02", - "netchange": "-0.04", - "pctchange": "-3.774%", - "volume": "550555", - "marketCap": "97242342.00", + "lastsale": "$1.00", + "netchange": "-0.02", + "pctchange": "-1.961%", + "volume": "658665", + "marketCap": "95335629.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -4230,11 +4202,11 @@ { "symbol": "ASRV", "name": "AmeriServ Financial Inc. Common Stock", - "lastsale": "$2.71", - "netchange": "-0.01", - "pctchange": "-0.368%", - "volume": "15656", - "marketCap": "44767214.00", + "lastsale": "$2.73", + "netchange": "0.02", + "pctchange": "0.738%", + "volume": "15224", + "marketCap": "45097599.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -4244,11 +4216,11 @@ { "symbol": "ASST", "name": "Asset Entities Inc. Class B Common Stock", - "lastsale": "$0.8099", - "netchange": "0.007", - "pctchange": "0.872%", - "volume": "67837", - "marketCap": "2608029.00", + "lastsale": "$0.7958", + "netchange": "-0.0141", + "pctchange": "-1.741%", + "volume": "127093", + "marketCap": "2562624.00", "country": "United States", "ipoyear": "2023", "industry": "Computer Software: Prepackaged Software", @@ -4258,11 +4230,11 @@ { "symbol": "ASTC", "name": "Astrotech Corporation (DE) Common Stock", - "lastsale": "$7.0001", - "netchange": "0.1101", - "pctchange": "1.598%", - "volume": "13366", - "marketCap": "11912273.00", + "lastsale": "$6.85", + "netchange": "-0.1501", + "pctchange": "-2.144%", + "volume": "23462", + "marketCap": "11656844.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -4272,11 +4244,11 @@ { "symbol": "ASTE", "name": "Astec Industries Inc. Common Stock", - "lastsale": "$33.28", - "netchange": "0.91", - "pctchange": "2.811%", - "volume": "396500", - "marketCap": "758803336.00", + "lastsale": "$38.06", + "netchange": "4.78", + "pctchange": "14.363%", + "volume": "372676", + "marketCap": "867790113.00", "country": "United States", "ipoyear": "1986", "industry": "Construction/Ag Equipment/Trucks", @@ -4286,11 +4258,11 @@ { "symbol": "ASTH", "name": "Astrana Health Inc. Common Stock", - "lastsale": "$56.00", - "netchange": "1.70", - "pctchange": "3.131%", - "volume": "196466", - "marketCap": "2748525976.00", + "lastsale": "$59.49", + "netchange": "3.49", + "pctchange": "6.232%", + "volume": "353608", + "marketCap": "2919818041.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -4300,11 +4272,11 @@ { "symbol": "ASTI", "name": "Ascent Solar Technologies Inc. Common Stock", - "lastsale": "$3.365", - "netchange": "-0.045", - "pctchange": "-1.32%", - "volume": "30201", - "marketCap": "3443903.00", + "lastsale": "$2.70", + "netchange": "-0.665", + "pctchange": "-19.762%", + "volume": "64039", + "marketCap": "2763310.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -4314,11 +4286,11 @@ { "symbol": "ASTL", "name": "Algoma Steel Group Inc. Common Shares", - "lastsale": "$10.55", - "netchange": "0.13", - "pctchange": "1.248%", - "volume": "454749", - "marketCap": "1098498410.00", + "lastsale": "$11.29", + "netchange": "0.74", + "pctchange": "7.014%", + "volume": "1406728", + "marketCap": "1175549483.00", "country": "Canada", "ipoyear": "", "industry": "Steel/Iron Ore", @@ -4328,11 +4300,11 @@ { "symbol": "ASTLW", "name": "Algoma Steel Group Inc. Warrant", - "lastsale": "$1.84", - "netchange": "0.04", - "pctchange": "2.222%", - "volume": "12756", - "marketCap": "191549652.00", + "lastsale": "$1.98", + "netchange": "0.14", + "pctchange": "7.609%", + "volume": "154802", + "marketCap": "206124083.00", "country": "Canada", "ipoyear": "", "industry": "Steel/Iron Ore", @@ -4342,11 +4314,11 @@ { "symbol": "ASTS", "name": "AST SpaceMobile Inc. Class A Common Stock", - "lastsale": "$24.13", - "netchange": "0.19", - "pctchange": "0.794%", - "volume": "6488532", - "marketCap": "6500487620.00", + "lastsale": "$22.52", + "netchange": "-1.61", + "pctchange": "-6.672%", + "volume": "10176278", + "marketCap": "6066762586.00", "country": "United States", "ipoyear": "2019", "industry": "Telecommunications Equipment", @@ -4356,11 +4328,11 @@ { "symbol": "ASUR", "name": "Asure Software Inc Common Stock", - "lastsale": "$8.78", - "netchange": "0.475", - "pctchange": "5.719%", - "volume": "87897", - "marketCap": "233143470.00", + "lastsale": "$9.65", + "netchange": "0.87", + "pctchange": "9.909%", + "volume": "222499", + "marketCap": "256245386.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -4370,11 +4342,11 @@ { "symbol": "ASYS", "name": "Amtech Systems Inc. Common Stock", - "lastsale": "$5.45", - "netchange": "-0.10", - "pctchange": "-1.802%", - "volume": "21319", - "marketCap": "77492433.00", + "lastsale": "$5.50", + "netchange": "0.05", + "pctchange": "0.917%", + "volume": "41590", + "marketCap": "78203373.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -4384,11 +4356,11 @@ { "symbol": "ATAI", "name": "ATAI Life Sciences N.V. Common Shares", - "lastsale": "$1.08", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "535718", - "marketCap": "181222871.00", + "lastsale": "$1.18", + "netchange": "0.10", + "pctchange": "9.259%", + "volume": "1803811", + "marketCap": "198002767.00", "country": "Germany", "ipoyear": "2008", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -4398,11 +4370,11 @@ { "symbol": "ATAT", "name": "Atour Lifestyle Holdings Limited American Depositary Shares", - "lastsale": "$26.68", - "netchange": "0.39", - "pctchange": "1.483%", - "volume": "554541", - "marketCap": "3671040896.00", + "lastsale": "$26.40", + "netchange": "-0.28", + "pctchange": "-1.049%", + "volume": "1125282", + "marketCap": "3632514230.00", "country": "China", "ipoyear": "2022", "industry": "Hotels/Resorts", @@ -4412,11 +4384,11 @@ { "symbol": "ATCOL", "name": "Atlas Corp. 7.125% Notes due 2027", - "lastsale": "$25.012", - "netchange": "-0.158", - "pctchange": "-0.628%", - "volume": "3782", - "marketCap": "5110658864.00", + "lastsale": "$25.0402", + "netchange": "0.0282", + "pctchange": "0.113%", + "volume": "2086", + "marketCap": "5116420922.00", "country": "United Kingdom", "ipoyear": "", "industry": "Marine Transportation", @@ -4426,11 +4398,11 @@ { "symbol": "ATEC", "name": "Alphatec Holdings Inc. Common Stock", - "lastsale": "$8.58", - "netchange": "0.22", - "pctchange": "2.632%", - "volume": "2252050", - "marketCap": "1216368325.00", + "lastsale": "$8.87", + "netchange": "0.29", + "pctchange": "3.38%", + "volume": "1908295", + "marketCap": "1257481007.00", "country": "United States", "ipoyear": "2006", "industry": "Medical/Dental Instruments", @@ -4440,11 +4412,11 @@ { "symbol": "ATER", "name": "Aterian Inc. Common Stock", - "lastsale": "$2.94", - "netchange": "0.01", - "pctchange": "0.341%", - "volume": "26071", - "marketCap": "25251137.00", + "lastsale": "$2.98", + "netchange": "0.04", + "pctchange": "1.361%", + "volume": "54693", + "marketCap": "25594690.00", "country": "United States", "ipoyear": "2019", "industry": "Home Furnishings", @@ -4454,11 +4426,11 @@ { "symbol": "ATEX", "name": "Anterix Inc. Common Stock", - "lastsale": "$33.98", - "netchange": "0.72", - "pctchange": "2.165%", - "volume": "105517", - "marketCap": "631851372.00", + "lastsale": "$34.97", + "netchange": "0.99", + "pctchange": "2.913%", + "volume": "126141", + "marketCap": "650260226.00", "country": "United States", "ipoyear": "2015", "industry": "Telecommunications Equipment", @@ -4468,11 +4440,11 @@ { "symbol": "ATGL", "name": "Alpha Technology Group Limited Ordinary Shares", - "lastsale": "$8.51", - "netchange": "-0.28", - "pctchange": "-3.185%", - "volume": "77005", - "marketCap": "129883875.00", + "lastsale": "$10.29", + "netchange": "1.78", + "pctchange": "20.917%", + "volume": "104210", + "marketCap": "157051125.00", "country": "China", "ipoyear": "2023", "industry": "EDP Services", @@ -4482,11 +4454,11 @@ { "symbol": "ATHA", "name": "Athira Pharma Inc. Common Stock", - "lastsale": "$0.75", - "netchange": "0.1101", - "pctchange": "17.206%", - "volume": "13056015", - "marketCap": "28829531.00", + "lastsale": "$0.70", + "netchange": "-0.05", + "pctchange": "-6.667%", + "volume": "2578765", + "marketCap": "26907563.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -4496,11 +4468,11 @@ { "symbol": "ATHE", "name": "Alterity Therapeutics Limited American Depositary Shares", - "lastsale": "$1.1844", - "netchange": "0.0443", - "pctchange": "3.886%", - "volume": "6299", - "marketCap": "10354928.00", + "lastsale": "$1.2196", + "netchange": "0.0352", + "pctchange": "2.972%", + "volume": "35764", + "marketCap": "10662674.00", "country": "Australia", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -4510,11 +4482,11 @@ { "symbol": "ATIF", "name": "ATIF Holdings Limited Ordinary Shares", - "lastsale": "$0.93", - "netchange": "0.12", - "pctchange": "14.815%", - "volume": "4921", - "marketCap": "11083230.00", + "lastsale": "$0.80", + "netchange": "-0.13", + "pctchange": "-13.978%", + "volume": "6448", + "marketCap": "9533962.00", "country": "China", "ipoyear": "2019", "industry": "Professional Services", @@ -4524,11 +4496,11 @@ { "symbol": "ATLC", "name": "Atlanticus Holdings Corporation Common Stock", - "lastsale": "$37.90", - "netchange": "0.66", - "pctchange": "1.772%", - "volume": "15690", - "marketCap": "558823334.00", + "lastsale": "$41.77", + "netchange": "3.87", + "pctchange": "10.211%", + "volume": "52321", + "marketCap": "615885242.00", "country": "United States", "ipoyear": "1995", "industry": "Finance: Consumer Services", @@ -4538,11 +4510,11 @@ { "symbol": "ATLCL", "name": "Atlanticus Holdings Corporation 6.125% Senior Notes due 2026", - "lastsale": "$23.89", - "netchange": "0.235", - "pctchange": "0.993%", - "volume": "3034", - "marketCap": "352250381.00", + "lastsale": "$23.79", + "netchange": "-0.10", + "pctchange": "-0.419%", + "volume": "1377", + "marketCap": "350775913.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -4552,11 +4524,11 @@ { "symbol": "ATLCP", "name": "Atlanticus Holdings Corporation 7.625% Series B Cumulative Perpetual Preferred Stock no par value per share", - "lastsale": "$22.925", - "netchange": "-0.065", - "pctchange": "-0.283%", - "volume": "1707", - "marketCap": "338021766.00", + "lastsale": "$22.9711", + "netchange": "0.0461", + "pctchange": "0.201%", + "volume": "15809", + "marketCap": "338701496.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -4566,11 +4538,11 @@ { "symbol": "ATLCZ", "name": "Atlanticus Holdings Corporation 9.25% Senior Notes due 2029", - "lastsale": "$24.83", - "netchange": "0.025", - "pctchange": "0.101%", - "volume": "26338", - "marketCap": "366110380.00", + "lastsale": "$24.82", + "netchange": "-0.01", + "pctchange": "-0.04%", + "volume": "30436", + "marketCap": "365962933.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -4580,11 +4552,11 @@ { "symbol": "ATLO", "name": "Ames National Corporation Common Stock", - "lastsale": "$16.75", - "netchange": "0.50", - "pctchange": "3.077%", - "volume": "15814", - "marketCap": "150618797.00", + "lastsale": "$18.19", + "netchange": "1.44", + "pctchange": "8.597%", + "volume": "59690", + "marketCap": "163567518.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -4594,11 +4566,11 @@ { "symbol": "ATLX", "name": "Atlas Lithium Corporation Common Stock", - "lastsale": "$8.97", - "netchange": "-0.34", - "pctchange": "-3.652%", - "volume": "86642", - "marketCap": "136790634.00", + "lastsale": "$8.79", + "netchange": "-0.18", + "pctchange": "-2.007%", + "volume": "114544", + "marketCap": "134045672.00", "country": "United States", "ipoyear": "", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", @@ -4608,10 +4580,10 @@ { "symbol": "ATMC", "name": "AlphaTime Acquisition Corp Ordinary Shares", - "lastsale": "$11.28", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1", + "lastsale": "$11.30", + "netchange": "0.02", + "pctchange": "0.177%", + "volume": "14601", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -4622,10 +4594,10 @@ { "symbol": "ATMCR", "name": "AlphaTime Acquisition Corp Right", - "lastsale": "$0.18", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1192", + "lastsale": "$0.1839", + "netchange": "0.0039", + "pctchange": "2.167%", + "volume": "587", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -4636,10 +4608,10 @@ { "symbol": "ATMCU", "name": "AlphaTime Acquisition Corp Unit", - "lastsale": "$11.47", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "202", + "lastsale": "$11.49", + "netchange": "0.02", + "pctchange": "0.174%", + "volume": "200", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -4647,13 +4619,27 @@ "sector": "Finance", "url": "/market-activity/stocks/atmcu" }, + { + "symbol": "ATMCW", + "name": "AlphaTime Acquisition Corp Warrant", + "lastsale": "$0.02", + "netchange": "0.0058", + "pctchange": "40.845%", + "volume": "46195", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2023", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/atmcw" + }, { "symbol": "ATMV", "name": "AlphaVest Acquisition Corp Ordinary Shares", - "lastsale": "$11.23", - "netchange": "0.01", - "pctchange": "0.089%", - "volume": "4356", + "lastsale": "$11.22", + "netchange": "-0.01", + "pctchange": "-0.089%", + "volume": "4386", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -4664,10 +4650,10 @@ { "symbol": "ATMVR", "name": "AlphaVest Acquisition Corp Right.", - "lastsale": "$0.1777", - "netchange": "-0.0032", - "pctchange": "-1.769%", - "volume": "220", + "lastsale": "$0.1797", + "netchange": "0.002", + "pctchange": "1.125%", + "volume": "640", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -4678,11 +4664,11 @@ { "symbol": "ATNF", "name": "180 Life Sciences Corp. Common Stock", - "lastsale": "$3.17", - "netchange": "-0.25", - "pctchange": "-7.31%", - "volume": "319867", - "marketCap": "3073638.00", + "lastsale": "$3.03", + "netchange": "-0.14", + "pctchange": "-4.416%", + "volume": "206093", + "marketCap": "2937894.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -4692,11 +4678,11 @@ { "symbol": "ATNFW", "name": "180 Life Sciences Corp. Warrant", - "lastsale": "$0.0094", - "netchange": "-0.0015", - "pctchange": "-13.761%", - "volume": "123797", - "marketCap": "9114.00", + "lastsale": "$0.009", + "netchange": "-0.0004", + "pctchange": "-4.255%", + "volume": "202280", + "marketCap": "8726.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -4706,11 +4692,11 @@ { "symbol": "ATNI", "name": "ATN International Inc. Common Stock", - "lastsale": "$19.76", - "netchange": "-0.16", - "pctchange": "-0.803%", - "volume": "102717", - "marketCap": "298656908.00", + "lastsale": "$22.61", + "netchange": "2.85", + "pctchange": "14.423%", + "volume": "211644", + "marketCap": "341732424.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -4720,11 +4706,11 @@ { "symbol": "ATOM", "name": "Atomera Incorporated Common Stock", - "lastsale": "$4.48", - "netchange": "-0.16", - "pctchange": "-3.448%", - "volume": "348093", - "marketCap": "128926013.00", + "lastsale": "$4.58", + "netchange": "0.10", + "pctchange": "2.232%", + "volume": "152751", + "marketCap": "131803826.00", "country": "United States", "ipoyear": "2016", "industry": "Semiconductors", @@ -4734,11 +4720,11 @@ { "symbol": "ATOS", "name": "Atossa Therapeutics Inc. Common Stock", - "lastsale": "$1.40", - "netchange": "-0.01", - "pctchange": "-0.709%", - "volume": "300408", - "marketCap": "176060382.00", + "lastsale": "$1.48", + "netchange": "0.08", + "pctchange": "5.714%", + "volume": "1024858", + "marketCap": "186120976.00", "country": "United States", "ipoyear": "2012", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -4748,11 +4734,11 @@ { "symbol": "ATPC", "name": "Agape ATP Corporation Common Stock", - "lastsale": "$1.555", - "netchange": "-0.095", - "pctchange": "-5.758%", - "volume": "81473", - "marketCap": "5984820.00", + "lastsale": "$1.49", + "netchange": "-0.065", + "pctchange": "-4.18%", + "volume": "49637", + "marketCap": "5734651.00", "country": "Malaysia", "ipoyear": "", "industry": "Medical/Nursing Services", @@ -4762,11 +4748,11 @@ { "symbol": "ATRA", "name": "Atara Biotherapeutics Inc. Common Stock", - "lastsale": "$10.28", - "netchange": "-1.35", - "pctchange": "-11.608%", - "volume": "203336", - "marketCap": "50526704.00", + "lastsale": "$10.005", + "netchange": "-0.275", + "pctchange": "-2.675%", + "volume": "157899", + "marketCap": "49175065.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -4776,11 +4762,11 @@ { "symbol": "ATRC", "name": "AtriCure Inc. Common Stock", - "lastsale": "$35.47", - "netchange": "1.81", - "pctchange": "5.377%", - "volume": "1077329", - "marketCap": "1729277813.00", + "lastsale": "$37.62", + "netchange": "2.15", + "pctchange": "6.061%", + "volume": "785189", + "marketCap": "1834097303.00", "country": "United States", "ipoyear": "2005", "industry": "Medical/Dental Instruments", @@ -4790,11 +4776,11 @@ { "symbol": "ATRO", "name": "Astronics Corporation Common Stock", - "lastsale": "$18.58", - "netchange": "0.39", - "pctchange": "2.144%", - "volume": "217817", - "marketCap": "650153422.00", + "lastsale": "$20.57", + "netchange": "1.99", + "pctchange": "10.71%", + "volume": "322276", + "marketCap": "719787723.00", "country": "United States", "ipoyear": "", "industry": "Military/Government/Technical", @@ -4804,11 +4790,11 @@ { "symbol": "ATSG", "name": "Air Transport Services Group Inc", - "lastsale": "$22.02", - "netchange": "0.02", - "pctchange": "0.091%", - "volume": "3946085", - "marketCap": "1448046012.00", + "lastsale": "$22.05", + "netchange": "0.03", + "pctchange": "0.136%", + "volume": "1961204", + "marketCap": "1450018827.00", "country": "United States", "ipoyear": "", "industry": "Air Freight/Delivery Services", @@ -4818,11 +4804,11 @@ { "symbol": "ATXG", "name": "Addentax Group Corp. Common Stock", - "lastsale": "$0.62", - "netchange": "0.0089", - "pctchange": "1.456%", - "volume": "3005", - "marketCap": "3747137.00", + "lastsale": "$0.5456", + "netchange": "-0.0744", + "pctchange": "-12.00%", + "volume": "35841", + "marketCap": "3297480.00", "country": "China", "ipoyear": "", "industry": "Professional Services", @@ -4832,11 +4818,11 @@ { "symbol": "ATXI", "name": "Avenue Therapeutics Inc. Common Stock", - "lastsale": "$2.22", + "lastsale": "$2.24", "netchange": "0.02", - "pctchange": "0.909%", - "volume": "27762", - "marketCap": "3177610.00", + "pctchange": "0.901%", + "volume": "21177", + "marketCap": "3206237.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -4846,11 +4832,11 @@ { "symbol": "ATXS", "name": "Astria Therapeutics Inc. Common Stock", - "lastsale": "$11.51", - "netchange": "-0.03", - "pctchange": "-0.26%", - "volume": "135457", - "marketCap": "649454996.00", + "lastsale": "$11.87", + "netchange": "0.36", + "pctchange": "3.128%", + "volume": "356414", + "marketCap": "669768097.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -4860,11 +4846,11 @@ { "symbol": "ATYR", "name": "aTyr Pharma Inc. Common Stock", - "lastsale": "$3.15", - "netchange": "0.07", - "pctchange": "2.273%", - "volume": "400361", - "marketCap": "238758024.00", + "lastsale": "$3.25", + "netchange": "0.10", + "pctchange": "3.175%", + "volume": "435750", + "marketCap": "246337644.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -4874,11 +4860,11 @@ { "symbol": "AUBN", "name": "Auburn National Bancorporation Inc. Common Stock", - "lastsale": "$21.8487", - "netchange": "-0.0313", - "pctchange": "-0.143%", - "volume": "8823", - "marketCap": "76332781.00", + "lastsale": "$22.1832", + "netchange": "0.3345", + "pctchange": "1.531%", + "volume": "1621", + "marketCap": "77501424.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -4888,11 +4874,11 @@ { "symbol": "AUDC", "name": "AudioCodes Ltd. Common Stock", - "lastsale": "$9.01", - "netchange": "-0.12", - "pctchange": "-1.314%", - "volume": "53979", - "marketCap": "274865845.00", + "lastsale": "$7.78", + "netchange": "-1.23", + "pctchange": "-13.651%", + "volume": "455419", + "marketCap": "237342538.00", "country": "Israel", "ipoyear": "1999", "industry": "Telecommunications Equipment", @@ -4902,11 +4888,11 @@ { "symbol": "AUID", "name": "authID Inc. Common Stock", - "lastsale": "$8.12", - "netchange": "0.32", - "pctchange": "4.103%", - "volume": "35610", - "marketCap": "88677310.00", + "lastsale": "$8.10", + "netchange": "-0.02", + "pctchange": "-0.246%", + "volume": "20570", + "marketCap": "88458893.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -4916,11 +4902,11 @@ { "symbol": "AUPH", "name": "Aurinia Pharmaceuticals Inc Ordinary Shares", - "lastsale": "$7.32", - "netchange": "0.11", - "pctchange": "1.526%", - "volume": "962205", - "marketCap": "1046693930.00", + "lastsale": "$7.52", + "netchange": "0.20", + "pctchange": "2.732%", + "volume": "1649459", + "marketCap": "1075292124.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -4930,11 +4916,11 @@ { "symbol": "AUR", "name": "Aurora Innovation Inc. Class A Common Stock", - "lastsale": "$5.18", - "netchange": "-0.37", - "pctchange": "-6.667%", - "volume": "13257253", - "marketCap": "8901440904.00", + "lastsale": "$5.71", + "netchange": "0.53", + "pctchange": "10.232%", + "volume": "15735686", + "marketCap": "9812206093.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -4944,11 +4930,11 @@ { "symbol": "AURA", "name": "Aura Biosciences Inc. Common Stock", - "lastsale": "$10.29", - "netchange": "0.12", - "pctchange": "1.18%", - "volume": "91279", - "marketCap": "510446923.00", + "lastsale": "$11.00", + "netchange": "0.71", + "pctchange": "6.90%", + "volume": "289513", + "marketCap": "545667265.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -4958,11 +4944,11 @@ { "symbol": "AUROW", "name": "Aurora Innovation Inc. Warrant", - "lastsale": "$0.753", - "netchange": "-0.067", - "pctchange": "-8.171%", - "volume": "20828", - "marketCap": "1293973938.00", + "lastsale": "$0.85", + "netchange": "0.097", + "pctchange": "12.882%", + "volume": "13895", + "marketCap": "1460661152.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -4972,11 +4958,11 @@ { "symbol": "AUTL", "name": "Autolus Therapeutics plc American Depositary Share", - "lastsale": "$3.38", - "netchange": "0.04", - "pctchange": "1.198%", - "volume": "854638", - "marketCap": "899399265.00", + "lastsale": "$3.57", + "netchange": "0.19", + "pctchange": "5.621%", + "volume": "4220777", + "marketCap": "949957211.00", "country": "United Kingdom", "ipoyear": "2018", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -4986,11 +4972,11 @@ { "symbol": "AUUD", "name": "Auddia Inc. Common Stock", - "lastsale": "$0.605", - "netchange": "0.017", - "pctchange": "2.891%", - "volume": "51755", - "marketCap": "2686200.00", + "lastsale": "$0.565", + "netchange": "-0.04", + "pctchange": "-6.612%", + "volume": "73783", + "marketCap": "2508600.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -5014,11 +5000,11 @@ { "symbol": "AVAH", "name": "Aveanna Healthcare Holdings Inc. Common Stock", - "lastsale": "$4.63", - "netchange": "0.12", - "pctchange": "2.661%", - "volume": "227853", - "marketCap": "894632570.00", + "lastsale": "$4.81", + "netchange": "0.18", + "pctchange": "3.888%", + "volume": "467312", + "marketCap": "929413101.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Nursing Services", @@ -5028,11 +5014,11 @@ { "symbol": "AVAV", "name": "AeroVironment Inc. Common Stock", - "lastsale": "$219.67", - "netchange": "4.19", - "pctchange": "1.944%", - "volume": "234895", - "marketCap": "6196019049.00", + "lastsale": "$216.32", + "netchange": "-3.35", + "pctchange": "-1.525%", + "volume": "788020", + "marketCap": "6101528842.00", "country": "United States", "ipoyear": "2007", "industry": "Aerospace", @@ -5042,11 +5028,11 @@ { "symbol": "AVBP", "name": "ArriVent BioPharma Inc. Common Stock", - "lastsale": "$31.98", - "netchange": "0.49", - "pctchange": "1.556%", - "volume": "68363", - "marketCap": "1074076858.00", + "lastsale": "$34.91", + "netchange": "2.93", + "pctchange": "9.162%", + "volume": "241242", + "marketCap": "1172483525.00", "country": "United States", "ipoyear": "2024", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -5056,11 +5042,11 @@ { "symbol": "AVDL", "name": "Avadel Pharmaceuticals plc Ordinary Share", - "lastsale": "$14.92", - "netchange": "0.06", - "pctchange": "0.404%", - "volume": "731169", - "marketCap": "1436356278.00", + "lastsale": "$15.30", + "netchange": "0.38", + "pctchange": "2.547%", + "volume": "924578", + "marketCap": "1472939078.00", "country": "France", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -5070,11 +5056,11 @@ { "symbol": "AVDX", "name": "AvidXchange Holdings Inc. Common Stock", - "lastsale": "$8.50", - "netchange": "0.12", - "pctchange": "1.432%", - "volume": "2383523", - "marketCap": "1766687847.00", + "lastsale": "$9.68", + "netchange": "1.18", + "pctchange": "13.882%", + "volume": "4443422", + "marketCap": "2011945689.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -5084,11 +5070,11 @@ { "symbol": "AVGO", "name": "Broadcom Inc. Common Stock", - "lastsale": "$173.90", - "netchange": "5.35", - "pctchange": "3.174%", - "volume": "13386774", - "marketCap": "812213180834.00", + "lastsale": "$179.55", + "netchange": "5.65", + "pctchange": "3.249%", + "volume": "24266649", + "marketCap": "838601935703.00", "country": "United States", "ipoyear": "2009", "industry": "Semiconductors", @@ -5098,11 +5084,11 @@ { "symbol": "AVGR", "name": "Avinger Inc. Common Stock", - "lastsale": "$0.8388", - "netchange": "0.0488", - "pctchange": "6.177%", - "volume": "80083", - "marketCap": "1926007.00", + "lastsale": "$0.8352", + "netchange": "-0.0036", + "pctchange": "-0.429%", + "volume": "60459", + "marketCap": "1917741.00", "country": "United States", "ipoyear": "2015", "industry": "Medical/Dental Instruments", @@ -5112,11 +5098,11 @@ { "symbol": "AVIR", "name": "Atea Pharmaceuticals Inc. Common Stock", - "lastsale": "$3.36", - "netchange": "0.01", - "pctchange": "0.299%", - "volume": "93537", - "marketCap": "283657920.00", + "lastsale": "$3.58", + "netchange": "0.22", + "pctchange": "6.548%", + "volume": "380546", + "marketCap": "302230760.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -5126,11 +5112,11 @@ { "symbol": "AVNW", "name": "Aviat Networks Inc. Common Stock", - "lastsale": "$20.93", - "netchange": "0.81", - "pctchange": "4.026%", - "volume": "158265", - "marketCap": "265318936.00", + "lastsale": "$13.70", + "netchange": "-7.23", + "pctchange": "-34.544%", + "volume": "1478781", + "marketCap": "173667913.00", "country": "United States", "ipoyear": "", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -5140,11 +5126,11 @@ { "symbol": "AVO", "name": "Mission Produce Inc. Common Stock", - "lastsale": "$13.35", - "netchange": "1.22", - "pctchange": "10.058%", - "volume": "681226", - "marketCap": "946656644.00", + "lastsale": "$14.10", + "netchange": "0.75", + "pctchange": "5.618%", + "volume": "793776", + "marketCap": "999839601.00", "country": "United States", "ipoyear": "2020", "industry": "Farming/Seeds/Milling", @@ -5154,11 +5140,11 @@ { "symbol": "AVPT", "name": "AvePoint Inc. Class A Common Stock", - "lastsale": "$12.51", - "netchange": "0.19", - "pctchange": "1.542%", - "volume": "455558", - "marketCap": "2335925584.00", + "lastsale": "$13.09", + "netchange": "0.58", + "pctchange": "4.636%", + "volume": "1113302", + "marketCap": "2444225891.00", "country": "United States", "ipoyear": "2019", "industry": "Computer Software: Prepackaged Software", @@ -5168,11 +5154,11 @@ { "symbol": "AVPTW", "name": "AvePoint Inc. Warrant", - "lastsale": "$2.99", - "netchange": "0.11", - "pctchange": "3.819%", - "volume": "10979", - "marketCap": "558306754.00", + "lastsale": "$3.24", + "netchange": "0.25", + "pctchange": "8.361%", + "volume": "36926", + "marketCap": "604987921.00", "country": "United States", "ipoyear": "2019", "industry": "Computer Software: Prepackaged Software", @@ -5182,11 +5168,11 @@ { "symbol": "AVT", "name": "Avnet Inc. Common Stock", - "lastsale": "$54.58", - "netchange": "0.58", - "pctchange": "1.074%", - "volume": "506420", - "marketCap": "4745236942.00", + "lastsale": "$57.17", + "netchange": "2.59", + "pctchange": "4.745%", + "volume": "570735", + "marketCap": "4970413997.00", "country": "United States", "ipoyear": "", "industry": "Electronic Components", @@ -5196,11 +5182,11 @@ { "symbol": "AVTE", "name": "Aerovate Therapeutics Inc. Common Stock", - "lastsale": "$2.70", - "netchange": "-0.02", - "pctchange": "-0.735%", - "volume": "321466", - "marketCap": "77942820.00", + "lastsale": "$2.76", + "netchange": "0.06", + "pctchange": "2.222%", + "volume": "577554", + "marketCap": "79674882.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -5210,11 +5196,11 @@ { "symbol": "AVTX", "name": "Avalo Therapeutics Inc. Common Stock", - "lastsale": "$13.43", - "netchange": "-0.11", - "pctchange": "-0.812%", - "volume": "6143", - "marketCap": "130034283.00", + "lastsale": "$13.40", + "netchange": "-0.03", + "pctchange": "-0.223%", + "volume": "7790", + "marketCap": "129743812.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -5224,11 +5210,11 @@ { "symbol": "AVXL", "name": "Anavex Life Sciences Corp. Common Stock", - "lastsale": "$7.70", - "netchange": "0.40", - "pctchange": "5.479%", - "volume": "2122973", - "marketCap": "652925481.00", + "lastsale": "$7.79", + "netchange": "0.09", + "pctchange": "1.169%", + "volume": "1450555", + "marketCap": "660557077.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -5238,11 +5224,11 @@ { "symbol": "AWH", "name": "Aspira Women's Health Inc. Common Stock", - "lastsale": "$0.864", - "netchange": "-0.022", - "pctchange": "-2.483%", - "volume": "77807", - "marketCap": "13878379.00", + "lastsale": "$0.86", + "netchange": "-0.004", + "pctchange": "-0.463%", + "volume": "49481", + "marketCap": "13814128.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -5252,11 +5238,11 @@ { "symbol": "AWRE", "name": "Aware Inc. Common Stock", - "lastsale": "$1.54", - "netchange": "0.04", - "pctchange": "2.667%", - "volume": "52497", - "marketCap": "32654035.00", + "lastsale": "$1.62", + "netchange": "0.08", + "pctchange": "5.195%", + "volume": "43689", + "marketCap": "34350349.00", "country": "United States", "ipoyear": "1996", "industry": "Computer Software: Prepackaged Software", @@ -5266,11 +5252,11 @@ { "symbol": "AXDX", "name": "Accelerate Diagnostics Inc. Common Stock", - "lastsale": "$2.015", - "netchange": "0.145", - "pctchange": "7.754%", - "volume": "59630", - "marketCap": "47713957.00", + "lastsale": "$1.99", + "netchange": "-0.025", + "pctchange": "-1.241%", + "volume": "104464", + "marketCap": "47121972.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -5280,11 +5266,11 @@ { "symbol": "AXGN", "name": "Axogen Inc. Common Stock", - "lastsale": "$14.96", - "netchange": "0.76", - "pctchange": "5.352%", - "volume": "617251", - "marketCap": "655693823.00", + "lastsale": "$15.33", + "netchange": "0.37", + "pctchange": "2.473%", + "volume": "673883", + "marketCap": "671910849.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -5294,11 +5280,11 @@ { "symbol": "AXNX", "name": "Axonics Inc. Common Stock", - "lastsale": "$70.31", - "netchange": "-0.07", - "pctchange": "-0.099%", - "volume": "528699", - "marketCap": "3594110939.00", + "lastsale": "$70.48", + "netchange": "0.17", + "pctchange": "0.242%", + "volume": "735902", + "marketCap": "3602801010.00", "country": "United States", "ipoyear": "2018", "industry": "Medical/Dental Instruments", @@ -5308,11 +5294,11 @@ { "symbol": "AXON", "name": "Axon Enterprise Inc. Common Stock", - "lastsale": "$441.09", - "netchange": "9.52", - "pctchange": "2.206%", - "volume": "656055", - "marketCap": "33335087395.00", + "lastsale": "$459.52", + "netchange": "18.43", + "pctchange": "4.178%", + "volume": "723939", + "marketCap": "34727922555.00", "country": "United States", "ipoyear": "2001", "industry": "Ordnance And Accessories", @@ -5322,11 +5308,11 @@ { "symbol": "AXSM", "name": "Axsome Therapeutics Inc. Common Stock", - "lastsale": "$89.24", - "netchange": "1.99", - "pctchange": "2.281%", - "volume": "259198", - "marketCap": "4283538294.00", + "lastsale": "$90.97", + "netchange": "1.73", + "pctchange": "1.939%", + "volume": "442399", + "marketCap": "4366578649.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -5336,11 +5322,11 @@ { "symbol": "AXTI", "name": "AXT Inc Common Stock", - "lastsale": "$2.10", - "netchange": "0.09", - "pctchange": "4.478%", - "volume": "317502", - "marketCap": "93412652.00", + "lastsale": "$2.11", + "netchange": "0.01", + "pctchange": "0.476%", + "volume": "507003", + "marketCap": "93857474.00", "country": "United States", "ipoyear": "1998", "industry": "Semiconductors", @@ -5350,11 +5336,11 @@ { "symbol": "AY", "name": "Atlantica Sustainable Infrastructure plc Ordinary Shares", - "lastsale": "$22.08", + "lastsale": "$22.09", "netchange": "0.01", "pctchange": "0.045%", - "volume": "2418326", - "marketCap": "2562497182.00", + "volume": "1911579", + "marketCap": "2563657733.00", "country": "United Kingdom", "ipoyear": "2014", "industry": "Electric Utilities: Central", @@ -5364,11 +5350,11 @@ { "symbol": "AYRO", "name": "AYRO Inc. Common Stock", - "lastsale": "$0.751", - "netchange": "0.001", - "pctchange": "0.133%", - "volume": "14969", - "marketCap": "5165842.00", + "lastsale": "$0.76", + "netchange": "0.009", + "pctchange": "1.198%", + "volume": "28080", + "marketCap": "5227750.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -5378,11 +5364,11 @@ { "symbol": "AYTU", "name": "Aytu BioPharma Inc. Common Stock", - "lastsale": "$1.85", - "netchange": "-0.06", - "pctchange": "-3.141%", - "volume": "73274", - "marketCap": "11375637.00", + "lastsale": "$1.84", + "netchange": "-0.01", + "pctchange": "-0.541%", + "volume": "19871", + "marketCap": "11314147.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -5392,11 +5378,11 @@ { "symbol": "AZ", "name": "A2Z Cust2Mate Solutions Corp. Common Shares", - "lastsale": "$5.00", - "netchange": "0.085", - "pctchange": "1.729%", - "volume": "118662", - "marketCap": "124482470.00", + "lastsale": "$5.44", + "netchange": "0.44", + "pctchange": "8.80%", + "volume": "133307", + "marketCap": "135436927.00", "country": "Canada", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -5406,11 +5392,11 @@ { "symbol": "AZI", "name": "Autozi Internet Technology (Global) Ltd. Class A Ordinary Shares", - "lastsale": "$1.30", - "netchange": "-0.11", - "pctchange": "-7.801%", - "volume": "365464", - "marketCap": "136475560.00", + "lastsale": "$1.36", + "netchange": "0.06", + "pctchange": "4.615%", + "volume": "243845", + "marketCap": "142774432.00", "country": "China", "ipoyear": "2024", "industry": "Automotive Aftermarket", @@ -5420,11 +5406,11 @@ { "symbol": "AZN", "name": "AstraZeneca PLC American Depositary Shares", - "lastsale": "$66.27", - "netchange": "-5.16", - "pctchange": "-7.224%", - "volume": "15410898", - "marketCap": "205476053971.00", + "lastsale": "$63.85", + "netchange": "-2.42", + "pctchange": "-3.652%", + "volume": "16619031", + "marketCap": "197972627827.00", "country": "United Kingdom", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -5434,11 +5420,11 @@ { "symbol": "AZPN", "name": "Aspen Technology Inc. Common Stock", - "lastsale": "$241.00", - "netchange": "3.41", - "pctchange": "1.435%", - "volume": "2419312", - "marketCap": "15244346068.00", + "lastsale": "$244.33", + "netchange": "3.33", + "pctchange": "1.382%", + "volume": "1320432", + "marketCap": "15453803843.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -5448,11 +5434,11 @@ { "symbol": "AZTA", "name": "Azenta Inc.", - "lastsale": "$46.165", - "netchange": "1.265", - "pctchange": "2.817%", - "volume": "601489", - "marketCap": "2258189643.00", + "lastsale": "$46.52", + "netchange": "0.355", + "pctchange": "0.769%", + "volume": "509800", + "marketCap": "2275554689.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -5462,11 +5448,11 @@ { "symbol": "BACK", "name": "IMAC Holdings Inc. Common Stock", - "lastsale": "$1.17", - "netchange": "0.01", - "pctchange": "0.862%", - "volume": "13638", - "marketCap": "1343536.00", + "lastsale": "$1.16", + "netchange": "-0.01", + "pctchange": "-0.855%", + "volume": "25701", + "marketCap": "1332052.00", "country": "United States", "ipoyear": "2019", "industry": "Medical Specialities", @@ -5479,7 +5465,7 @@ "lastsale": "$9.98", "netchange": "0.00", "pctchange": "0.00%", - "volume": "142404", + "volume": "259634", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -5490,11 +5476,11 @@ { "symbol": "BAER", "name": "Bridger Aerospace Group Holdings Inc. Common Stock", - "lastsale": "$3.41", - "netchange": "0.16", - "pctchange": "4.923%", - "volume": "70816", - "marketCap": "181293424.00", + "lastsale": "$3.47", + "netchange": "0.06", + "pctchange": "1.76%", + "volume": "253646", + "marketCap": "184483338.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -5504,11 +5490,11 @@ { "symbol": "BAERW", "name": "Bridger Aerospace Group Holdings Inc. Warrant", - "lastsale": "$0.10", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "3302", - "marketCap": "5316523.00", + "lastsale": "$0.08", + "netchange": "-0.02", + "pctchange": "-20.00%", + "volume": "5402", + "marketCap": "4253218.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -5518,11 +5504,11 @@ { "symbol": "BAFN", "name": "BayFirst Financial Corp. Common Stock", - "lastsale": "$13.45", - "netchange": "-0.30", - "pctchange": "-2.182%", - "volume": "526", - "marketCap": "55605246.00", + "lastsale": "$13.87", + "netchange": "0.42", + "pctchange": "3.123%", + "volume": "11228", + "marketCap": "57341618.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -5532,11 +5518,11 @@ { "symbol": "BAND", "name": "Bandwidth Inc. Class A Common Stock", - "lastsale": "$19.56", - "netchange": "0.97", - "pctchange": "5.218%", - "volume": "238234", - "marketCap": "538097732.00", + "lastsale": "$20.17", + "netchange": "0.61", + "pctchange": "3.119%", + "volume": "325944", + "marketCap": "554878899.00", "country": "United States", "ipoyear": "2017", "industry": "Computer Software: Prepackaged Software", @@ -5546,11 +5532,11 @@ { "symbol": "BANF", "name": "BancFirst Corporation Common Stock", - "lastsale": "$109.48", - "netchange": "2.23", - "pctchange": "2.079%", - "volume": "77256", - "marketCap": "3615262136.00", + "lastsale": "$126.69", + "netchange": "17.21", + "pctchange": "15.72%", + "volume": "389052", + "marketCap": "4183572890.00", "country": "United States", "ipoyear": "1993", "industry": "Major Banks", @@ -5560,11 +5546,11 @@ { "symbol": "BANFP", "name": "BancFirst Corporation - BFC Capital Trust II Cumulative Trust Preferred Securities", - "lastsale": "$25.60", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "2", - "marketCap": "845366374.00", + "lastsale": "$25.52", + "netchange": "-0.08", + "pctchange": "-0.313%", + "volume": "1306", + "marketCap": "842724604.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -5574,11 +5560,11 @@ { "symbol": "BANL", "name": "CBL International Limited Ordinary Shares", - "lastsale": "$1.00", - "netchange": "-0.01", - "pctchange": "-0.99%", - "volume": "1275", - "marketCap": "27500000.00", + "lastsale": "$1.09", + "netchange": "0.09", + "pctchange": "9.00%", + "volume": "10802", + "marketCap": "29975000.00", "country": "Malaysia", "ipoyear": "2023", "industry": "Oil Refining/Marketing", @@ -5588,11 +5574,11 @@ { "symbol": "BANR", "name": "Banner Corporation Common Stock", - "lastsale": "$65.18", - "netchange": "1.41", - "pctchange": "2.211%", - "volume": "166804", - "marketCap": "2245864437.00", + "lastsale": "$74.78", + "netchange": "9.60", + "pctchange": "14.728%", + "volume": "646456", + "marketCap": "2576645330.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -5602,11 +5588,11 @@ { "symbol": "BANX", "name": "ArrowMark Financial Corp. Common Stock", - "lastsale": "$21.10", - "netchange": "0.09", - "pctchange": "0.428%", - "volume": "90342", - "marketCap": "149865409.00", + "lastsale": "$20.43", + "netchange": "-0.67", + "pctchange": "-3.175%", + "volume": "50407", + "marketCap": "145106649.00", "country": "United States", "ipoyear": "", "industry": "Trusts Except Educational Religious and Charitable", @@ -5616,11 +5602,11 @@ { "symbol": "BAOS", "name": "Baosheng Media Group Holdings Limited Ordinary shares", - "lastsale": "$1.8301", - "netchange": "-0.03", - "pctchange": "-1.613%", - "volume": "24344", - "marketCap": "2808265.00", + "lastsale": "$1.865", + "netchange": "0.0349", + "pctchange": "1.907%", + "volume": "5440", + "marketCap": "2861818.00", "country": "China", "ipoyear": "2021", "industry": "Business Services", @@ -5630,11 +5616,11 @@ { "symbol": "BASE", "name": "Couchbase Inc. Common Stock", - "lastsale": "$16.72", - "netchange": "0.79", - "pctchange": "4.959%", - "volume": "393679", - "marketCap": "858142747.00", + "lastsale": "$17.80", + "netchange": "1.08", + "pctchange": "6.459%", + "volume": "335032", + "marketCap": "913573021.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -5644,11 +5630,11 @@ { "symbol": "BATRA", "name": "Atlanta Braves Holdings Inc. Series A Common Stock", - "lastsale": "$43.15", - "netchange": "0.19", - "pctchange": "0.442%", - "volume": "26875", - "marketCap": "2674099092.00", + "lastsale": "$44.21", + "netchange": "1.06", + "pctchange": "2.457%", + "volume": "82861", + "marketCap": "2739789591.00", "country": "United States", "ipoyear": "", "industry": "Services-Misc. Amusement & Recreation", @@ -5658,11 +5644,11 @@ { "symbol": "BATRK", "name": "Atlanta Braves Holdings Inc. Series C Common Stock", - "lastsale": "$40.76", - "netchange": "0.12", - "pctchange": "0.295%", - "volume": "273992", - "marketCap": "2525985608.00", + "lastsale": "$41.69", + "netchange": "0.93", + "pctchange": "2.282%", + "volume": "722878", + "marketCap": "2583619726.00", "country": "United States", "ipoyear": "", "industry": "Services-Misc. Amusement & Recreation", @@ -5672,10 +5658,10 @@ { "symbol": "BAYA", "name": "Bayview Acquisition Corp Ordinary Shares", - "lastsale": "$10.60", - "netchange": "0.01", - "pctchange": "0.094%", - "volume": "20001", + "lastsale": "$10.62", + "netchange": "0.02", + "pctchange": "0.189%", + "volume": "3000", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -5686,10 +5672,10 @@ { "symbol": "BAYAR", "name": "Bayview Acquisition Corp Right", - "lastsale": "$0.16", - "netchange": "0.0005", - "pctchange": "0.313%", - "volume": "1634", + "lastsale": "$0.17", + "netchange": "0.01", + "pctchange": "6.25%", + "volume": "3071", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -5697,14 +5683,28 @@ "sector": "", "url": "/market-activity/stocks/bayar" }, + { + "symbol": "BAYAU", + "name": "Bayview Acquisition Corp Unit", + "lastsale": "$10.80", + "netchange": "-0.10", + "pctchange": "-0.917%", + "volume": "6401", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2023", + "industry": "", + "sector": "", + "url": "/market-activity/stocks/bayau" + }, { "symbol": "BBCP", "name": "Concrete Pumping Holdings Inc. Common Stock", - "lastsale": "$5.50", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "43529", - "marketCap": "294432936.00", + "lastsale": "$5.79", + "netchange": "0.29", + "pctchange": "5.273%", + "volume": "251031", + "marketCap": "309957581.00", "country": "United States", "ipoyear": "2017", "industry": "Engineering & Construction", @@ -5714,11 +5714,11 @@ { "symbol": "BBGI", "name": "Beasley Broadcast Group Inc. Class A Common Stock", - "lastsale": "$10.7463", - "netchange": "-1.0911", - "pctchange": "-9.217%", - "volume": "3039", - "marketCap": "16498375.00", + "lastsale": "$10.11", + "netchange": "-0.6363", + "pctchange": "-5.921%", + "volume": "3287", + "marketCap": "15521489.00", "country": "United States", "ipoyear": "2000", "industry": "Broadcasting", @@ -5728,11 +5728,11 @@ { "symbol": "BBIO", "name": "BridgeBio Pharma Inc. Common Stock", - "lastsale": "$25.52", - "netchange": "0.32", - "pctchange": "1.27%", - "volume": "1178316", - "marketCap": "4798595474.00", + "lastsale": "$25.61", + "netchange": "0.09", + "pctchange": "0.353%", + "volume": "1973498", + "marketCap": "4815518420.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -5742,11 +5742,11 @@ { "symbol": "BBLG", "name": "Bone Biologics Corp Common Stock", - "lastsale": "$1.39", - "netchange": "0.10", - "pctchange": "7.752%", - "volume": "65093", - "marketCap": "2503984.00", + "lastsale": "$1.30", + "netchange": "-0.09", + "pctchange": "-6.475%", + "volume": "112746", + "marketCap": "2341855.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -5757,9 +5757,9 @@ "symbol": "BBLGW", "name": "Bone Biologics Corp Warrants", "lastsale": "$31.78", - "netchange": "-0.46", - "pctchange": "-1.427%", - "volume": "103", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "526", "marketCap": "57249350.00", "country": "United States", "ipoyear": "", @@ -5770,11 +5770,11 @@ { "symbol": "BBSI", "name": "Barrett Business Services Inc. Common Stock", - "lastsale": "$37.42", - "netchange": "0.70", - "pctchange": "1.906%", - "volume": "129266", - "marketCap": "978074119.00", + "lastsale": "$40.37", + "netchange": "2.95", + "pctchange": "7.883%", + "volume": "266111", + "marketCap": "1055180443.00", "country": "United States", "ipoyear": "1993", "industry": "Professional Services", @@ -5784,11 +5784,11 @@ { "symbol": "BCAB", "name": "BioAtla Inc. Common Stock", - "lastsale": "$2.07", - "netchange": "0.07", - "pctchange": "3.50%", - "volume": "460032", - "marketCap": "100054976.00", + "lastsale": "$2.06", + "netchange": "-0.01", + "pctchange": "-0.483%", + "volume": "491232", + "marketCap": "99571618.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -5798,11 +5798,11 @@ { "symbol": "BCAL", "name": "California BanCorp Common Stock", - "lastsale": "$15.22", - "netchange": "0.68", - "pctchange": "4.677%", - "volume": "94767", - "marketCap": "488866400.00", + "lastsale": "$16.80", + "netchange": "1.58", + "pctchange": "10.381%", + "volume": "222804", + "marketCap": "539616000.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -5812,11 +5812,11 @@ { "symbol": "BCAN", "name": "Femto Technologies Inc. Common Stock", - "lastsale": "$8.1575", - "netchange": "0.141", - "pctchange": "1.759%", - "volume": "26177", - "marketCap": "5303085.00", + "lastsale": "$8.105", + "netchange": "-0.0525", + "pctchange": "-0.644%", + "volume": "10835", + "marketCap": "5268955.00", "country": "Canada", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -5826,11 +5826,11 @@ { "symbol": "BCAX", "name": "Bicara Therapeutics Inc. Common Stock", - "lastsale": "$25.19", - "netchange": "0.22", - "pctchange": "0.881%", - "volume": "487900", - "marketCap": "1303857701.00", + "lastsale": "$23.77", + "netchange": "-1.42", + "pctchange": "-5.637%", + "volume": "371258", + "marketCap": "1230357187.00", "country": "United States", "ipoyear": "2024", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -5840,11 +5840,11 @@ { "symbol": "BCBP", "name": "BCB Bancorp Inc. (NJ) Common Stock", - "lastsale": "$12.04", - "netchange": "0.18", - "pctchange": "1.518%", - "volume": "25715", - "marketCap": "205257607.00", + "lastsale": "$13.00", + "netchange": "0.96", + "pctchange": "7.973%", + "volume": "201794", + "marketCap": "221623662.00", "country": "United States", "ipoyear": "2005", "industry": "Savings Institutions", @@ -5854,11 +5854,11 @@ { "symbol": "BCDA", "name": "BioCardia Inc. Common Stock", - "lastsale": "$2.43", - "netchange": "0.05", - "pctchange": "2.101%", - "volume": "14116", - "marketCap": "5161019.00", + "lastsale": "$2.40", + "netchange": "-0.03", + "pctchange": "-1.235%", + "volume": "21474", + "marketCap": "5097302.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -5868,11 +5868,11 @@ { "symbol": "BCG", "name": "Binah Capital Group Inc. Common Stock", - "lastsale": "$2.0003", - "netchange": "0.0003", - "pctchange": "0.015%", - "volume": "8720", - "marketCap": "33209901.00", + "lastsale": "$2.00", + "netchange": "-0.0003", + "pctchange": "-0.015%", + "volume": "11764", + "marketCap": "33204920.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -5882,11 +5882,11 @@ { "symbol": "BCGWW", "name": "Binah Capital Group Inc. Warrants", - "lastsale": "$0.033", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "7", - "marketCap": "547881.00", + "lastsale": "$0.021", + "netchange": "-0.012", + "pctchange": "-36.364%", + "volume": "16314", + "marketCap": "348652.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -5896,11 +5896,11 @@ { "symbol": "BCLI", "name": "Brainstorm Cell Therapeutics Inc. Common Stock", - "lastsale": "$1.68", - "netchange": "-0.12", - "pctchange": "-6.667%", - "volume": "110456", - "marketCap": "8930218.00", + "lastsale": "$1.60", + "netchange": "-0.08", + "pctchange": "-4.762%", + "volume": "122811", + "marketCap": "8504970.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -5910,11 +5910,11 @@ { "symbol": "BCML", "name": "BayCom Corp Common Stock", - "lastsale": "$25.09", - "netchange": "0.68", - "pctchange": "2.786%", - "volume": "22385", - "marketCap": "279910739.00", + "lastsale": "$27.50", + "netchange": "2.41", + "pctchange": "9.605%", + "volume": "115526", + "marketCap": "306797343.00", "country": "United States", "ipoyear": "2018", "industry": "Major Banks", @@ -5924,11 +5924,11 @@ { "symbol": "BCOV", "name": "Brightcove Inc. Common Stock", - "lastsale": "$2.55", - "netchange": "0.41", - "pctchange": "19.159%", - "volume": "1729027", - "marketCap": "114549973.00", + "lastsale": "$2.64", + "netchange": "0.09", + "pctchange": "3.529%", + "volume": "568381", + "marketCap": "118592913.00", "country": "United States", "ipoyear": "2012", "industry": "EDP Services", @@ -5938,11 +5938,11 @@ { "symbol": "BCOW", "name": "1895 Bancorp of Wisconsin Inc. (MD) Common Stock", - "lastsale": "$9.97", - "netchange": "0.02", - "pctchange": "0.201%", - "volume": "3608", - "marketCap": "59630052.00", + "lastsale": "$10.05", + "netchange": "0.08", + "pctchange": "0.802%", + "volume": "1138", + "marketCap": "60108527.00", "country": "United States", "ipoyear": "2019", "industry": "Banks", @@ -5952,11 +5952,11 @@ { "symbol": "BCPC", "name": "Balchem Corporation Common Stock", - "lastsale": "$175.31", - "netchange": "2.80", - "pctchange": "1.623%", - "volume": "123685", - "marketCap": "5698927692.00", + "lastsale": "$183.41", + "netchange": "8.10", + "pctchange": "4.62%", + "volume": "241999", + "marketCap": "5962240192.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -5966,11 +5966,11 @@ { "symbol": "BCRX", "name": "BioCryst Pharmaceuticals Inc. Common Stock", - "lastsale": "$7.055", - "netchange": "-0.295", - "pctchange": "-4.014%", - "volume": "4087196", - "marketCap": "1459580278.00", + "lastsale": "$7.73", + "netchange": "0.675", + "pctchange": "9.568%", + "volume": "3500747", + "marketCap": "1599228285.00", "country": "United States", "ipoyear": "1994", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -5980,10 +5980,10 @@ { "symbol": "BCSA", "name": "Blockchain Coinvestors Acquisition Corp. I Class A Ordinary Shares", - "lastsale": "$11.584", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "13", + "lastsale": "$11.55", + "netchange": "-0.034", + "pctchange": "-0.294%", + "volume": "5697", "marketCap": "0.00", "country": "Cayman Islands", "ipoyear": "2021", @@ -5995,9 +5995,9 @@ "symbol": "BCSAU", "name": "Blockchain Coinvestors Acquisition Corp. I Unit", "lastsale": "$11.40", - "netchange": "-0.32", - "pctchange": "-2.73%", - "volume": "413", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "37", "marketCap": "0.00", "country": "Cayman Islands", "ipoyear": "2021", @@ -6008,10 +6008,10 @@ { "symbol": "BCSAW", "name": "Blockchain Coinvestors Acquisition Corp. I Warrant", - "lastsale": "$0.0006", - "netchange": "-0.0019", - "pctchange": "-76.00%", - "volume": "6250", + "lastsale": "$0.001", + "netchange": "0.0004", + "pctchange": "66.667%", + "volume": "64250", "marketCap": "0.00", "country": "Cayman Islands", "ipoyear": "2021", @@ -6022,11 +6022,11 @@ { "symbol": "BCTX", "name": "BriaCell Therapeutics Corp. Common Shares", - "lastsale": "$0.7255", - "netchange": "-0.0446", - "pctchange": "-5.791%", - "volume": "521352", - "marketCap": "26000586.00", + "lastsale": "$0.705", + "netchange": "-0.0205", + "pctchange": "-2.826%", + "volume": "752839", + "marketCap": "25265904.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -6036,11 +6036,11 @@ { "symbol": "BCTXW", "name": "BriaCell Therapeutics Corp. Warrant", - "lastsale": "$0.2972", - "netchange": "-0.0028", - "pctchange": "-0.933%", - "volume": "7528", - "marketCap": "10651101.00", + "lastsale": "$0.29", + "netchange": "-0.0072", + "pctchange": "-2.423%", + "volume": "9229", + "marketCap": "10393067.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -6050,11 +6050,11 @@ { "symbol": "BCYC", "name": "Bicycle Therapeutics plc American Depositary Shares", - "lastsale": "$23.51", - "netchange": "0.05", - "pctchange": "0.213%", - "volume": "289048", - "marketCap": "1623271954.00", + "lastsale": "$23.64", + "netchange": "0.13", + "pctchange": "0.553%", + "volume": "460670", + "marketCap": "1632247936.00", "country": "United Kingdom", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -6064,11 +6064,11 @@ { "symbol": "BDMD", "name": "Baird Medical Investment Holdings Ltd Ordinary Share", - "lastsale": "$2.95", - "netchange": "0.20", - "pctchange": "7.273%", - "volume": "81372", - "marketCap": "86764704.00", + "lastsale": "$2.93", + "netchange": "-0.02", + "pctchange": "-0.678%", + "volume": "88622", + "marketCap": "86176469.00", "country": "China", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -6078,11 +6078,11 @@ { "symbol": "BDMDW", "name": "Baird Medical Investment Holdings Ltd Warrant", - "lastsale": "$0.0336", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "2", - "marketCap": "988235.00", + "lastsale": "$0.0275", + "netchange": "-0.0061", + "pctchange": "-18.155%", + "volume": "11223", + "marketCap": "808824.00", "country": "China", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -6092,11 +6092,11 @@ { "symbol": "BDRX", "name": "Biodexa Pharmaceuticals plc American Depositary Shs", - "lastsale": "$5.63", - "netchange": "-0.05", - "pctchange": "-0.88%", - "volume": "18493", - "marketCap": "3270129.00", + "lastsale": "$5.78", + "netchange": "0.15", + "pctchange": "2.664%", + "volume": "19323", + "marketCap": "3357255.00", "country": "United Kingdom", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -6106,11 +6106,11 @@ { "symbol": "BDSX", "name": "Biodesix Inc. Common Stock", - "lastsale": "$1.34", - "netchange": "-0.05", - "pctchange": "-3.597%", - "volume": "1247169", - "marketCap": "194926175.00", + "lastsale": "$1.33", + "netchange": "-0.01", + "pctchange": "-0.746%", + "volume": "982830", + "marketCap": "193471502.00", "country": "United States", "ipoyear": "2020", "industry": "Medical Specialities", @@ -6120,11 +6120,11 @@ { "symbol": "BDTX", "name": "Black Diamond Therapeutics Inc. Common Stock", - "lastsale": "$3.25", - "netchange": "0.26", - "pctchange": "8.696%", - "volume": "771537", - "marketCap": "183640909.00", + "lastsale": "$3.29", + "netchange": "0.04", + "pctchange": "1.231%", + "volume": "635250", + "marketCap": "185901105.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -6135,9 +6135,9 @@ "symbol": "BEAGU", "name": "Bold Eagle Acquisition Corp. Units", "lastsale": "$10.01", - "netchange": "0.02", - "pctchange": "0.20%", - "volume": "43125", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "12879", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -6148,11 +6148,11 @@ { "symbol": "BEAM", "name": "Beam Therapeutics Inc. Common Stock", - "lastsale": "$23.93", - "netchange": "-0.43", - "pctchange": "-1.765%", - "volume": "2296855", - "marketCap": "1972205763.00", + "lastsale": "$26.62", + "netchange": "2.69", + "pctchange": "11.241%", + "volume": "2020042", + "marketCap": "2193903778.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -6162,11 +6162,11 @@ { "symbol": "BEAT", "name": "Heartbeam Inc. Common Stock", - "lastsale": "$2.44", - "netchange": "0.01", - "pctchange": "0.412%", - "volume": "40846", - "marketCap": "64811551.00", + "lastsale": "$2.51", + "netchange": "0.07", + "pctchange": "2.869%", + "volume": "54221", + "marketCap": "66670899.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Dental Instruments", @@ -6190,11 +6190,11 @@ { "symbol": "BECN", "name": "Beacon Roofing Supply Inc. Common Stock", - "lastsale": "$94.97", - "netchange": "1.51", - "pctchange": "1.616%", - "volume": "383441", - "marketCap": "5877501840.00", + "lastsale": "$100.72", + "netchange": "5.75", + "pctchange": "6.055%", + "volume": "1135707", + "marketCap": "6233357748.00", "country": "United States", "ipoyear": "2004", "industry": "RETAIL: Building Materials", @@ -6204,11 +6204,11 @@ { "symbol": "BEEM", "name": "Beam Global Common Stock", - "lastsale": "$5.11", - "netchange": "0.23", - "pctchange": "4.713%", - "volume": "66377", - "marketCap": "74714031.00", + "lastsale": "$4.89", + "netchange": "-0.22", + "pctchange": "-4.305%", + "volume": "200772", + "marketCap": "71497379.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -6218,11 +6218,11 @@ { "symbol": "BELFA", "name": "Bel Fuse Inc. Class A Common Stock", - "lastsale": "$98.29", - "netchange": "0.28", - "pctchange": "0.286%", - "volume": "12405", - "marketCap": "1233078618.00", + "lastsale": "$103.00", + "netchange": "4.71", + "pctchange": "4.792%", + "volume": "34472", + "marketCap": "1292167033.00", "country": "United States", "ipoyear": "", "industry": "", @@ -6232,11 +6232,11 @@ { "symbol": "BELFB", "name": "Bel Fuse Inc. Class B Common Stock", - "lastsale": "$74.75", - "netchange": "0.95", - "pctchange": "1.287%", - "volume": "55477", - "marketCap": "937761997.00", + "lastsale": "$81.60", + "netchange": "6.85", + "pctchange": "9.164%", + "volume": "138987", + "marketCap": "1023697378.00", "country": "United States", "ipoyear": "", "industry": "", @@ -6246,11 +6246,11 @@ { "symbol": "BENF", "name": "Beneficient Class A Common Stock", - "lastsale": "$1.33", - "netchange": "0.04", - "pctchange": "3.101%", - "volume": "85226", - "marketCap": "5646676.00", + "lastsale": "$1.31", + "netchange": "-0.02", + "pctchange": "-1.504%", + "volume": "43910", + "marketCap": "5561764.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -6260,11 +6260,11 @@ { "symbol": "BENFW", "name": "Beneficient Warrant", - "lastsale": "$0.0083", - "netchange": "-0.0005", - "pctchange": "-5.682%", - "volume": "1229", - "marketCap": "35239.00", + "lastsale": "$0.0071", + "netchange": "-0.0012", + "pctchange": "-14.458%", + "volume": "621221", + "marketCap": "30144.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -6274,39 +6274,25 @@ { "symbol": "BETR", "name": "Better Home & Finance Holding Company Class A Common Stock", - "lastsale": "$14.55", + "lastsale": "$15.00", "netchange": "0.45", - "pctchange": "3.191%", - "volume": "12106", - "marketCap": "220121639.00", + "pctchange": "3.093%", + "volume": "34022", + "marketCap": "226929525.00", "country": "United Kingdom", "ipoyear": "2021", "industry": "Finance: Consumer Services", "sector": "Finance", "url": "/market-activity/stocks/betr" }, - { - "symbol": "BETRW", - "name": "Better Home & Finance Holding Company Warrant", - "lastsale": "$0.117", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "300", - "marketCap": "1770050.00", - "country": "United Kingdom", - "ipoyear": "2021", - "industry": "Finance: Consumer Services", - "sector": "Finance", - "url": "/market-activity/stocks/betrw" - }, { "symbol": "BFC", "name": "Bank First Corporation Common Stock", - "lastsale": "$94.98", - "netchange": "2.95", - "pctchange": "3.205%", - "volume": "13522", - "marketCap": "951104740.00", + "lastsale": "$108.31", + "netchange": "13.33", + "pctchange": "14.035%", + "volume": "70247", + "marketCap": "1084587854.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -6316,11 +6302,11 @@ { "symbol": "BFIN", "name": "BankFinancial Corporation Common Stock", - "lastsale": "$12.16", - "netchange": "0.34", - "pctchange": "2.876%", - "volume": "3300", - "marketCap": "151521844.00", + "lastsale": "$12.23", + "netchange": "0.07", + "pctchange": "0.576%", + "volume": "44593", + "marketCap": "152394092.00", "country": "United States", "ipoyear": "2005", "industry": "Savings Institutions", @@ -6330,11 +6316,11 @@ { "symbol": "BFRG", "name": "Bullfrog AI Holdings Inc. Common Stock", - "lastsale": "$2.32", - "netchange": "0.04", - "pctchange": "1.754%", - "volume": "55383", - "marketCap": "18213276.00", + "lastsale": "$2.51", + "netchange": "0.19", + "pctchange": "8.19%", + "volume": "157151", + "marketCap": "19704881.00", "country": "United States", "ipoyear": "2023", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -6344,11 +6330,11 @@ { "symbol": "BFRGW", "name": "Bullfrog AI Holdings Inc. Warrants", - "lastsale": "$0.187", - "netchange": "0.0145", - "pctchange": "8.406%", - "volume": "1552", - "marketCap": "1468053.00", + "lastsale": "$0.1705", + "netchange": "-0.0165", + "pctchange": "-8.824%", + "volume": "5490", + "marketCap": "1338519.00", "country": "United States", "ipoyear": "2023", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -6358,11 +6344,11 @@ { "symbol": "BFRI", "name": "Biofrontera Inc. Common Stock", - "lastsale": "$0.9779", - "netchange": "-0.0221", - "pctchange": "-2.21%", - "volume": "930873", - "marketCap": "5421006.00", + "lastsale": "$0.8828", + "netchange": "-0.0951", + "pctchange": "-9.725%", + "volume": "854338", + "marketCap": "4893818.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -6386,11 +6372,11 @@ { "symbol": "BFST", "name": "Business First Bancshares Inc. Common Stock", - "lastsale": "$26.09", - "netchange": "0.08", - "pctchange": "0.308%", - "volume": "91261", - "marketCap": "770736561.00", + "lastsale": "$29.56", + "netchange": "3.47", + "pctchange": "13.30%", + "volume": "302186", + "marketCap": "873245410.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -6400,11 +6386,11 @@ { "symbol": "BGC", "name": "BGC Group Inc. Class A Common Stock", - "lastsale": "$10.57", - "netchange": "0.44", - "pctchange": "4.344%", - "volume": "3649103", - "marketCap": "5143398562.00", + "lastsale": "$11.24", + "netchange": "0.67", + "pctchange": "6.339%", + "volume": "6367485", + "marketCap": "5469422879.00", "country": "United States", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -6414,11 +6400,11 @@ { "symbol": "BGFV", "name": "Big 5 Sporting Goods Corporation Common Stock", - "lastsale": "$1.80", - "netchange": "0.04", - "pctchange": "2.273%", - "volume": "145558", - "marketCap": "40859640.00", + "lastsale": "$1.86", + "netchange": "0.06", + "pctchange": "3.333%", + "volume": "240307", + "marketCap": "42221628.00", "country": "United States", "ipoyear": "2002", "industry": "Other Specialty Stores", @@ -6428,11 +6414,11 @@ { "symbol": "BGLC", "name": "BioNexus Gene Lab Corp Common stock", - "lastsale": "$0.3634", - "netchange": "-0.0154", - "pctchange": "-4.065%", - "volume": "31187", - "marketCap": "6529449.00", + "lastsale": "$0.357", + "netchange": "-0.0064", + "pctchange": "-1.761%", + "volume": "135120", + "marketCap": "6414456.00", "country": "Malaysia", "ipoyear": "", "industry": "Medical Specialities", @@ -6442,11 +6428,11 @@ { "symbol": "BGM", "name": "BGM Group Ltd. Class A Ordinary Shares", - "lastsale": "$7.75", - "netchange": "0.07", - "pctchange": "0.911%", - "volume": "21265", - "marketCap": "55412500.00", + "lastsale": "$7.42", + "netchange": "-0.33", + "pctchange": "-4.258%", + "volume": "3326", + "marketCap": "53053000.00", "country": "China", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -6456,11 +6442,11 @@ { "symbol": "BGNE", "name": "BeiGene Ltd. American Depositary Shares", - "lastsale": "$208.03", - "netchange": "0.78", - "pctchange": "0.376%", - "volume": "322583", - "marketCap": "22075651817.00", + "lastsale": "$202.73", + "netchange": "-5.30", + "pctchange": "-2.548%", + "volume": "551774", + "marketCap": "21513228346.00", "country": "Cayman Islands", "ipoyear": "2016", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -6470,11 +6456,11 @@ { "symbol": "BHAT", "name": "Blue Hat Interactive Entertainment Technology Ordinary Shares", - "lastsale": "$0.2521", - "netchange": "-0.0054", - "pctchange": "-2.097%", - "volume": "246918", - "marketCap": "14722207.00", + "lastsale": "$0.2553", + "netchange": "0.0032", + "pctchange": "1.269%", + "volume": "322397", + "marketCap": "14909081.00", "country": "China", "ipoyear": "2019", "industry": "Recreational Games/Products/Toys", @@ -6484,11 +6470,11 @@ { "symbol": "BHF", "name": "Brighthouse Financial Inc. Common Stock", - "lastsale": "$47.31", - "netchange": "-0.15", - "pctchange": "-0.316%", - "volume": "355386", - "marketCap": "2874363947.00", + "lastsale": "$52.91", + "netchange": "5.60", + "pctchange": "11.837%", + "volume": "803201", + "marketCap": "3214597262.00", "country": "United States", "ipoyear": "", "industry": "Life Insurance", @@ -6498,11 +6484,11 @@ { "symbol": "BHFAL", "name": "Brighthouse Financial Inc. 6.25% Junior Subordinated Debentures due 2058", - "lastsale": "$24.97", - "netchange": "0.17", - "pctchange": "0.685%", - "volume": "19620", - "marketCap": "1517076047.00", + "lastsale": "$25.01", + "netchange": "0.04", + "pctchange": "0.16%", + "volume": "33623", + "marketCap": "1519506284.00", "country": "United States", "ipoyear": "", "industry": "Life Insurance", @@ -6512,11 +6498,11 @@ { "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": "$17.575", - "netchange": "0.135", - "pctchange": "0.774%", - "volume": "36357", - "marketCap": "1067785804.00", + "lastsale": "$17.27", + "netchange": "-0.305", + "pctchange": "-1.735%", + "volume": "22820", + "marketCap": "1049255239.00", "country": "United States", "ipoyear": "", "industry": "Life Insurance", @@ -6526,11 +6512,11 @@ { "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": "$20.185", - "netchange": "0.005", - "pctchange": "0.025%", - "volume": "106319", - "marketCap": "1226358831.00", + "lastsale": "$19.92", + "netchange": "-0.265", + "pctchange": "-1.313%", + "volume": "45055", + "marketCap": "1210258504.00", "country": "United States", "ipoyear": "", "industry": "Life Insurance", @@ -6540,11 +6526,11 @@ { "symbol": "BHFAO", "name": "Brighthouse Financial Inc. Depositary Shares 6.75% Non-Cumulative Preferred Stock Series B", - "lastsale": "$25.29", - "netchange": "0.17", - "pctchange": "0.677%", - "volume": "25843", - "marketCap": "1536517950.00", + "lastsale": "$25.12", + "netchange": "-0.17", + "pctchange": "-0.672%", + "volume": "15142", + "marketCap": "1526189439.00", "country": "United States", "ipoyear": "", "industry": "Life Insurance", @@ -6554,11 +6540,11 @@ { "symbol": "BHFAP", "name": "Brighthouse Financial Inc. Depositary Shares 6.6% Non-Cumulative Preferred Stock Series A", - "lastsale": "$25.18", - "netchange": "0.22", - "pctchange": "0.881%", - "volume": "30671", - "marketCap": "1529834796.00", + "lastsale": "$24.97", + "netchange": "-0.21", + "pctchange": "-0.834%", + "volume": "7373", + "marketCap": "1517076047.00", "country": "United States", "ipoyear": "", "industry": "Life Insurance", @@ -6568,11 +6554,11 @@ { "symbol": "BHIL", "name": "Benson Hill Inc. Common Stock", - "lastsale": "$6.84", - "netchange": "-0.04", - "pctchange": "-0.581%", - "volume": "15408", - "marketCap": "41857996.00", + "lastsale": "$6.83", + "netchange": "-0.01", + "pctchange": "-0.146%", + "volume": "10624", + "marketCap": "41796800.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -6582,11 +6568,11 @@ { "symbol": "BHRB", "name": "Burke & Herbert Financial Services Corp. Common Stock", - "lastsale": "$65.10", - "netchange": "2.38", - "pctchange": "3.795%", - "volume": "35048", - "marketCap": "972917352.00", + "lastsale": "$71.04", + "netchange": "5.94", + "pctchange": "9.124%", + "volume": "280216", + "marketCap": "1061690456.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -6596,11 +6582,11 @@ { "symbol": "BIAF", "name": "bioAffinity Technologies Inc. Common Stock", - "lastsale": "$1.34", - "netchange": "-0.04", - "pctchange": "-2.899%", - "volume": "38935", - "marketCap": "18021881.00", + "lastsale": "$1.33", + "netchange": "-0.01", + "pctchange": "-0.746%", + "volume": "59765", + "marketCap": "17887389.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Commercial Physical & Biological Resarch", @@ -6610,11 +6596,11 @@ { "symbol": "BIAFW", "name": "bioAffinity Technologies Inc. Warrant", - "lastsale": "$0.99", - "netchange": "0.09", - "pctchange": "10.00%", - "volume": "14794", - "marketCap": "13314673.00", + "lastsale": "$1.00", + "netchange": "0.01", + "pctchange": "1.01%", + "volume": "175", + "marketCap": "13449165.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Commercial Physical & Biological Resarch", @@ -6624,11 +6610,11 @@ { "symbol": "BIDU", "name": "Baidu Inc. ADS", - "lastsale": "$91.88", - "netchange": "1.42", - "pctchange": "1.57%", - "volume": "2524543", - "marketCap": "32217623229.00", + "lastsale": "$90.92", + "netchange": "-0.96", + "pctchange": "-1.045%", + "volume": "3181426", + "marketCap": "31881000261.00", "country": "China", "ipoyear": "2005", "industry": "Computer Software: Programming Data Processing", @@ -6638,11 +6624,11 @@ { "symbol": "BIGC", "name": "BigCommerce Holdings Inc. Series 1 Common Stock", - "lastsale": "$5.28", - "netchange": "0.14", - "pctchange": "2.724%", - "volume": "648684", - "marketCap": "410536115.00", + "lastsale": "$5.69", + "netchange": "0.41", + "pctchange": "7.765%", + "volume": "1475391", + "marketCap": "442414866.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -6652,11 +6638,11 @@ { "symbol": "BIIB", "name": "Biogen Inc. Common Stock", - "lastsale": "$176.93", - "netchange": "3.41", - "pctchange": "1.965%", - "volume": "2471712", - "marketCap": "25782122826.00", + "lastsale": "$174.40", + "netchange": "-2.53", + "pctchange": "-1.43%", + "volume": "1827684", + "marketCap": "25413452896.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -6666,11 +6652,11 @@ { "symbol": "BILI", "name": "Bilibili Inc. American Depositary Shares", - "lastsale": "$23.22", - "netchange": "1.22", - "pctchange": "5.545%", - "volume": "6571871", - "marketCap": "9570281500.00", + "lastsale": "$22.16", + "netchange": "-1.06", + "pctchange": "-4.565%", + "volume": "4826995", + "marketCap": "9133395264.00", "country": "China", "ipoyear": "2018", "industry": "EDP Services", @@ -6680,11 +6666,11 @@ { "symbol": "BIOA", "name": "BioAge Labs Inc. Common Stock", - "lastsale": "$21.93", - "netchange": "-0.64", - "pctchange": "-2.836%", - "volume": "179002", - "marketCap": "738321345.00", + "lastsale": "$22.94", + "netchange": "1.01", + "pctchange": "4.606%", + "volume": "142625", + "marketCap": "772325201.00", "country": "United States", "ipoyear": "2024", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -6694,11 +6680,11 @@ { "symbol": "BIOR", "name": "Biora Therapeutics Inc. Common Stock", - "lastsale": "$2.76", - "netchange": "-0.19", - "pctchange": "-6.441%", - "volume": "137012", - "marketCap": "10150582.00", + "lastsale": "$2.83", + "netchange": "0.07", + "pctchange": "2.536%", + "volume": "206122", + "marketCap": "10408024.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -6708,11 +6694,11 @@ { "symbol": "BIOX", "name": "Bioceres Crop Solutions Corp. Ordinary Shares", - "lastsale": "$6.71", - "netchange": "0.14", - "pctchange": "2.131%", - "volume": "107077", - "marketCap": "421713321.00", + "lastsale": "$6.43", + "netchange": "-0.28", + "pctchange": "-4.173%", + "volume": "125925", + "marketCap": "404115746.00", "country": "Argentina", "ipoyear": "", "industry": "Agricultural Chemicals", @@ -6722,11 +6708,11 @@ { "symbol": "BIRD", "name": "Allbirds Inc. Class A Common Stock", - "lastsale": "$11.36", - "netchange": "0.26", - "pctchange": "2.342%", - "volume": "34914", - "marketCap": "89593968.00", + "lastsale": "$11.14", + "netchange": "-0.22", + "pctchange": "-1.937%", + "volume": "103911", + "marketCap": "87858874.00", "country": "United States", "ipoyear": "2021", "industry": "Apparel", @@ -6736,11 +6722,11 @@ { "symbol": "BITF", "name": "Bitfarms Ltd. Common Stock", - "lastsale": "$1.81", - "netchange": "0.08", - "pctchange": "4.624%", - "volume": "25927510", - "marketCap": "816827660.00", + "lastsale": "$2.13", + "netchange": "0.32", + "pctchange": "17.68%", + "volume": "57106803", + "marketCap": "961239180.00", "country": "Canada", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -6750,11 +6736,11 @@ { "symbol": "BIVI", "name": "BioVie Inc. Class A Common Stock", - "lastsale": "$2.425", - "netchange": "-0.085", - "pctchange": "-3.386%", - "volume": "1312095", - "marketCap": "19294901.00", + "lastsale": "$2.41", + "netchange": "-0.015", + "pctchange": "-0.619%", + "volume": "1176945", + "marketCap": "19175551.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -6764,11 +6750,11 @@ { "symbol": "BJDX", "name": "Bluejay Diagnostics Inc. Common Stock", - "lastsale": "$0.137", - "netchange": "0.0641", - "pctchange": "87.929%", - "volume": "783985386", - "marketCap": "856550.00", + "lastsale": "$0.0919", + "netchange": "-0.0451", + "pctchange": "-32.92%", + "volume": "20493116", + "marketCap": "574576.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Dental Instruments", @@ -6778,11 +6764,11 @@ { "symbol": "BJRI", "name": "BJ's Restaurants Inc. Common Stock", - "lastsale": "$34.36", - "netchange": "0.92", - "pctchange": "2.751%", - "volume": "333325", - "marketCap": "795589342.00", + "lastsale": "$36.58", + "netchange": "2.22", + "pctchange": "6.461%", + "volume": "472591", + "marketCap": "834628521.00", "country": "United States", "ipoyear": "", "industry": "Restaurants", @@ -6792,10 +6778,10 @@ { "symbol": "BKHA", "name": "Black Hawk Acquisition Corporation Class A Ordinary Shares", - "lastsale": "$10.33", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "27", + "lastsale": "$10.36", + "netchange": "0.03", + "pctchange": "0.29%", + "volume": "10100", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -6806,10 +6792,10 @@ { "symbol": "BKHAR", "name": "Black Hawk Acquisition Corporation Rights", - "lastsale": "$1.01", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "46", + "lastsale": "$1.11", + "netchange": "0.10", + "pctchange": "9.901%", + "volume": "3106", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -6834,11 +6820,11 @@ { "symbol": "BKNG", "name": "Booking Holdings Inc. Common Stock", - "lastsale": "$4914.98", - "netchange": "138.52", - "pctchange": "2.90%", - "volume": "385233", - "marketCap": "162669682461.00", + "lastsale": "$5001.19", + "netchange": "86.21", + "pctchange": "1.754%", + "volume": "272289", + "marketCap": "165522950088.00", "country": "United States", "ipoyear": "", "industry": "Transportation Services", @@ -6848,11 +6834,11 @@ { "symbol": "BKR", "name": "Baker Hughes Company Class A Common Stock", - "lastsale": "$38.58", - "netchange": "0.41", - "pctchange": "1.074%", - "volume": "5591324", - "marketCap": "38175905711.00", + "lastsale": "$42.74", + "netchange": "4.16", + "pctchange": "10.783%", + "volume": "13753998", + "marketCap": "42292333077.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -6862,11 +6848,11 @@ { "symbol": "BKYI", "name": "BIO-key International Inc. Common Stock", - "lastsale": "$1.23", - "netchange": "-0.07", - "pctchange": "-5.385%", - "volume": "184536", - "marketCap": "2438107.00", + "lastsale": "$1.17", + "netchange": "-0.06", + "pctchange": "-4.878%", + "volume": "184924", + "marketCap": "2319175.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -6876,11 +6862,11 @@ { "symbol": "BL", "name": "BlackLine Inc. Common Stock", - "lastsale": "$55.99", - "netchange": "0.88", - "pctchange": "1.597%", - "volume": "506630", - "marketCap": "3481182953.00", + "lastsale": "$58.63", + "netchange": "2.64", + "pctchange": "4.715%", + "volume": "1151249", + "marketCap": "3645325175.00", "country": "United States", "ipoyear": "2016", "industry": "Computer Software: Prepackaged Software", @@ -6891,9 +6877,9 @@ "symbol": "BLAC", "name": "Bellevue Life Sciences Acquisition Corp. Common Stock", "lastsale": "$11.05", - "netchange": "0.01", - "pctchange": "0.091%", - "volume": "1321", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "3", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -6932,11 +6918,11 @@ { "symbol": "BLBD", "name": "Blue Bird Corporation Common Stock", - "lastsale": "$43.32", - "netchange": "-0.22", - "pctchange": "-0.505%", - "volume": "1147829", - "marketCap": "1401646541.00", + "lastsale": "$41.70", + "netchange": "-1.62", + "pctchange": "-3.74%", + "volume": "2507889", + "marketCap": "1349230397.00", "country": "United States", "ipoyear": "2014", "industry": "Construction/Ag Equipment/Trucks", @@ -6946,11 +6932,11 @@ { "symbol": "BLBX", "name": "Blackboxstocks Inc. Common Stock", - "lastsale": "$2.80", - "netchange": "0.05", - "pctchange": "1.818%", - "volume": "9252", - "marketCap": "9848807.00", + "lastsale": "$2.8655", + "netchange": "0.0655", + "pctchange": "2.339%", + "volume": "1916", + "marketCap": "10079199.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -6960,11 +6946,11 @@ { "symbol": "BLDE", "name": "Blade Air Mobility Inc. Class A Common Stock", - "lastsale": "$3.60", - "netchange": "0.01", - "pctchange": "0.279%", - "volume": "406772", - "marketCap": "280562706.00", + "lastsale": "$3.74", + "netchange": "0.14", + "pctchange": "3.889%", + "volume": "583211", + "marketCap": "291473478.00", "country": "United States", "ipoyear": "2019", "industry": "Transportation Services", @@ -6974,11 +6960,11 @@ { "symbol": "BLDEW", "name": "Blade Air Mobility Inc. Warrants", - "lastsale": "$0.264", - "netchange": "-0.006", - "pctchange": "-2.222%", - "volume": "500", - "marketCap": "20574598.00", + "lastsale": "$0.2604", + "netchange": "-0.0036", + "pctchange": "-1.364%", + "volume": "13372", + "marketCap": "20294036.00", "country": "United States", "ipoyear": "2019", "industry": "Transportation Services", @@ -6988,11 +6974,11 @@ { "symbol": "BLDP", "name": "Ballard Power Systems Inc. Common Shares", - "lastsale": "$1.67", - "netchange": "-0.06", - "pctchange": "-3.468%", - "volume": "6719441", - "marketCap": "500011993.00", + "lastsale": "$1.35", + "netchange": "-0.32", + "pctchange": "-19.162%", + "volume": "8402807", + "marketCap": "404201312.00", "country": "Canada", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -7016,10 +7002,10 @@ { "symbol": "BLEUR", "name": "bleuacacia ltd Rights", - "lastsale": "$0.0216", - "netchange": "-0.0062", - "pctchange": "-22.302%", - "volume": "57130", + "lastsale": "$0.0264", + "netchange": "0.0048", + "pctchange": "22.222%", + "volume": "21001", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -7027,14 +7013,28 @@ "sector": "Finance", "url": "/market-activity/stocks/bleur" }, + { + "symbol": "BLEUW", + "name": "bleuacacia ltd Warrants", + "lastsale": "$0.01", + "netchange": "-0.0079", + "pctchange": "-44.134%", + "volume": "2117", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2022", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/bleuw" + }, { "symbol": "BLFS", "name": "BioLife Solutions Inc. Common Stock", - "lastsale": "$25.92", - "netchange": "0.36", - "pctchange": "1.408%", - "volume": "300320", - "marketCap": "1195902170.00", + "lastsale": "$26.60", + "netchange": "0.68", + "pctchange": "2.623%", + "volume": "383998", + "marketCap": "1227276147.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -7044,11 +7044,11 @@ { "symbol": "BLFY", "name": "Blue Foundry Bancorp Common Stock", - "lastsale": "$10.28", - "netchange": "0.25", - "pctchange": "2.493%", - "volume": "44308", - "marketCap": "238635798.00", + "lastsale": "$11.07", + "netchange": "0.79", + "pctchange": "7.685%", + "volume": "186814", + "marketCap": "256974541.00", "country": "United States", "ipoyear": "2021", "industry": "Banks", @@ -7058,11 +7058,11 @@ { "symbol": "BLIN", "name": "Bridgeline Digital Inc. Common Stock", - "lastsale": "$1.22", - "netchange": "-0.02", - "pctchange": "-1.613%", - "volume": "10945", - "marketCap": "12709483.00", + "lastsale": "$1.13", + "netchange": "-0.09", + "pctchange": "-7.377%", + "volume": "130010", + "marketCap": "11771898.00", "country": "United States", "ipoyear": "2007", "industry": "Computer Software: Prepackaged Software", @@ -7072,11 +7072,11 @@ { "symbol": "BLKB", "name": "Blackbaud Inc. Common Stock", - "lastsale": "$77.765", - "netchange": "1.075", - "pctchange": "1.402%", - "volume": "218145", - "marketCap": "3944060230.00", + "lastsale": "$83.46", + "netchange": "5.695", + "pctchange": "7.323%", + "volume": "466388", + "marketCap": "4232897406.00", "country": "United States", "ipoyear": "2004", "industry": "Computer Software: Prepackaged Software", @@ -7086,11 +7086,11 @@ { "symbol": "BLMN", "name": "Bloomin' Brands Inc. Common Stock", - "lastsale": "$15.73", - "netchange": "0.27", - "pctchange": "1.746%", - "volume": "2354881", - "marketCap": "1336572657.00", + "lastsale": "$16.99", + "netchange": "1.26", + "pctchange": "8.01%", + "volume": "3997909", + "marketCap": "1443634421.00", "country": "United States", "ipoyear": "2012", "industry": "Restaurants", @@ -7100,11 +7100,11 @@ { "symbol": "BLMZ", "name": "BloomZ Inc. Ordinary Shares", - "lastsale": "$0.904", - "netchange": "0.0497", - "pctchange": "5.818%", - "volume": "46493", - "marketCap": "12140720.00", + "lastsale": "$0.88", + "netchange": "-0.024", + "pctchange": "-2.655%", + "volume": "125956", + "marketCap": "11818400.00", "country": "Japan", "ipoyear": "2024", "industry": "Movies/Entertainment", @@ -7114,11 +7114,11 @@ { "symbol": "BLNK", "name": "Blink Charging Co. Common Stock", - "lastsale": "$2.15", - "netchange": "0.14", - "pctchange": "6.965%", - "volume": "4526920", - "marketCap": "217475615.00", + "lastsale": "$1.91", + "netchange": "-0.24", + "pctchange": "-11.163%", + "volume": "8159031", + "marketCap": "193199268.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -7128,11 +7128,11 @@ { "symbol": "BLRX", "name": "BioLineRx Ltd. American Depositary Shares", - "lastsale": "$0.4391", - "netchange": "0.0118", - "pctchange": "2.762%", - "volume": "563683", - "marketCap": "35101654.00", + "lastsale": "$0.453", + "netchange": "0.0139", + "pctchange": "3.166%", + "volume": "441193", + "marketCap": "36212820.00", "country": "Israel", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -7142,11 +7142,11 @@ { "symbol": "BLTE", "name": "Belite Bio Inc American Depositary Shares", - "lastsale": "$70.10", - "netchange": "0.39", - "pctchange": "0.559%", - "volume": "55312", - "marketCap": "2043376024.00", + "lastsale": "$81.08", + "netchange": "10.98", + "pctchange": "15.663%", + "volume": "213671", + "marketCap": "2363436920.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -7156,11 +7156,11 @@ { "symbol": "BLUE", "name": "bluebird bio Inc. Common Stock", - "lastsale": "$0.4524", - "netchange": "-0.0106", - "pctchange": "-2.289%", - "volume": "6751819", - "marketCap": "87726506.00", + "lastsale": "$0.4394", + "netchange": "-0.013", + "pctchange": "-2.874%", + "volume": "6567028", + "marketCap": "85205629.00", "country": "United States", "ipoyear": "2013", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -7170,11 +7170,11 @@ { "symbol": "BLZE", "name": "Backblaze Inc. Class A Common Stock", - "lastsale": "$7.54", - "netchange": "0.22", - "pctchange": "3.005%", - "volume": "176005", - "marketCap": "323466000.00", + "lastsale": "$7.99", + "netchange": "0.45", + "pctchange": "5.968%", + "volume": "382615", + "marketCap": "342771000.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -7184,11 +7184,11 @@ { "symbol": "BMBL", "name": "Bumble Inc. Class A Common Stock", - "lastsale": "$7.48", - "netchange": "0.22", - "pctchange": "3.03%", - "volume": "2835084", - "marketCap": "946516889.00", + "lastsale": "$7.81", + "netchange": "0.33", + "pctchange": "4.412%", + "volume": "7487344", + "marketCap": "988274987.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Programming Data Processing", @@ -7198,11 +7198,11 @@ { "symbol": "BMEA", "name": "Biomea Fusion Inc. Common Stock", - "lastsale": "$8.91", - "netchange": "0.07", - "pctchange": "0.792%", - "volume": "803625", - "marketCap": "322886701.00", + "lastsale": "$8.88", + "netchange": "-0.03", + "pctchange": "-0.337%", + "volume": "765699", + "marketCap": "321799541.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -7212,11 +7212,11 @@ { "symbol": "BMR", "name": "Beamr Imaging Ltd. Ordinary Share", - "lastsale": "$3.02", - "netchange": "0.24", - "pctchange": "8.633%", - "volume": "196593", - "marketCap": "46840200.00", + "lastsale": "$2.93", + "netchange": "-0.09", + "pctchange": "-2.98%", + "volume": "175951", + "marketCap": "45444300.00", "country": "Israel", "ipoyear": "2023", "industry": "Computer Software: Prepackaged Software", @@ -7226,11 +7226,11 @@ { "symbol": "BMRA", "name": "Biomerica Inc. Common Stock", - "lastsale": "$0.3544", - "netchange": "-0.0006", - "pctchange": "-0.169%", - "volume": "74353", - "marketCap": "5961591.00", + "lastsale": "$0.357", + "netchange": "0.0026", + "pctchange": "0.734%", + "volume": "144021", + "marketCap": "6005328.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -7240,11 +7240,11 @@ { "symbol": "BMRC", "name": "Bank of Marin Bancorp Common Stock", - "lastsale": "$22.49", - "netchange": "0.48", - "pctchange": "2.181%", - "volume": "45104", - "marketCap": "366048657.00", + "lastsale": "$26.06", + "netchange": "3.57", + "pctchange": "15.874%", + "volume": "125932", + "marketCap": "424154202.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -7254,11 +7254,11 @@ { "symbol": "BMRN", "name": "BioMarin Pharmaceutical Inc. Common Stock", - "lastsale": "$66.04", - "netchange": "0.03", - "pctchange": "0.045%", - "volume": "1613768", - "marketCap": "12586102377.00", + "lastsale": "$66.15", + "netchange": "0.11", + "pctchange": "0.167%", + "volume": "1970060", + "marketCap": "12607066508.00", "country": "United States", "ipoyear": "1999", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -7268,11 +7268,11 @@ { "symbol": "BNAI", "name": "Brand Engagement Network Inc. Common Stock", - "lastsale": "$0.7712", - "netchange": "-0.0088", - "pctchange": "-1.128%", - "volume": "87073", - "marketCap": "27734796.00", + "lastsale": "$0.8569", + "netchange": "0.0857", + "pctchange": "11.113%", + "volume": "210579", + "marketCap": "30816840.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -7296,11 +7296,11 @@ { "symbol": "BNGO", "name": "Bionano Genomics Inc. Common Stock", - "lastsale": "$0.297", - "netchange": "0.0142", - "pctchange": "5.021%", - "volume": "2255899", - "marketCap": "25541148.00", + "lastsale": "$0.3001", + "netchange": "0.0031", + "pctchange": "1.044%", + "volume": "3348757", + "marketCap": "25807739.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -7310,10 +7310,10 @@ { "symbol": "BNIX", "name": "Bannix Acquisition Corp. Common Stock", - "lastsale": "$11.20", - "netchange": "0.11", - "pctchange": "0.992%", - "volume": "749", + "lastsale": "$11.25", + "netchange": "0.05", + "pctchange": "0.446%", + "volume": "8000", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -7324,10 +7324,10 @@ { "symbol": "BNIXR", "name": "Bannix Acquisition Corp. Right", - "lastsale": "$0.1093", - "netchange": "-0.0007", - "pctchange": "-0.636%", - "volume": "101", + "lastsale": "$0.109", + "netchange": "-0.0003", + "pctchange": "-0.274%", + "volume": "575", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -7338,11 +7338,11 @@ { "symbol": "BNOX", "name": "Bionomics Limited American Depository Shares", - "lastsale": "$0.493", - "netchange": "0.3018", - "pctchange": "157.845%", - "volume": "498182425", - "marketCap": "8538932.00", + "lastsale": "$0.2789", + "netchange": "-0.2141", + "pctchange": "-43.428%", + "volume": "17645569", + "marketCap": "4830645.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -7352,11 +7352,11 @@ { "symbol": "BNR", "name": "Burning Rock Biotech Limited American Depositary Shares", - "lastsale": "$3.01", - "netchange": "0.30", - "pctchange": "11.07%", - "volume": "46956", - "marketCap": "30878765.00", + "lastsale": "$3.36", + "netchange": "0.35", + "pctchange": "11.628%", + "volume": "23643", + "marketCap": "34469319.00", "country": "China", "ipoyear": "2020", "industry": "Medical Specialities", @@ -7366,11 +7366,11 @@ { "symbol": "BNRG", "name": "Brenmiller Energy Ltd Ordinary Shares", - "lastsale": "$0.852", - "netchange": "0.012", - "pctchange": "1.429%", - "volume": "118323", - "marketCap": "1833287.00", + "lastsale": "$0.8351", + "netchange": "-0.0169", + "pctchange": "-1.984%", + "volume": "150979", + "marketCap": "1796922.00", "country": "Israel", "ipoyear": "", "industry": "Building Products", @@ -7380,11 +7380,11 @@ { "symbol": "BNTC", "name": "Benitec Biopharma Inc. Common Stock", - "lastsale": "$10.32", - "netchange": "-0.48", - "pctchange": "-4.444%", - "volume": "30950", - "marketCap": "108935113.00", + "lastsale": "$10.49", + "netchange": "0.17", + "pctchange": "1.647%", + "volume": "49291", + "marketCap": "110729587.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -7394,11 +7394,11 @@ { "symbol": "BNTX", "name": "BioNTech SE American Depositary Share", - "lastsale": "$110.97", - "netchange": "2.00", - "pctchange": "1.835%", - "volume": "417515", - "marketCap": "26380424813.00", + "lastsale": "$106.64", + "netchange": "-4.33", + "pctchange": "-3.902%", + "volume": "1217898", + "marketCap": "25351072380.00", "country": "Germany", "ipoyear": "2019", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -7408,11 +7408,11 @@ { "symbol": "BNZI", "name": "Banzai International Inc. Class A Common Stock", - "lastsale": "$2.14", - "netchange": "-0.11", - "pctchange": "-4.889%", - "volume": "143685", - "marketCap": "1606419.00", + "lastsale": "$1.93", + "netchange": "-0.21", + "pctchange": "-9.813%", + "volume": "170427", + "marketCap": "1448780.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -7422,11 +7422,11 @@ { "symbol": "BNZIW", "name": "Banzai International Inc. Warrant", - "lastsale": "$0.0065", - "netchange": "-0.0008", - "pctchange": "-10.959%", - "volume": "40028", - "marketCap": "4879.00", + "lastsale": "$0.0063", + "netchange": "-0.0002", + "pctchange": "-3.077%", + "volume": "4600", + "marketCap": "4729.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -7437,9 +7437,9 @@ "symbol": "BOCN", "name": "Blue Ocean Acquisition Corp Class A Ordinary Shares", "lastsale": "$11.47", - "netchange": "-0.01", - "pctchange": "-0.087%", - "volume": "75837", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "4383", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -7447,14 +7447,28 @@ "sector": "Finance", "url": "/market-activity/stocks/bocn" }, + { + "symbol": "BOCNW", + "name": "Blue Ocean Acquisition Corp Warrants", + "lastsale": "$0.02", + "netchange": "-0.0001", + "pctchange": "-0.498%", + "volume": "761", + "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": "$1.60", - "netchange": "0.02", - "pctchange": "1.266%", - "volume": "70148", - "marketCap": "10868334.00", + "lastsale": "$1.56", + "netchange": "-0.04", + "pctchange": "-2.50%", + "volume": "206286", + "marketCap": "10596626.00", "country": "United States", "ipoyear": "2023", "industry": "Packaged Foods", @@ -7464,11 +7478,11 @@ { "symbol": "BOKF", "name": "BOK Financial Corporation Common Stock", - "lastsale": "$106.99", - "netchange": "2.94", - "pctchange": "2.826%", - "volume": "114742", - "marketCap": "6860029435.00", + "lastsale": "$118.86", + "netchange": "11.87", + "pctchange": "11.094%", + "volume": "307556", + "marketCap": "7621115045.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -7478,11 +7492,11 @@ { "symbol": "BOLD", "name": "Boundless Bio Inc. Common Stock", - "lastsale": "$2.99", - "netchange": "0.08", - "pctchange": "2.749%", - "volume": "44462", - "marketCap": "66541066.00", + "lastsale": "$3.17", + "netchange": "0.18", + "pctchange": "6.02%", + "volume": "83183", + "marketCap": "70546882.00", "country": "United States", "ipoyear": "2024", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -7492,11 +7506,11 @@ { "symbol": "BOLT", "name": "Bolt Biotherapeutics Inc. Common Stock", - "lastsale": "$0.658", - "netchange": "-0.01", - "pctchange": "-1.497%", - "volume": "41105", - "marketCap": "25178267.00", + "lastsale": "$0.6476", + "netchange": "-0.0104", + "pctchange": "-1.581%", + "volume": "139487", + "marketCap": "24780312.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -7506,11 +7520,11 @@ { "symbol": "BON", "name": "Bon Natural Life Limited Ordinary Shares", - "lastsale": "$1.41", - "netchange": "0.03", - "pctchange": "2.174%", - "volume": "3290", - "marketCap": "5597700.00", + "lastsale": "$1.3339", + "netchange": "-0.0761", + "pctchange": "-5.397%", + "volume": "17353", + "marketCap": "5295583.00", "country": "China", "ipoyear": "2021", "industry": " Medicinal Chemicals and Botanical Products ", @@ -7520,11 +7534,11 @@ { "symbol": "BOOM", "name": "DMC Global Inc. Common Stock", - "lastsale": "$9.25", - "netchange": "-0.59", - "pctchange": "-5.996%", - "volume": "611331", - "marketCap": "185358660.00", + "lastsale": "$9.88", + "netchange": "0.63", + "pctchange": "6.811%", + "volume": "441265", + "marketCap": "197861731.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -7534,11 +7548,11 @@ { "symbol": "BOSC", "name": "B.O.S. Better Online Solutions Common Stock", - "lastsale": "$2.89", - "netchange": "-0.03", - "pctchange": "-1.027%", - "volume": "9153", - "marketCap": "16611772.00", + "lastsale": "$2.88", + "netchange": "-0.01", + "pctchange": "-0.346%", + "volume": "23172", + "marketCap": "16554292.00", "country": "Israel", "ipoyear": "", "industry": "Computer Communications Equipment", @@ -7548,11 +7562,11 @@ { "symbol": "BOTJ", "name": "Bank of the James Financial Group Inc. Common Stock", - "lastsale": "$13.06", - "netchange": "-0.02", - "pctchange": "-0.153%", - "volume": "1531", - "marketCap": "59335994.00", + "lastsale": "$13.45", + "netchange": "0.39", + "pctchange": "2.986%", + "volume": "7529", + "marketCap": "61107896.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -7562,10 +7576,10 @@ { "symbol": "BOWN", "name": "Bowen Acquisition Corp Ordinary Shares", - "lastsale": "$10.87", - "netchange": "0.015", - "pctchange": "0.138%", - "volume": "10086", + "lastsale": "$10.855", + "netchange": "-0.015", + "pctchange": "-0.138%", + "volume": "757", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -7590,11 +7604,11 @@ { "symbol": "BOXL", "name": "Boxlight Corporation Class A Common Stock", - "lastsale": "$0.4608", - "netchange": "0.0008", - "pctchange": "0.174%", - "volume": "30192", - "marketCap": "4518704.00", + "lastsale": "$0.5445", + "netchange": "0.0837", + "pctchange": "18.164%", + "volume": "172851", + "marketCap": "5339484.00", "country": "United States", "ipoyear": "2017", "industry": "Other Consumer Services", @@ -7604,11 +7618,11 @@ { "symbol": "BPMC", "name": "Blueprint Medicines Corporation Common Stock", - "lastsale": "$97.55", - "netchange": "5.67", - "pctchange": "6.171%", - "volume": "939108", - "marketCap": "6196945497.00", + "lastsale": "$99.63", + "netchange": "2.08", + "pctchange": "2.132%", + "volume": "965355", + "marketCap": "6329079240.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -7618,11 +7632,11 @@ { "symbol": "BPOP", "name": "Popular Inc. Common Stock", - "lastsale": "$89.92", - "netchange": "0.76", - "pctchange": "0.852%", - "volume": "361910", - "marketCap": "6504378846.00", + "lastsale": "$99.43", + "netchange": "9.51", + "pctchange": "10.576%", + "volume": "1232078", + "marketCap": "7192286351.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -7632,11 +7646,11 @@ { "symbol": "BPOPM", "name": "Popular Inc. Popular Capital Trust II - 6.125% Cumulative Monthly Income Trust Preferred Securities", - "lastsale": "$25.87", - "netchange": "-0.05", - "pctchange": "-0.193%", - "volume": "1561", - "marketCap": "1871310951.00", + "lastsale": "$25.795", + "netchange": "-0.075", + "pctchange": "-0.29%", + "volume": "433", + "marketCap": "1865885813.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -7646,11 +7660,11 @@ { "symbol": "BPRN", "name": "Princeton Bancorp Inc. Common Stock (PA)", - "lastsale": "$35.80", - "netchange": "-0.08", - "pctchange": "-0.223%", - "volume": "13874", - "marketCap": "246304000.00", + "lastsale": "$38.88", + "netchange": "3.08", + "pctchange": "8.603%", + "volume": "38674", + "marketCap": "267494400.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -7660,11 +7674,11 @@ { "symbol": "BPTH", "name": "Bio-Path Holdings Inc. Common Stock", - "lastsale": "$0.9795", - "netchange": "0.0065", - "pctchange": "0.668%", - "volume": "44307", - "marketCap": "2499870.00", + "lastsale": "$0.87", + "netchange": "-0.1095", + "pctchange": "-11.179%", + "volume": "181641", + "marketCap": "2220405.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -7674,11 +7688,11 @@ { "symbol": "BPYPM", "name": "Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1", - "lastsale": "$18.09", - "netchange": "0.64", - "pctchange": "3.668%", - "volume": "13441", - "marketCap": "16305313865.00", + "lastsale": "$17.585", + "netchange": "-0.505", + "pctchange": "-2.792%", + "volume": "6764", + "marketCap": "15850135119.00", "country": "Bermuda", "ipoyear": "", "industry": "Real Estate", @@ -7689,9 +7703,9 @@ "symbol": "BPYPN", "name": "Brookfield Property Partners L.P. 5.750% Class A Cumulative Redeemable Perpetual Preferred Units Series 3", "lastsale": "$14.57", - "netchange": "0.30", - "pctchange": "2.102%", - "volume": "44844", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "8630", "marketCap": "13132582809.00", "country": "Bermuda", "ipoyear": "", @@ -7702,11 +7716,11 @@ { "symbol": "BPYPO", "name": "Brookfield Property Partners L.P. 6.375% Class A Cumulative Redeemable Perpetual Preferred Units Series 2", - "lastsale": "$16.56", - "netchange": "0.27", - "pctchange": "1.657%", - "volume": "8152", - "marketCap": "14926257468.00", + "lastsale": "$16.75", + "netchange": "0.19", + "pctchange": "1.147%", + "volume": "5000", + "marketCap": "15097512838.00", "country": "Bermuda", "ipoyear": "", "industry": "Real Estate", @@ -7716,11 +7730,11 @@ { "symbol": "BPYPP", "name": "Brookfield Property Partners L.P. 6.50% Class A Cumulative Redeemable Perpetual Preferred Units", - "lastsale": "$17.05", - "netchange": "0.66", - "pctchange": "4.027%", - "volume": "11298", - "marketCap": "15367916053.00", + "lastsale": "$16.90", + "netchange": "-0.15", + "pctchange": "-0.88%", + "volume": "8285", + "marketCap": "15232714445.00", "country": "Bermuda", "ipoyear": "", "industry": "Real Estate", @@ -7733,7 +7747,7 @@ "lastsale": "$11.60", "netchange": "0.00", "pctchange": "0.00%", - "volume": "5902", + "volume": "20", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -7744,11 +7758,11 @@ { "symbol": "BRAG", "name": "Bragg Gaming Group Inc. Common Shares", - "lastsale": "$4.47", - "netchange": "-0.03", - "pctchange": "-0.667%", - "volume": "31789", - "marketCap": "111509854.00", + "lastsale": "$4.42", + "netchange": "-0.05", + "pctchange": "-1.119%", + "volume": "37546", + "marketCap": "110262540.00", "country": "Canada", "ipoyear": "", "industry": "Office Equipment/Supplies/Services", @@ -7758,11 +7772,11 @@ { "symbol": "BREA", "name": "Brera Holdings PLC Class B Ordinary Shares", - "lastsale": "$0.8999", - "netchange": "0.0099", - "pctchange": "1.112%", - "volume": "399589", - "marketCap": "11451228.00", + "lastsale": "$0.8568", + "netchange": "-0.0431", + "pctchange": "-4.789%", + "volume": "205697", + "marketCap": "10902780.00", "country": "Ireland", "ipoyear": "2023", "industry": "Services-Misc. Amusement & Recreation", @@ -7772,11 +7786,11 @@ { "symbol": "BRFH", "name": "Barfresh Food Group Inc. Common Stock", - "lastsale": "$2.61", - "netchange": "0.12", - "pctchange": "4.819%", - "volume": "5896", - "marketCap": "38487509.00", + "lastsale": "$2.58", + "netchange": "-0.03", + "pctchange": "-1.149%", + "volume": "12428", + "marketCap": "38045124.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -7786,11 +7800,11 @@ { "symbol": "BRID", "name": "Bridgford Foods Corporation Common Stock", - "lastsale": "$8.9385", - "netchange": "0.1284", - "pctchange": "1.457%", - "volume": "3459", - "marketCap": "81133263.00", + "lastsale": "$9.05", + "netchange": "0.1115", + "pctchange": "1.247%", + "volume": "981", + "marketCap": "82145330.00", "country": "United States", "ipoyear": "", "industry": "Specialty Foods", @@ -7800,10 +7814,10 @@ { "symbol": "BRKH", "name": "BurTech Acquisition Corp. Class A Common Stock", - "lastsale": "$11.34", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "28", + "lastsale": "$11.3572", + "netchange": "0.0172", + "pctchange": "0.152%", + "volume": "297", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -7828,10 +7842,10 @@ { "symbol": "BRKHW", "name": "BurTech Acquisition Corp. Warrants", - "lastsale": "$0.1689", - "netchange": "-0.0211", - "pctchange": "-11.105%", - "volume": "65044", + "lastsale": "$0.1526", + "netchange": "-0.0163", + "pctchange": "-9.651%", + "volume": "78027", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -7842,11 +7856,11 @@ { "symbol": "BRKL", "name": "Brookline Bancorp Inc. Common Stock", - "lastsale": "$11.21", - "netchange": "0.10", - "pctchange": "0.90%", - "volume": "532280", - "marketCap": "996699294.00", + "lastsale": "$12.46", + "netchange": "1.25", + "pctchange": "11.151%", + "volume": "1985475", + "marketCap": "1107838823.00", "country": "United States", "ipoyear": "", "industry": "Savings Institutions", @@ -7856,11 +7870,11 @@ { "symbol": "BRKR", "name": "Bruker Corporation Common Stock", - "lastsale": "$61.34", - "netchange": "1.99", - "pctchange": "3.353%", - "volume": "3063443", - "marketCap": "9286535011.00", + "lastsale": "$58.98", + "netchange": "-2.36", + "pctchange": "-3.847%", + "volume": "2014960", + "marketCap": "8929244130.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -7870,11 +7884,11 @@ { "symbol": "BRLS", "name": "Borealis Foods Inc. Class A Common Shares", - "lastsale": "$6.33", - "netchange": "-0.0343", - "pctchange": "-0.539%", - "volume": "3408", - "marketCap": "135328133.00", + "lastsale": "$6.54", + "netchange": "0.21", + "pctchange": "3.318%", + "volume": "1800", + "marketCap": "139817692.00", "country": "Kazakhstan", "ipoyear": "2021", "industry": "Packaged Foods", @@ -7884,11 +7898,11 @@ { "symbol": "BRLSW", "name": "Borealis Foods Inc. Warrant", - "lastsale": "$0.0657", - "netchange": "0.0046", - "pctchange": "7.529%", - "volume": "1077", - "marketCap": "1404591.00", + "lastsale": "$0.0647", + "netchange": "-0.001", + "pctchange": "-1.522%", + "volume": "1082", + "marketCap": "1383212.00", "country": "Kazakhstan", "ipoyear": "2021", "industry": "Packaged Foods", @@ -7898,11 +7912,11 @@ { "symbol": "BRLT", "name": "Brilliant Earth Group Inc. Class A Common Stock", - "lastsale": "$1.75", - "netchange": "0.04", - "pctchange": "2.339%", - "volume": "67489", - "marketCap": "172052727.00", + "lastsale": "$1.71", + "netchange": "-0.04", + "pctchange": "-2.286%", + "volume": "78997", + "marketCap": "168120093.00", "country": "United States", "ipoyear": "2021", "industry": "Consumer Specialties", @@ -7912,11 +7926,11 @@ { "symbol": "BRNS", "name": "Barinthus Biotherapeutics plc American Depositary Shares", - "lastsale": "$1.34", - "netchange": "-0.1066", - "pctchange": "-7.369%", - "volume": "11197", - "marketCap": "52815727.00", + "lastsale": "$1.4816", + "netchange": "0.1416", + "pctchange": "10.567%", + "volume": "9834", + "marketCap": "58396852.00", "country": "United Kingdom", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -7926,11 +7940,11 @@ { "symbol": "BROG", "name": "Brooge Energy Limited Ordinary Shares", - "lastsale": "$1.61", - "netchange": "-0.24", - "pctchange": "-12.973%", - "volume": "72172", - "marketCap": "176436284.00", + "lastsale": "$1.55", + "netchange": "-0.06", + "pctchange": "-3.727%", + "volume": "15986", + "marketCap": "169861019.00", "country": "United Kingdom", "ipoyear": "2018", "industry": "Integrated oil Companies", @@ -7954,11 +7968,11 @@ { "symbol": "BRTX", "name": "BioRestorative Therapies Inc. Common Stock (NV)", - "lastsale": "$1.55", - "netchange": "0.05", - "pctchange": "3.333%", - "volume": "35849", - "marketCap": "10725874.00", + "lastsale": "$1.65", + "netchange": "0.10", + "pctchange": "6.452%", + "volume": "33853", + "marketCap": "11417866.00", "country": "United States", "ipoyear": "", "industry": "Managed Health Care", @@ -7968,11 +7982,11 @@ { "symbol": "BRY", "name": "Berry Corporation (bry) Common Stock", - "lastsale": "$5.31", - "netchange": "0.11", - "pctchange": "2.115%", - "volume": "544803", - "marketCap": "408546058.00", + "lastsale": "$5.58", + "netchange": "0.27", + "pctchange": "5.085%", + "volume": "1667124", + "marketCap": "429319587.00", "country": "United States", "ipoyear": "2018", "industry": "Oil & Gas Production", @@ -7982,11 +7996,11 @@ { "symbol": "BRZE", "name": "Braze Inc. Class A Common Stock", - "lastsale": "$32.215", - "netchange": "0.455", - "pctchange": "1.433%", - "volume": "1016924", - "marketCap": "3309335937.00", + "lastsale": "$33.85", + "netchange": "1.635", + "pctchange": "5.075%", + "volume": "1429372", + "marketCap": "3477293853.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -7996,11 +8010,11 @@ { "symbol": "BSBK", "name": "Bogota Financial Corp. Common Stock", - "lastsale": "$7.94", - "netchange": "-0.10", - "pctchange": "-1.244%", - "volume": "6711", - "marketCap": "104183559.00", + "lastsale": "$8.25", + "netchange": "0.31", + "pctchange": "3.904%", + "volume": "1171", + "marketCap": "108251179.00", "country": "United States", "ipoyear": "2020", "industry": "Banks", @@ -8010,11 +8024,11 @@ { "symbol": "BSET", "name": "Bassett Furniture Industries Incorporated Common Stock", - "lastsale": "$14.84", - "netchange": "-0.16", - "pctchange": "-1.067%", - "volume": "11549", - "marketCap": "130608873.00", + "lastsale": "$14.91", + "netchange": "0.07", + "pctchange": "0.472%", + "volume": "15300", + "marketCap": "131224953.00", "country": "United States", "ipoyear": "", "industry": "Home Furnishings", @@ -8024,11 +8038,11 @@ { "symbol": "BSFC", "name": "Blue Star Foods Corp. Common Stock", - "lastsale": "$0.3027", - "netchange": "-0.0183", - "pctchange": "-5.701%", - "volume": "488854", - "marketCap": "760218.00", + "lastsale": "$0.2718", + "netchange": "-0.0309", + "pctchange": "-10.208%", + "volume": "354527", + "marketCap": "682614.00", "country": "United States", "ipoyear": "", "industry": "", @@ -8038,10 +8052,10 @@ { "symbol": "BSGM", "name": "BioSig Technologies Inc. Common Stock", - "lastsale": "$1.63", - "netchange": "0.10", - "pctchange": "6.536%", - "volume": "331660", + "lastsale": "$1.69", + "netchange": "0.06", + "pctchange": "3.681%", + "volume": "310018", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -8049,13 +8063,27 @@ "sector": "", "url": "/market-activity/stocks/bsgm" }, + { + "symbol": "BSII", + "name": "Black Spade Acquisition II Co Class A Ordinary Share", + "lastsale": "$9.88", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "62494", + "marketCap": "0.00", + "country": "Hong Kong", + "ipoyear": "2024", + "industry": "", + "sector": "", + "url": "/market-activity/stocks/bsii" + }, { "symbol": "BSIIU", "name": "Black Spade Acquisition II Co Unit", "lastsale": "$10.00", - "netchange": "0.01", - "pctchange": "0.10%", - "volume": "411", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "100", "marketCap": "0.00", "country": "Hong Kong", "ipoyear": "2024", @@ -8080,11 +8108,11 @@ { "symbol": "BSLK", "name": "Bolt Projects Holdings Inc. Common Stock", - "lastsale": "$0.3037", - "netchange": "-0.1063", - "pctchange": "-25.927%", - "volume": "499731", - "marketCap": "2358363.00", + "lastsale": "$0.2863", + "netchange": "-0.0174", + "pctchange": "-5.729%", + "volume": "404526", + "marketCap": "2223245.00", "country": "United States", "ipoyear": "2021", "industry": "Major Chemicals", @@ -8108,11 +8136,11 @@ { "symbol": "BSRR", "name": "Sierra Bancorp Common Stock", - "lastsale": "$29.18", - "netchange": "0.87", - "pctchange": "3.073%", - "volume": "27413", - "marketCap": "421846360.00", + "lastsale": "$34.59", + "netchange": "5.41", + "pctchange": "18.54%", + "volume": "85844", + "marketCap": "500057080.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -8122,11 +8150,11 @@ { "symbol": "BSVN", "name": "Bank7 Corp. Common stock", - "lastsale": "$43.28", - "netchange": "1.40", - "pctchange": "3.343%", - "volume": "30859", - "marketCap": "404138253.00", + "lastsale": "$47.43", + "netchange": "4.15", + "pctchange": "9.589%", + "volume": "85998", + "marketCap": "442889957.00", "country": "United States", "ipoyear": "2018", "industry": "Major Banks", @@ -8136,11 +8164,11 @@ { "symbol": "BSY", "name": "Bentley Systems Incorporated Class B Common Stock", - "lastsale": "$49.56", - "netchange": "0.51", - "pctchange": "1.04%", - "volume": "942340", - "marketCap": "14974946813.00", + "lastsale": "$49.94", + "netchange": "0.38", + "pctchange": "0.767%", + "volume": "1531525", + "marketCap": "15089766824.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -8150,11 +8178,11 @@ { "symbol": "BTAI", "name": "BioXcel Therapeutics Inc. Common Stock", - "lastsale": "$0.6768", - "netchange": "0.0319", - "pctchange": "4.947%", - "volume": "226792", - "marketCap": "27575378.00", + "lastsale": "$0.73", + "netchange": "0.0532", + "pctchange": "7.861%", + "volume": "516977", + "marketCap": "29742946.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -8164,11 +8192,11 @@ { "symbol": "BTBD", "name": "BT Brands Inc. Common Stock", - "lastsale": "$1.64", - "netchange": "0.03", - "pctchange": "1.863%", - "volume": "7379", - "marketCap": "10160918.00", + "lastsale": "$1.60", + "netchange": "-0.04", + "pctchange": "-2.439%", + "volume": "8272", + "marketCap": "9913091.00", "country": "United States", "ipoyear": "2021", "industry": "Restaurants", @@ -8179,9 +8207,9 @@ "symbol": "BTBDW", "name": "BT Brands Inc. Warrant", "lastsale": "$0.0944", - "netchange": "-0.0001", - "pctchange": "-0.106%", - "volume": "2100", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "50", "marketCap": "584872.00", "country": "United States", "ipoyear": "2021", @@ -8192,11 +8220,11 @@ { "symbol": "BTBT", "name": "Bit Digital Inc. Ordinary Shares", - "lastsale": "$3.50", - "netchange": "0.13", - "pctchange": "3.858%", - "volume": "12755853", - "marketCap": "517265000.00", + "lastsale": "$4.10", + "netchange": "0.60", + "pctchange": "17.143%", + "volume": "21145242", + "marketCap": "605939000.00", "country": "United States", "ipoyear": "2018", "industry": "Finance: Consumer Services", @@ -8206,11 +8234,11 @@ { "symbol": "BTCS", "name": "BTCS Inc. Common Stock", - "lastsale": "$1.26", - "netchange": "0.02", - "pctchange": "1.613%", - "volume": "45002", - "marketCap": "20380403.00", + "lastsale": "$1.49", + "netchange": "0.23", + "pctchange": "18.254%", + "volume": "511960", + "marketCap": "24100635.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -8220,11 +8248,11 @@ { "symbol": "BTCT", "name": "BTC Digital Ltd. Ordinary Shares", - "lastsale": "$1.66", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "22142", - "marketCap": "4333903.00", + "lastsale": "$1.98", + "netchange": "0.32", + "pctchange": "19.277%", + "volume": "150268", + "marketCap": "5169354.00", "country": "China", "ipoyear": "", "industry": "Other Consumer Services", @@ -8234,11 +8262,11 @@ { "symbol": "BTCTW", "name": "BTC Digital Ltd. Warrant", - "lastsale": "$0.0142", - "netchange": "-0.0078", - "pctchange": "-35.455%", - "volume": "5310", - "marketCap": "37073.00", + "lastsale": "$0.028", + "netchange": "0.0137", + "pctchange": "95.804%", + "volume": "3014", + "marketCap": "73102.00", "country": "China", "ipoyear": "", "industry": "Other Consumer Services", @@ -8248,11 +8276,11 @@ { "symbol": "BTDR", "name": "Bitdeer Technologies Group Class A Ordinary Shares", - "lastsale": "$7.81", - "netchange": "0.68", - "pctchange": "9.537%", - "volume": "4305207", - "marketCap": "1252460178.00", + "lastsale": "$8.51", + "netchange": "0.70", + "pctchange": "8.963%", + "volume": "5410185", + "marketCap": "1364716532.00", "country": "Singapore", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -8262,11 +8290,11 @@ { "symbol": "BTM", "name": "Bitcoin Depot Inc. Class A Common Stock", - "lastsale": "$1.51", - "netchange": "0.04", - "pctchange": "2.721%", - "volume": "70616", - "marketCap": "90770568.00", + "lastsale": "$1.70", + "netchange": "0.19", + "pctchange": "12.583%", + "volume": "769937", + "marketCap": "102192030.00", "country": "United States", "ipoyear": "2022", "industry": "Finance: Consumer Services", @@ -8276,11 +8304,11 @@ { "symbol": "BTMD", "name": "Biote Corp. Class A Common Stock", - "lastsale": "$5.22", - "netchange": "0.05", - "pctchange": "0.967%", - "volume": "77304", - "marketCap": "283019907.00", + "lastsale": "$5.59", + "netchange": "0.37", + "pctchange": "7.088%", + "volume": "167795", + "marketCap": "303080705.00", "country": "United States", "ipoyear": "", "industry": " Medicinal Chemicals and Botanical Products ", @@ -8290,11 +8318,11 @@ { "symbol": "BTMWW", "name": "Bitcoin Depot Inc. Warrant", - "lastsale": "$0.047", - "netchange": "-0.0029", - "pctchange": "-5.812%", - "volume": "78717", - "marketCap": "2825309.00", + "lastsale": "$0.05", + "netchange": "0.003", + "pctchange": "6.383%", + "volume": "168619", + "marketCap": "3005648.00", "country": "United States", "ipoyear": "2022", "industry": "Finance: Consumer Services", @@ -8304,11 +8332,11 @@ { "symbol": "BTOC", "name": "Armlogi Holding Corp. Common Stock", - "lastsale": "$5.81", - "netchange": "-0.50", - "pctchange": "-7.924%", - "volume": "345131", - "marketCap": "241893540.00", + "lastsale": "$6.55", + "netchange": "0.74", + "pctchange": "12.737%", + "volume": "466585", + "marketCap": "272702700.00", "country": "United States", "ipoyear": "2024", "industry": "Office Equipment/Supplies/Services", @@ -8318,11 +8346,11 @@ { "symbol": "BTOG", "name": "Bit Origin Limited Ordinary Shares", - "lastsale": "$1.974", - "netchange": "0.124", - "pctchange": "6.703%", - "volume": "60241", - "marketCap": "6674276.00", + "lastsale": "$1.85", + "netchange": "-0.124", + "pctchange": "-6.282%", + "volume": "104413", + "marketCap": "6255020.00", "country": "United States", "ipoyear": "2019", "industry": "Finance: Consumer Services", @@ -8332,11 +8360,11 @@ { "symbol": "BTSG", "name": "BrightSpring Health Services Inc. Common Stock", - "lastsale": "$17.63", - "netchange": "0.82", - "pctchange": "4.878%", - "volume": "2104223", - "marketCap": "3069848908.00", + "lastsale": "$18.35", + "netchange": "0.72", + "pctchange": "4.084%", + "volume": "1225721", + "marketCap": "3195219935.00", "country": "United States", "ipoyear": "2024", "industry": "Medical/Nursing Services", @@ -8346,11 +8374,11 @@ { "symbol": "BTSGU", "name": "BrightSpring Health Services Inc. Tangible Equity Unit", - "lastsale": "$64.73", - "netchange": "2.13", - "pctchange": "3.403%", - "volume": "303890", - "marketCap": "11271203620.00", + "lastsale": "$66.93", + "netchange": "2.20", + "pctchange": "3.399%", + "volume": "47975", + "marketCap": "11654281759.00", "country": "United States", "ipoyear": "2024", "industry": "Medical/Nursing Services", @@ -8361,9 +8389,9 @@ "symbol": "BUJA", "name": "Bukit Jalil Global Acquisition 1 Ltd. Ordinary Shares", "lastsale": "$10.99", - "netchange": "0.01", - "pctchange": "0.091%", - "volume": "38337", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "50", "marketCap": "0.00", "country": "Malaysia", "ipoyear": "2023", @@ -8374,11 +8402,11 @@ { "symbol": "BUSE", "name": "First Busey Corporation Class A Common Stock", - "lastsale": "$24.45", - "netchange": "0.47", - "pctchange": "1.96%", - "volume": "228331", - "marketCap": "1390098197.00", + "lastsale": "$27.29", + "netchange": "2.84", + "pctchange": "11.616%", + "volume": "976228", + "marketCap": "1551565636.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -8388,11 +8416,11 @@ { "symbol": "BVFL", "name": "BV Financial Inc. Common Stock", - "lastsale": "$15.54", - "netchange": "0.025", - "pctchange": "0.161%", - "volume": "24072", - "marketCap": "176965215.00", + "lastsale": "$15.81", + "netchange": "0.27", + "pctchange": "1.737%", + "volume": "300016", + "marketCap": "180039901.00", "country": "United States", "ipoyear": "2023", "industry": "Savings Institutions", @@ -8402,11 +8430,11 @@ { "symbol": "BVS", "name": "Bioventus Inc. Class A Common Stock", - "lastsale": "$11.48", - "netchange": "-2.23", - "pctchange": "-16.265%", - "volume": "2192138", - "marketCap": "929577364.00", + "lastsale": "$11.28", + "netchange": "-0.20", + "pctchange": "-1.742%", + "volume": "1018182", + "marketCap": "913382637.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Dental Instruments", @@ -8416,11 +8444,11 @@ { "symbol": "BWAY", "name": "BrainsWay Ltd. American Depositary Shares", - "lastsale": "$10.33", - "netchange": "0.01", - "pctchange": "0.097%", - "volume": "50986", - "marketCap": "172175699.00", + "lastsale": "$10.50", + "netchange": "0.17", + "pctchange": "1.646%", + "volume": "61074", + "marketCap": "175009181.00", "country": "Israel", "ipoyear": "2019", "industry": "Medical/Dental Instruments", @@ -8430,11 +8458,11 @@ { "symbol": "BWB", "name": "Bridgewater Bancshares Inc. Common Stock", - "lastsale": "$14.38", - "netchange": "0.15", - "pctchange": "1.054%", - "volume": "30085", - "marketCap": "394381422.00", + "lastsale": "$15.39", + "netchange": "1.01", + "pctchange": "7.024%", + "volume": "356844", + "marketCap": "422081369.00", "country": "United States", "ipoyear": "2018", "industry": "Major Banks", @@ -8444,11 +8472,11 @@ { "symbol": "BWBBP", "name": "Bridgewater Bancshares Inc. Depositary Shares Each Representing a 1/100th Interest in a Share of 5.875% Non-Cumulative Perpetual Preferred Stock Series A", - "lastsale": "$20.06", - "netchange": "0.16", - "pctchange": "0.804%", - "volume": "236", - "marketCap": "550159341.00", + "lastsale": "$20.15", + "netchange": "0.09", + "pctchange": "0.449%", + "volume": "1691", + "marketCap": "552627654.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -8458,11 +8486,11 @@ { "symbol": "BWEN", "name": "Broadwind Inc. Common Stock", - "lastsale": "$2.06", - "netchange": "-0.01", - "pctchange": "-0.483%", - "volume": "95932", - "marketCap": "45290252.00", + "lastsale": "$1.825", + "netchange": "-0.235", + "pctchange": "-11.408%", + "volume": "419332", + "marketCap": "40123645.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -8472,11 +8500,11 @@ { "symbol": "BWFG", "name": "Bankwell Financial Group Inc. Common Stock", - "lastsale": "$28.72", - "netchange": "0.405", - "pctchange": "1.43%", - "volume": "17282", - "marketCap": "225648129.00", + "lastsale": "$32.39", + "netchange": "3.67", + "pctchange": "12.779%", + "volume": "38780", + "marketCap": "254482691.00", "country": "United States", "ipoyear": "2014", "industry": "Major Banks", @@ -8486,11 +8514,11 @@ { "symbol": "BWIN", "name": "The Baldwin Insurance Group Inc. Class A Common Stock", - "lastsale": "$40.66", - "netchange": "-5.51", - "pctchange": "-11.934%", - "volume": "4929221", - "marketCap": "4783374342.00", + "lastsale": "$44.72", + "netchange": "4.06", + "pctchange": "9.985%", + "volume": "1556908", + "marketCap": "5258303040.00", "country": "United States", "ipoyear": "2019", "industry": "Specialty Insurers", @@ -8500,11 +8528,11 @@ { "symbol": "BWMN", "name": "Bowman Consulting Group Ltd. Common Stock", - "lastsale": "$22.19", - "netchange": "0.52", - "pctchange": "2.40%", - "volume": "51560", - "marketCap": "403969949.00", + "lastsale": "$23.50", + "netchange": "1.31", + "pctchange": "5.904%", + "volume": "139737", + "marketCap": "427818558.00", "country": "United States", "ipoyear": "2021", "industry": "Professional Services", @@ -8514,11 +8542,11 @@ { "symbol": "BYFC", "name": "Broadway Financial Corporation Class A Common Stock", - "lastsale": "$6.52", - "netchange": "-0.34", - "pctchange": "-4.956%", - "volume": "11171", - "marketCap": "59540503.00", + "lastsale": "$6.89", + "netchange": "0.37", + "pctchange": "5.675%", + "volume": "7930", + "marketCap": "62919335.00", "country": "United States", "ipoyear": "", "industry": "Savings Institutions", @@ -8528,11 +8556,11 @@ { "symbol": "BYND", "name": "Beyond Meat Inc. Common Stock", - "lastsale": "$6.38", - "netchange": "0.34", - "pctchange": "5.629%", - "volume": "2216074", - "marketCap": "414944909.00", + "lastsale": "$6.58", + "netchange": "0.20", + "pctchange": "3.135%", + "volume": "3649838", + "marketCap": "427952586.00", "country": "United States", "ipoyear": "2019", "industry": "Packaged Foods", @@ -8553,14 +8581,28 @@ "sector": "Finance", "url": "/market-activity/stocks/byno" }, + { + "symbol": "BYNOW", + "name": "byNordic Acquisition Corporation Warrant", + "lastsale": "$0.05", + "netchange": "-0.0093", + "pctchange": "-15.683%", + "volume": "146", + "marketCap": "0.00", + "country": "Sweden", + "ipoyear": "2022", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/bynow" + }, { "symbol": "BYRN", "name": "Byrna Technologies Inc. Common Stock", - "lastsale": "$15.80", - "netchange": "0.67", - "pctchange": "4.428%", - "volume": "319880", - "marketCap": "355648504.00", + "lastsale": "$15.94", + "netchange": "0.14", + "pctchange": "0.886%", + "volume": "728783", + "marketCap": "358799820.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -8570,11 +8612,11 @@ { "symbol": "BYSI", "name": "BeyondSpring Inc. Ordinary Shares", - "lastsale": "$2.12", - "netchange": "-0.022", - "pctchange": "-1.027%", - "volume": "16276", - "marketCap": "82741826.00", + "lastsale": "$2.001", + "netchange": "-0.119", + "pctchange": "-5.613%", + "volume": "44266", + "marketCap": "78097355.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -8584,11 +8626,11 @@ { "symbol": "BYU", "name": "BAIYU Holdings Inc. Common Stock", - "lastsale": "$0.2098", - "netchange": "0.0129", - "pctchange": "6.552%", - "volume": "1348319", - "marketCap": "10478510.00", + "lastsale": "$0.2011", + "netchange": "-0.0087", + "pctchange": "-4.147%", + "volume": "521483", + "marketCap": "10043987.00", "country": "China", "ipoyear": "2013", "industry": "Steel/Iron Ore", @@ -8598,11 +8640,11 @@ { "symbol": "BZ", "name": "KANZHUN LIMITED American Depository Shares", - "lastsale": "$15.04", - "netchange": "0.28", - "pctchange": "1.897%", - "volume": "2697101", - "marketCap": "6616490890.00", + "lastsale": "$14.80", + "netchange": "-0.24", + "pctchange": "-1.596%", + "volume": "5052591", + "marketCap": "6510908589.00", "country": "China", "ipoyear": "2021", "industry": "Computer Software: Programming Data Processing", @@ -8612,11 +8654,11 @@ { "symbol": "BZFD", "name": "BuzzFeed Inc. Class A Common Stock", - "lastsale": "$2.64", - "netchange": "0.10", - "pctchange": "3.937%", - "volume": "459398", - "marketCap": "99777535.00", + "lastsale": "$2.78", + "netchange": "0.14", + "pctchange": "5.303%", + "volume": "1025767", + "marketCap": "105068768.00", "country": "United States", "ipoyear": "2021", "industry": "Telecommunications Equipment", @@ -8626,11 +8668,11 @@ { "symbol": "BZFDW", "name": "BuzzFeed Inc. Warrant", - "lastsale": "$0.119", - "netchange": "0.013", - "pctchange": "12.264%", - "volume": "2881", - "marketCap": "4497548.00", + "lastsale": "$0.14", + "netchange": "0.021", + "pctchange": "17.647%", + "volume": "40585", + "marketCap": "5291233.00", "country": "United States", "ipoyear": "2021", "industry": "Telecommunications Equipment", @@ -8640,11 +8682,11 @@ { "symbol": "BZUN", "name": "Baozun Inc. American Depositary Shares", - "lastsale": "$3.01", - "netchange": "0.01", - "pctchange": "0.333%", - "volume": "207762", - "marketCap": "181806628.00", + "lastsale": "$2.86", + "netchange": "-0.15", + "pctchange": "-4.983%", + "volume": "412020", + "marketCap": "172746497.00", "country": "China", "ipoyear": "2015", "industry": "Catalog/Specialty Distribution", @@ -8655,9 +8697,9 @@ "symbol": "CAAS", "name": "China Automotive Systems Inc. Common Stock", "lastsale": "$4.63", - "netchange": "0.17", - "pctchange": "3.812%", - "volume": "94223", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "63094", "marketCap": "139759800.00", "country": "China", "ipoyear": "", @@ -8668,11 +8710,11 @@ { "symbol": "CABA", "name": "Cabaletta Bio Inc. Common Stock", - "lastsale": "$4.20", - "netchange": "0.20", - "pctchange": "5.00%", - "volume": "542492", - "marketCap": "205164427.00", + "lastsale": "$4.65", + "netchange": "0.45", + "pctchange": "10.714%", + "volume": "1136214", + "marketCap": "227146329.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -8682,11 +8724,11 @@ { "symbol": "CAC", "name": "Camden National Corporation Common Stock", - "lastsale": "$43.09", - "netchange": "1.13", - "pctchange": "2.693%", - "volume": "52762", - "marketCap": "628016024.00", + "lastsale": "$49.57", + "netchange": "6.48", + "pctchange": "15.038%", + "volume": "177249", + "marketCap": "722458907.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -8696,11 +8738,11 @@ { "symbol": "CACC", "name": "Credit Acceptance Corporation Common Stock", - "lastsale": "$433.00", - "netchange": "9.38", - "pctchange": "2.214%", - "volume": "99273", - "marketCap": "5244558352.00", + "lastsale": "$458.01", + "netchange": "25.01", + "pctchange": "5.776%", + "volume": "179128", + "marketCap": "5547483073.00", "country": "United States", "ipoyear": "1992", "industry": "Finance: Consumer Services", @@ -8710,11 +8752,11 @@ { "symbol": "CADL", "name": "Candel Therapeutics Inc. Common Stock", - "lastsale": "$5.20", - "netchange": "0.01", - "pctchange": "0.193%", - "volume": "216046", - "marketCap": "166840840.00", + "lastsale": "$5.33", + "netchange": "0.13", + "pctchange": "2.50%", + "volume": "217359", + "marketCap": "171011861.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -8724,11 +8766,11 @@ { "symbol": "CAKE", "name": "Cheesecake Factory Incorporated (The) Common Stock", - "lastsale": "$46.73", - "netchange": "1.18", - "pctchange": "2.591%", - "volume": "1042210", - "marketCap": "2377249121.00", + "lastsale": "$49.40", + "netchange": "2.67", + "pctchange": "5.714%", + "volume": "1820494", + "marketCap": "2521362563.00", "country": "United States", "ipoyear": "1992", "industry": "Restaurants", @@ -8738,11 +8780,11 @@ { "symbol": "CALC", "name": "CalciMedica Inc. Common Stock", - "lastsale": "$3.54", - "netchange": "0.04", - "pctchange": "1.143%", - "volume": "105024", - "marketCap": "38055552.00", + "lastsale": "$3.50", + "netchange": "-0.04", + "pctchange": "-1.13%", + "volume": "130848", + "marketCap": "37625546.00", "country": "United States", "ipoyear": "2023", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -8752,11 +8794,11 @@ { "symbol": "CALM", "name": "Cal-Maine Foods Inc. Common Stock", - "lastsale": "$88.71", - "netchange": "1.40", - "pctchange": "1.603%", - "volume": "367428", - "marketCap": "4350035189.00", + "lastsale": "$90.71", + "netchange": "2.00", + "pctchange": "2.255%", + "volume": "659399", + "marketCap": "4448108353.00", "country": "United States", "ipoyear": "1996", "industry": "Farming/Seeds/Milling", @@ -8766,10 +8808,10 @@ { "symbol": "CAMP", "name": "CAMP4 Therapeutics Corporation Common Stock", - "lastsale": "$9.32", - "netchange": "1.10", - "pctchange": "13.382%", - "volume": "113272", + "lastsale": "$9.10", + "netchange": "-0.22", + "pctchange": "-2.361%", + "volume": "91445", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -8780,11 +8822,11 @@ { "symbol": "CAMT", "name": "Camtek Ltd. Ordinary Shares", - "lastsale": "$74.45", - "netchange": "0.13", - "pctchange": "0.175%", - "volume": "376556", - "marketCap": "3342925758.00", + "lastsale": "$78.95", + "netchange": "4.50", + "pctchange": "6.044%", + "volume": "668307", + "marketCap": "3544983057.00", "country": "Israel", "ipoyear": "2000", "industry": "Electronic Components", @@ -8794,11 +8836,11 @@ { "symbol": "CAN", "name": "Canaan Inc. American Depositary Shares", - "lastsale": "$1.31", - "netchange": "0.11", - "pctchange": "9.167%", - "volume": "5124113", - "marketCap": "333096203.00", + "lastsale": "$1.48", + "netchange": "0.17", + "pctchange": "12.977%", + "volume": "15704933", + "marketCap": "376322428.00", "country": "China", "ipoyear": "2019", "industry": "Semiconductors", @@ -8808,10 +8850,10 @@ { "symbol": "CAPN", "name": "Cayson Acquisition Corp Ordinary shares", - "lastsale": "$9.98", + "lastsale": "$9.99", "netchange": "0.01", "pctchange": "0.10%", - "volume": "260117", + "volume": "10851", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -8833,14 +8875,28 @@ "sector": "Finance", "url": "/market-activity/stocks/capnr" }, + { + "symbol": "CAPNU", + "name": "Cayson Acquisition Corp Unit", + "lastsale": "$10.07", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "17", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2024", + "industry": "", + "sector": "", + "url": "/market-activity/stocks/capnu" + }, { "symbol": "CAPR", "name": "Capricor Therapeutics Inc. Common Stock", - "lastsale": "$18.45", - "netchange": "-0.145", - "pctchange": "-0.78%", - "volume": "652318", - "marketCap": "600343259.00", + "lastsale": "$18.23", + "netchange": "-0.22", + "pctchange": "-1.192%", + "volume": "1345647", + "marketCap": "593184694.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -8850,11 +8906,11 @@ { "symbol": "CAPT", "name": "Captivision Inc. Ordinary Shares", - "lastsale": "$1.42", - "netchange": "-0.01", - "pctchange": "-0.699%", - "volume": "63559", - "marketCap": "41403852.00", + "lastsale": "$1.37", + "netchange": "-0.05", + "pctchange": "-3.521%", + "volume": "106155", + "marketCap": "39945970.00", "country": "United Kingdom", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -8865,9 +8921,9 @@ "symbol": "CAPTW", "name": "Captivision Inc. Warrant", "lastsale": "$0.0312", - "netchange": "0.0028", - "pctchange": "9.859%", - "volume": "44301", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1040", "marketCap": "909718.00", "country": "United Kingdom", "ipoyear": "", @@ -8878,11 +8934,11 @@ { "symbol": "CAR", "name": "Avis Budget Group Inc. Common Stock", - "lastsale": "$88.51", - "netchange": "-1.76", - "pctchange": "-1.95%", - "volume": "665006", - "marketCap": "3110170415.00", + "lastsale": "$96.43", + "netchange": "7.92", + "pctchange": "8.948%", + "volume": "983540", + "marketCap": "3388472863.00", "country": "United States", "ipoyear": "", "industry": "Rental/Leasing Companies", @@ -8892,11 +8948,11 @@ { "symbol": "CARA", "name": "Cara Therapeutics Inc. Common Stock", - "lastsale": "$0.291", - "netchange": "-0.0008", - "pctchange": "-0.274%", - "volume": "282922", - "marketCap": "15960372.00", + "lastsale": "$0.3113", + "netchange": "0.0203", + "pctchange": "6.976%", + "volume": "1376337", + "marketCap": "17073759.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -8906,11 +8962,11 @@ { "symbol": "CARE", "name": "Carter Bankshares Inc. Common Stock", - "lastsale": "$18.03", - "netchange": "0.22", - "pctchange": "1.235%", - "volume": "53413", - "marketCap": "416001683.00", + "lastsale": "$20.00", + "netchange": "1.97", + "pctchange": "10.926%", + "volume": "240078", + "marketCap": "461455000.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -8920,11 +8976,11 @@ { "symbol": "CARG", "name": "CarGurus Inc. Class A Common Stock ", - "lastsale": "$31.75", - "netchange": "0.46", - "pctchange": "1.47%", - "volume": "404961", - "marketCap": "3281961940.00", + "lastsale": "$32.89", + "netchange": "1.14", + "pctchange": "3.591%", + "volume": "864278", + "marketCap": "3399802463.00", "country": "United States", "ipoyear": "2017", "industry": "EDP Services", @@ -8934,11 +8990,11 @@ { "symbol": "CARM", "name": "Carisma Therapeutics Inc. Common Stock", - "lastsale": "$1.10", - "netchange": "0.05", - "pctchange": "4.762%", - "volume": "216547", - "marketCap": "45699473.00", + "lastsale": "$1.11", + "netchange": "0.01", + "pctchange": "0.909%", + "volume": "189517", + "marketCap": "46114922.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -8948,11 +9004,11 @@ { "symbol": "CART", "name": "Maplebear Inc. Common Stock", - "lastsale": "$45.59", - "netchange": "0.95", - "pctchange": "2.128%", - "volume": "1938713", - "marketCap": "11890084495.00", + "lastsale": "$47.74", + "netchange": "2.15", + "pctchange": "4.716%", + "volume": "4229970", + "marketCap": "12450814516.00", "country": "United States", "ipoyear": "2023", "industry": "Business Services", @@ -8962,11 +9018,11 @@ { "symbol": "CARV", "name": "Carver Bancorp Inc. Common Stock", - "lastsale": "$1.87", - "netchange": "-0.005", - "pctchange": "-0.267%", - "volume": "34726", - "marketCap": "9546922.00", + "lastsale": "$1.6801", + "netchange": "-0.1899", + "pctchange": "-10.155%", + "volume": "108035", + "marketCap": "8577425.00", "country": "United States", "ipoyear": "", "industry": "Savings Institutions", @@ -8976,11 +9032,11 @@ { "symbol": "CASH", "name": "Pathward Financial Inc. Common Stock", - "lastsale": "$72.11", - "netchange": "1.33", - "pctchange": "1.879%", - "volume": "173857", - "marketCap": "1801093633.00", + "lastsale": "$80.75", + "netchange": "8.64", + "pctchange": "11.982%", + "volume": "576996", + "marketCap": "2016895173.00", "country": "United States", "ipoyear": "1993", "industry": "Major Banks", @@ -8990,11 +9046,11 @@ { "symbol": "CASI", "name": "CASI Pharmaceuticals Inc. Ordinary Shares", - "lastsale": "$5.96", - "netchange": "-0.175", - "pctchange": "-2.852%", - "volume": "156675", - "marketCap": "92144324.00", + "lastsale": "$5.775", + "netchange": "-0.185", + "pctchange": "-3.104%", + "volume": "69584", + "marketCap": "89284139.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -9004,11 +9060,11 @@ { "symbol": "CASS", "name": "Cass Information Systems Inc Common Stock", - "lastsale": "$43.25", - "netchange": "0.71", - "pctchange": "1.669%", - "volume": "26594", - "marketCap": "589330598.00", + "lastsale": "$46.17", + "netchange": "2.92", + "pctchange": "6.751%", + "volume": "201618", + "marketCap": "629118930.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -9018,11 +9074,11 @@ { "symbol": "CASY", "name": "Casey's General Stores Inc. Common Stock", - "lastsale": "$396.90", - "netchange": "15.82", - "pctchange": "4.151%", - "volume": "258285", - "marketCap": "14731333256.00", + "lastsale": "$409.18", + "netchange": "12.28", + "pctchange": "3.094%", + "volume": "279019", + "marketCap": "15187117515.00", "country": "United States", "ipoyear": "1983", "industry": "Retail-Auto Dealers and Gas Stations", @@ -9032,11 +9088,11 @@ { "symbol": "CATY", "name": "Cathay General Bancorp Common Stock", - "lastsale": "$46.54", - "netchange": "1.09", - "pctchange": "2.398%", - "volume": "267602", - "marketCap": "3358811952.00", + "lastsale": "$52.84", + "netchange": "6.30", + "pctchange": "13.537%", + "volume": "873240", + "marketCap": "3813485680.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -9046,11 +9102,11 @@ { "symbol": "CBAN", "name": "Colony Bankcorp Inc. Common Stock", - "lastsale": "$15.61", - "netchange": "0.48", - "pctchange": "3.173%", - "volume": "50824", - "marketCap": "274578089.00", + "lastsale": "$17.50", + "netchange": "2.0025", + "pctchange": "12.921%", + "volume": "109206", + "marketCap": "307822970.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -9060,11 +9116,11 @@ { "symbol": "CBAT", "name": "CBAK Energy Technology Inc. Common Stock", - "lastsale": "$1.12", - "netchange": "0.015", - "pctchange": "1.357%", - "volume": "249259", - "marketCap": "100731893.00", + "lastsale": "$1.08", + "netchange": "-0.04", + "pctchange": "-3.571%", + "volume": "190308", + "marketCap": "97134325.00", "country": "China", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -9074,11 +9130,11 @@ { "symbol": "CBFV", "name": "CB Financial Services Inc. Common Stock", - "lastsale": "$28.69", - "netchange": "0.24", - "pctchange": "0.844%", - "volume": "5241", - "marketCap": "147521427.00", + "lastsale": "$29.90", + "netchange": "1.21", + "pctchange": "4.217%", + "volume": "15047", + "marketCap": "153743139.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -9088,11 +9144,11 @@ { "symbol": "CBLL", "name": "CeriBell Inc. Common Stock", - "lastsale": "$26.96", - "netchange": "0.72", - "pctchange": "2.744%", - "volume": "239717", - "marketCap": "917142912.00", + "lastsale": "$27.78", + "netchange": "0.82", + "pctchange": "3.042%", + "volume": "158043", + "marketCap": "945038208.00", "country": "United States", "ipoyear": "2024", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -9102,11 +9158,11 @@ { "symbol": "CBNK", "name": "Capital Bancorp Inc. Common Stock", - "lastsale": "$26.03", - "netchange": "0.77", - "pctchange": "3.048%", - "volume": "68987", - "marketCap": "362151355.00", + "lastsale": "$29.39", + "netchange": "3.36", + "pctchange": "12.908%", + "volume": "120924", + "marketCap": "408898515.00", "country": "United States", "ipoyear": "2018", "industry": "Major Banks", @@ -9116,10 +9172,10 @@ { "symbol": "CBRG", "name": "Chain Bridge I Class A Ordinary Shares", - "lastsale": "$11.39", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1", + "lastsale": "$11.40", + "netchange": "0.01", + "pctchange": "0.088%", + "volume": "4802", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -9130,11 +9186,11 @@ { "symbol": "CBRL", "name": "Cracker Barrel Old Country Store Inc Common Stock", - "lastsale": "$47.43", - "netchange": "1.58", - "pctchange": "3.446%", - "volume": "471161", - "marketCap": "1053150518.00", + "lastsale": "$50.82", + "netchange": "3.39", + "pctchange": "7.147%", + "volume": "783462", + "marketCap": "1128423136.00", "country": "United States", "ipoyear": "1981", "industry": "Restaurants", @@ -9144,11 +9200,11 @@ { "symbol": "CBSH", "name": "Commerce Bancshares Inc. Common Stock", - "lastsale": "$63.31", - "netchange": "0.81", - "pctchange": "1.296%", - "volume": "297762", - "marketCap": "8161787881.00", + "lastsale": "$69.96", + "netchange": "6.65", + "pctchange": "10.504%", + "volume": "1304179", + "marketCap": "9019091457.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -9158,11 +9214,11 @@ { "symbol": "CBUS", "name": "Cibus Inc. Class A Common Stock", - "lastsale": "$4.47", - "netchange": "0.31", - "pctchange": "7.452%", - "volume": "126664", - "marketCap": "117118671.00", + "lastsale": "$4.61", + "netchange": "0.14", + "pctchange": "3.132%", + "volume": "175850", + "marketCap": "120786817.00", "country": "United States", "ipoyear": "2017", "industry": "Agricultural Chemicals", @@ -9172,11 +9228,11 @@ { "symbol": "CCAP", "name": "Crescent Capital BDC Inc. Common stock", - "lastsale": "$17.66", - "netchange": "0.11", - "pctchange": "0.627%", - "volume": "98723", - "marketCap": "654506920.00", + "lastsale": "$18.21", + "netchange": "0.55", + "pctchange": "3.114%", + "volume": "104208", + "marketCap": "674890771.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -9186,11 +9242,11 @@ { "symbol": "CCB", "name": "Coastal Financial Corporation Common Stock", - "lastsale": "$63.91", - "netchange": "1.09", - "pctchange": "1.735%", - "volume": "51328", - "marketCap": "859994242.00", + "lastsale": "$70.90", + "netchange": "6.99", + "pctchange": "10.937%", + "volume": "244868", + "marketCap": "954054010.00", "country": "United States", "ipoyear": "2018", "industry": "Major Banks", @@ -9200,11 +9256,11 @@ { "symbol": "CCBG", "name": "Capital City Bank Group Common Stock", - "lastsale": "$35.69", - "netchange": "0.94", - "pctchange": "2.705%", - "volume": "23543", - "marketCap": "604651700.00", + "lastsale": "$39.19", + "netchange": "3.50", + "pctchange": "9.807%", + "volume": "90361", + "marketCap": "664053662.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -9214,11 +9270,11 @@ { "symbol": "CCCC", "name": "C4 Therapeutics Inc. Common Stock", - "lastsale": "$6.09", - "netchange": "-0.36", - "pctchange": "-5.581%", - "volume": "2823938", - "marketCap": "429886760.00", + "lastsale": "$5.97", + "netchange": "-0.12", + "pctchange": "-1.97%", + "volume": "960852", + "marketCap": "421416085.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -9228,11 +9284,11 @@ { "symbol": "CCCS", "name": "CCC Intelligent Solutions Holdings Inc. Common Stock", - "lastsale": "$10.80", - "netchange": "0.14", - "pctchange": "1.313%", - "volume": "2504913", - "marketCap": "6755425207.00", + "lastsale": "$11.17", + "netchange": "0.37", + "pctchange": "3.426%", + "volume": "2119207", + "marketCap": "6986861071.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -9242,10 +9298,10 @@ { "symbol": "CCD", "name": "Calamos Dynamic Convertible & Income Fund Common Stock", - "lastsale": "$23.91", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "54324", + "lastsale": "$24.04", + "netchange": "0.13", + "pctchange": "0.544%", + "volume": "25520", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -9256,11 +9312,11 @@ { "symbol": "CCEC", "name": "Capital Clean Energy Carriers Corp. Common Share", - "lastsale": "$18.85", - "netchange": "0.24", - "pctchange": "1.29%", - "volume": "14895", - "marketCap": "1044058390.00", + "lastsale": "$18.84", + "netchange": "-0.01", + "pctchange": "-0.053%", + "volume": "20539", + "marketCap": "1043504513.00", "country": "Greece", "ipoyear": "2007", "industry": "Marine Transportation", @@ -9270,11 +9326,11 @@ { "symbol": "CCEP", "name": "Coca-Cola Europacific Partners plc Ordinary Shares", - "lastsale": "$77.845", - "netchange": "1.985", - "pctchange": "2.617%", - "volume": "1161959", - "marketCap": "35881378739.00", + "lastsale": "$76.48", + "netchange": "-1.365", + "pctchange": "-1.753%", + "volume": "1791884", + "marketCap": "35252204328.00", "country": "United Kingdom", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -9284,11 +9340,11 @@ { "symbol": "CCG", "name": "Cheche Group Inc. Class A Ordinary Shares", - "lastsale": "$0.858", - "netchange": "0.028", - "pctchange": "3.373%", - "volume": "251283", - "marketCap": "64728128.00", + "lastsale": "$0.8389", + "netchange": "-0.0191", + "pctchange": "-2.226%", + "volume": "187796", + "marketCap": "63287211.00", "country": "China", "ipoyear": "", "industry": "Specialty Insurers", @@ -9312,10 +9368,10 @@ { "symbol": "CCIRU", "name": "Cohen Circle Acquisition Corp. I Unit", - "lastsale": "$10.005", - "netchange": "0.005", - "pctchange": "0.05%", - "volume": "31900", + "lastsale": "$10.00", + "netchange": "-0.005", + "pctchange": "-0.05%", + "volume": "70577", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -9326,10 +9382,10 @@ { "symbol": "CCIX", "name": "Churchill Capital Corp IX Ordinary Shares", - "lastsale": "$10.04", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "43597", + "lastsale": "$10.06", + "netchange": "0.02", + "pctchange": "0.199%", + "volume": "67639", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -9337,14 +9393,28 @@ "sector": "", "url": "/market-activity/stocks/ccix" }, + { + "symbol": "CCIXW", + "name": "Churchill Capital Corp IX Warrant", + "lastsale": "$0.34", + "netchange": "-0.0048", + "pctchange": "-1.392%", + "volume": "5216", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2024", + "industry": "", + "sector": "", + "url": "/market-activity/stocks/ccixw" + }, { "symbol": "CCLD", "name": "CareCloud Inc. Common Stock", - "lastsale": "$2.39", - "netchange": "0.01", - "pctchange": "0.42%", - "volume": "34021", - "marketCap": "38750521.00", + "lastsale": "$2.38", + "netchange": "-0.01", + "pctchange": "-0.418%", + "volume": "18436", + "marketCap": "38588385.00", "country": "United States", "ipoyear": "2014", "industry": "Computer Software: Prepackaged Software", @@ -9354,11 +9424,11 @@ { "symbol": "CCLDO", "name": "CareCloud Inc. 8.75% Series B Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$12.46", - "netchange": "0.0349", - "pctchange": "0.281%", - "volume": "1390", - "marketCap": "202021543.00", + "lastsale": "$12.4245", + "netchange": "-0.0355", + "pctchange": "-0.285%", + "volume": "2783", + "marketCap": "201445960.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -9368,11 +9438,11 @@ { "symbol": "CCLDP", "name": "CareCloud Inc. 11% Series A Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$12.2088", - "netchange": "-0.0112", - "pctchange": "-0.092%", - "volume": "7374", - "marketCap": "197948685.00", + "lastsale": "$12.00", + "netchange": "-0.2088", + "pctchange": "-1.71%", + "volume": "7067", + "marketCap": "194563284.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -9382,11 +9452,11 @@ { "symbol": "CCNE", "name": "CNB Financial Corporation Common Stock", - "lastsale": "$25.84", - "netchange": "0.34", - "pctchange": "1.333%", - "volume": "37432", - "marketCap": "542582273.00", + "lastsale": "$29.25", + "netchange": "3.41", + "pctchange": "13.197%", + "volume": "289513", + "marketCap": "614184656.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -9396,11 +9466,11 @@ { "symbol": "CCNEP", "name": "CNB Financial Corporation Depositary Shares each representing a 1/40th ownership interest in a share of 7.125% Series A Fixed-Rate Non-Cumulative Perpetual Preferred Stock", - "lastsale": "$24.49", - "netchange": "-0.21", - "pctchange": "-0.85%", - "volume": "1747", - "marketCap": "514235289.00", + "lastsale": "$24.90", + "netchange": "0.41", + "pctchange": "1.674%", + "volume": "4821", + "marketCap": "522844373.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -9410,11 +9480,11 @@ { "symbol": "CCOI", "name": "Cogent Communications Holdings Inc.", - "lastsale": "$81.58", - "netchange": "0.15", - "pctchange": "0.184%", - "volume": "298229", - "marketCap": "3997759373.00", + "lastsale": "$84.70", + "netchange": "3.12", + "pctchange": "3.824%", + "volume": "656197", + "marketCap": "4150652352.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -9424,11 +9494,11 @@ { "symbol": "CCRN", "name": "Cross Country Healthcare Inc. Common Stock $0.0001 Par Value", - "lastsale": "$11.45", - "netchange": "0.23", - "pctchange": "2.05%", - "volume": "706666", - "marketCap": "387108585.00", + "lastsale": "$12.15", + "netchange": "0.70", + "pctchange": "6.114%", + "volume": "1063969", + "marketCap": "410774612.00", "country": "United States", "ipoyear": "2001", "industry": "Professional Services", @@ -9438,11 +9508,11 @@ { "symbol": "CCSI", "name": "Consensus Cloud Solutions Inc. Common Stock", - "lastsale": "$23.46", - "netchange": "-0.11", - "pctchange": "-0.467%", - "volume": "132982", - "marketCap": "452712476.00", + "lastsale": "$26.61", + "netchange": "3.15", + "pctchange": "13.427%", + "volume": "289644", + "marketCap": "513498678.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -9452,11 +9522,11 @@ { "symbol": "CCTG", "name": "CCSC Technology International Holdings Limited Class A Ordinary Shares", - "lastsale": "$2.01", - "netchange": "0.02", - "pctchange": "1.005%", - "volume": "32443", - "marketCap": "23278313.00", + "lastsale": "$1.97", + "netchange": "-0.04", + "pctchange": "-1.99%", + "volume": "61481", + "marketCap": "22815063.00", "country": "Hong Kong", "ipoyear": "2024", "industry": "Building Products", @@ -9466,11 +9536,11 @@ { "symbol": "CDIO", "name": "Cardio Diagnostics Holdings Inc. Common stock", - "lastsale": "$0.2835", - "netchange": "0.0046", - "pctchange": "1.649%", - "volume": "2038798", - "marketCap": "6787684.00", + "lastsale": "$0.3588", + "netchange": "0.0753", + "pctchange": "26.561%", + "volume": "51102702", + "marketCap": "8590550.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -9480,11 +9550,11 @@ { "symbol": "CDIOW", "name": "Cardio Diagnostics Holdings Inc. Warrant", - "lastsale": "$0.036", - "netchange": "-0.001", - "pctchange": "-2.703%", - "volume": "4450", - "marketCap": "861928.00", + "lastsale": "$0.0359", + "netchange": "-0.0001", + "pctchange": "-0.278%", + "volume": "14151", + "marketCap": "859534.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -9494,11 +9564,11 @@ { "symbol": "CDLX", "name": "Cardlytics Inc. Common Stock", - "lastsale": "$4.69", - "netchange": "0.50", - "pctchange": "11.933%", - "volume": "1074032", - "marketCap": "233750088.00", + "lastsale": "$5.21", + "netchange": "0.52", + "pctchange": "11.087%", + "volume": "2347612", + "marketCap": "259666942.00", "country": "United States", "ipoyear": "2018", "industry": "Computer Software: Programming Data Processing", @@ -9508,11 +9578,11 @@ { "symbol": "CDMO", "name": "Avid Bioservices Inc. Common Stock", - "lastsale": "$10.54", - "netchange": "0.20", - "pctchange": "1.934%", - "volume": "457545", - "marketCap": "672400438.00", + "lastsale": "$10.98", + "netchange": "0.44", + "pctchange": "4.175%", + "volume": "1402611", + "marketCap": "700470286.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -9522,11 +9592,11 @@ { "symbol": "CDNA", "name": "CareDx Inc. Common Stock", - "lastsale": "$22.90", - "netchange": "-0.03", - "pctchange": "-0.131%", - "volume": "1713805", - "marketCap": "1207746183.00", + "lastsale": "$23.21", + "netchange": "0.31", + "pctchange": "1.354%", + "volume": "981001", + "marketCap": "1244842146.00", "country": "United States", "ipoyear": "2014", "industry": "Medical Specialities", @@ -9536,11 +9606,11 @@ { "symbol": "CDNS", "name": "Cadence Design Systems Inc. Common Stock", - "lastsale": "$291.21", - "netchange": "1.87", - "pctchange": "0.646%", - "volume": "1964385", - "marketCap": "79868128230.00", + "lastsale": "$296.75", + "netchange": "5.54", + "pctchange": "1.902%", + "volume": "2756698", + "marketCap": "81387545250.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -9550,11 +9620,11 @@ { "symbol": "CDRO", "name": "Codere Online Luxembourg S.A. Ordinary Shares", - "lastsale": "$7.54", - "netchange": "-0.12", - "pctchange": "-1.567%", - "volume": "49316", - "marketCap": "341562000.00", + "lastsale": "$7.44", + "netchange": "-0.10", + "pctchange": "-1.326%", + "volume": "41717", + "marketCap": "337032000.00", "country": "Luxembourg", "ipoyear": "", "industry": "Services-Misc. Amusement & Recreation", @@ -9564,11 +9634,11 @@ { "symbol": "CDROW", "name": "Codere Online Luxembourg S.A. Warrants", - "lastsale": "$0.92", - "netchange": "-0.06", - "pctchange": "-6.122%", - "volume": "11803", - "marketCap": "41512200.00", + "lastsale": "$0.87", + "netchange": "-0.05", + "pctchange": "-5.435%", + "volume": "25562", + "marketCap": "39256102.00", "country": "Luxembourg", "ipoyear": "", "industry": "Services-Misc. Amusement & Recreation", @@ -9578,11 +9648,11 @@ { "symbol": "CDT", "name": "Conduit Pharmaceuticals Inc. Common Stock", - "lastsale": "$0.1052", - "netchange": "0.0067", - "pctchange": "6.802%", - "volume": "12951243", - "marketCap": "10099694.00", + "lastsale": "$0.1073", + "netchange": "0.0021", + "pctchange": "1.996%", + "volume": "11331857", + "marketCap": "10301304.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -9592,24 +9662,38 @@ { "symbol": "CDTG", "name": "CDT Environmental Technology Investment Holdings Limited ordinary shares", - "lastsale": "$3.09", - "netchange": "-0.03", - "pctchange": "-0.962%", - "volume": "5409", - "marketCap": "33063000.00", + "lastsale": "$3.05", + "netchange": "-0.04", + "pctchange": "-1.294%", + "volume": "8985", + "marketCap": "32635000.00", "country": "China", "ipoyear": "2024", "industry": "Miscellaneous", "sector": "Industrials", "url": "/market-activity/stocks/cdtg" }, + { + "symbol": "CDTTW", + "name": "Conduit Pharmaceuticals Inc. Warrant", + "lastsale": "$0.013", + "netchange": "0.0044", + "pctchange": "51.163%", + "volume": "1000", + "marketCap": "1248061.00", + "country": "United States", + "ipoyear": "2022", + "industry": "Biotechnology: Pharmaceutical Preparations", + "sector": "Health Care", + "url": "/market-activity/stocks/cdttw" + }, { "symbol": "CDTX", "name": "Cidara Therapeutics Inc. Common Stock", "lastsale": "$13.26", - "netchange": "0.23", - "pctchange": "1.765%", - "volume": "14219", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "10430", "marketCap": "93327076.00", "country": "United States", "ipoyear": "2015", @@ -9620,11 +9704,11 @@ { "symbol": "CDW", "name": "CDW Corporation Common Stock", - "lastsale": "$192.99", - "netchange": "1.89", - "pctchange": "0.989%", - "volume": "1205259", - "marketCap": "25718631325.00", + "lastsale": "$202.79", + "netchange": "9.80", + "pctchange": "5.078%", + "volume": "1716995", + "marketCap": "27024619133.00", "country": "United States", "ipoyear": "2013", "industry": "Catalog/Specialty Distribution", @@ -9634,11 +9718,11 @@ { "symbol": "CDXC", "name": "ChromaDex Corporation Common Stock", - "lastsale": "$6.11", - "netchange": "0.37", - "pctchange": "6.446%", - "volume": "2124583", - "marketCap": "466701761.00", + "lastsale": "$6.99", + "netchange": "0.88", + "pctchange": "14.403%", + "volume": "1907929", + "marketCap": "533919036.00", "country": "United States", "ipoyear": "", "industry": " Medicinal Chemicals and Botanical Products ", @@ -9648,11 +9732,11 @@ { "symbol": "CDXS", "name": "Codexis Inc. Common Stock", - "lastsale": "$3.82", - "netchange": "0.33", - "pctchange": "9.456%", - "volume": "791002", - "marketCap": "310863406.00", + "lastsale": "$4.01", + "netchange": "0.19", + "pctchange": "4.974%", + "volume": "785059", + "marketCap": "326325199.00", "country": "United States", "ipoyear": "2010", "industry": "Major Chemicals", @@ -9662,11 +9746,11 @@ { "symbol": "CDZI", "name": "CADIZ Inc. Common Stock", - "lastsale": "$3.58", - "netchange": "0.12", - "pctchange": "3.468%", - "volume": "1283460", - "marketCap": "243068256.00", + "lastsale": "$3.75", + "netchange": "0.17", + "pctchange": "4.749%", + "volume": "658593", + "marketCap": "254610604.00", "country": "United States", "ipoyear": "", "industry": "Water Supply", @@ -9676,11 +9760,11 @@ { "symbol": "CDZIP", "name": "Cadiz Inc. Depositary Shares", - "lastsale": "$16.1728", - "netchange": "-0.0049", - "pctchange": "-0.03%", - "volume": "3214", - "marketCap": "1098071033.00", + "lastsale": "$16.20", + "netchange": "0.0272", + "pctchange": "0.168%", + "volume": "3499", + "marketCap": "1099917808.00", "country": "United States", "ipoyear": "", "industry": "Water Supply", @@ -9690,11 +9774,11 @@ { "symbol": "CEAD", "name": "CEA Industries Inc. Common Stock", - "lastsale": "$6.87", - "netchange": "-0.1142", - "pctchange": "-1.635%", - "volume": "20295", - "marketCap": "5438155.00", + "lastsale": "$6.74", + "netchange": "-0.13", + "pctchange": "-1.892%", + "volume": "12333", + "marketCap": "5335249.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -9704,11 +9788,11 @@ { "symbol": "CECO", "name": "CECO Environmental Corp. Common Stock", - "lastsale": "$22.76", - "netchange": "0.01", - "pctchange": "0.044%", - "volume": "397323", - "marketCap": "796122450.00", + "lastsale": "$25.02", + "netchange": "2.26", + "pctchange": "9.93%", + "volume": "332498", + "marketCap": "875175030.00", "country": "United States", "ipoyear": "1998", "industry": "Pollution Control Equipment", @@ -9718,11 +9802,11 @@ { "symbol": "CEG", "name": "Constellation Energy Corporation Common Stock ", - "lastsale": "$233.75", - "netchange": "7.80", - "pctchange": "3.452%", - "volume": "6342564", - "marketCap": "73091072450.00", + "lastsale": "$234.99", + "netchange": "1.24", + "pctchange": "0.53%", + "volume": "4789296", + "marketCap": "73497023099.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -9732,11 +9816,11 @@ { "symbol": "CELC", "name": "Celcuity Inc. Common Stock", - "lastsale": "$15.23", - "netchange": "-0.13", - "pctchange": "-0.846%", - "volume": "109169", - "marketCap": "563947604.00", + "lastsale": "$16.25", + "netchange": "1.02", + "pctchange": "6.697%", + "volume": "274425", + "marketCap": "601716911.00", "country": "United States", "ipoyear": "2017", "industry": "Medical Specialities", @@ -9746,11 +9830,11 @@ { "symbol": "CELH", "name": "Celsius Holdings Inc. Common Stock", - "lastsale": "$31.73", - "netchange": "0.66", - "pctchange": "2.124%", - "volume": "7922167", - "marketCap": "7395236344.00", + "lastsale": "$30.04", + "netchange": "-1.69", + "pctchange": "-5.326%", + "volume": "22523263", + "marketCap": "7001352026.00", "country": "United States", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -9760,25 +9844,39 @@ { "symbol": "CELU", "name": "Celularity Inc. Class A Common Stock", - "lastsale": "$1.55", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "53862", - "marketCap": "34076152.00", + "lastsale": "$1.45", + "netchange": "-0.10", + "pctchange": "-6.452%", + "volume": "43418", + "marketCap": "31877690.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", "sector": "Health Care", "url": "/market-activity/stocks/celu" }, + { + "symbol": "CELUW", + "name": "Celularity Inc. Warrant", + "lastsale": "$0.017", + "netchange": "-0.0009", + "pctchange": "-5.028%", + "volume": "1400", + "marketCap": "373738.00", + "country": "United States", + "ipoyear": "2019", + "industry": "Biotechnology: Pharmaceutical Preparations", + "sector": "Health Care", + "url": "/market-activity/stocks/celuw" + }, { "symbol": "CELZ", "name": "Creative Medical Technology Holdings Inc. Common Stock", - "lastsale": "$3.15", - "netchange": "-0.36", - "pctchange": "-10.256%", - "volume": "102129", - "marketCap": "4215097.00", + "lastsale": "$3.16", + "netchange": "0.01", + "pctchange": "0.317%", + "volume": "65325", + "marketCap": "4228478.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -9788,11 +9886,11 @@ { "symbol": "CENN", "name": "Cenntro Inc. Common Stock", - "lastsale": "$1.27", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "49001", - "marketCap": "39152570.00", + "lastsale": "$1.29", + "netchange": "0.02", + "pctchange": "1.575%", + "volume": "147540", + "marketCap": "39769146.00", "country": "New Zealand", "ipoyear": "", "industry": "Auto Manufacturing", @@ -9802,11 +9900,11 @@ { "symbol": "CENT", "name": "Central Garden & Pet Company Common Stock", - "lastsale": "$36.32", - "netchange": "1.15", - "pctchange": "3.27%", - "volume": "75874", - "marketCap": "2448829765.00", + "lastsale": "$37.23", + "netchange": "0.91", + "pctchange": "2.506%", + "volume": "143284", + "marketCap": "2510185356.00", "country": "United States", "ipoyear": "1993", "industry": "Consumer Specialties", @@ -9816,11 +9914,11 @@ { "symbol": "CENTA", "name": "Central Garden & Pet Company Class A Common Stock Nonvoting", - "lastsale": "$31.07", - "netchange": "1.04", - "pctchange": "3.463%", - "volume": "303251", - "marketCap": "2094855198.00", + "lastsale": "$32.07", + "netchange": "1.00", + "pctchange": "3.219%", + "volume": "545648", + "marketCap": "2162278925.00", "country": "United States", "ipoyear": "", "industry": "Consumer Specialties", @@ -9830,11 +9928,11 @@ { "symbol": "CENX", "name": "Century Aluminum Company Common Stock", - "lastsale": "$21.05", - "netchange": "3.51", - "pctchange": "20.011%", - "volume": "4339792", - "marketCap": "1953137975.00", + "lastsale": "$21.98", + "netchange": "0.93", + "pctchange": "4.418%", + "volume": "2456245", + "marketCap": "2039718591.00", "country": "United States", "ipoyear": "1996", "industry": "Aluminum", @@ -9847,7 +9945,7 @@ "lastsale": "$10.07", "netchange": "0.00", "pctchange": "0.00%", - "volume": "4", + "volume": "336", "marketCap": "289375286.00", "country": "United States", "ipoyear": "2024", @@ -9858,11 +9956,11 @@ { "symbol": "CERO", "name": "CERo Therapeutics Holdings Inc. Common Stock", - "lastsale": "$0.0733", - "netchange": "-0.0018", - "pctchange": "-2.397%", - "volume": "3913448", - "marketCap": "3719209.00", + "lastsale": "$0.072", + "netchange": "-0.0013", + "pctchange": "-1.774%", + "volume": "1888572", + "marketCap": "3653248.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -9886,11 +9984,11 @@ { "symbol": "CERS", "name": "Cerus Corporation Common Stock", - "lastsale": "$1.66", - "netchange": "0.10", - "pctchange": "6.41%", - "volume": "1847421", - "marketCap": "308287589.00", + "lastsale": "$1.81", + "netchange": "0.15", + "pctchange": "9.036%", + "volume": "2735352", + "marketCap": "336144901.00", "country": "United States", "ipoyear": "1997", "industry": "EDP Services", @@ -9900,11 +9998,11 @@ { "symbol": "CERT", "name": "Certara Inc. Common Stock", - "lastsale": "$10.31", - "netchange": "0.06", - "pctchange": "0.585%", - "volume": "1023583", - "marketCap": "1658763054.00", + "lastsale": "$10.91", + "netchange": "0.60", + "pctchange": "5.82%", + "volume": "1177422", + "marketCap": "1755296306.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -9914,11 +10012,11 @@ { "symbol": "CETX", "name": "Cemtrex Inc. Common Stock", - "lastsale": "$0.2094", - "netchange": "-0.0122", - "pctchange": "-5.505%", - "volume": "3705513", - "marketCap": "60857.00", + "lastsale": "$0.19", + "netchange": "-0.0194", + "pctchange": "-9.265%", + "volume": "3354376", + "marketCap": "55219.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -9928,11 +10026,11 @@ { "symbol": "CETY", "name": "Clean Energy Technologies Inc. Common Stock", - "lastsale": "$0.805", - "netchange": "0.045", - "pctchange": "5.921%", - "volume": "8712", - "marketCap": "35883987.00", + "lastsale": "$0.9164", + "netchange": "0.1114", + "pctchange": "13.839%", + "volume": "35603", + "marketCap": "40849796.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -9942,11 +10040,11 @@ { "symbol": "CEVA", "name": "CEVA Inc. Common Stock", - "lastsale": "$23.91", - "netchange": "0.27", - "pctchange": "1.142%", - "volume": "83608", - "marketCap": "566330849.00", + "lastsale": "$25.18", + "netchange": "1.27", + "pctchange": "5.312%", + "volume": "199789", + "marketCap": "596411994.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Programming Data Processing", @@ -9956,11 +10054,11 @@ { "symbol": "CFB", "name": "CrossFirst Bankshares Inc. Common Stock", - "lastsale": "$15.81", - "netchange": "0.34", - "pctchange": "2.198%", - "volume": "195315", - "marketCap": "779443830.00", + "lastsale": "$17.91", + "netchange": "2.10", + "pctchange": "13.283%", + "volume": "680901", + "marketCap": "882975268.00", "country": "United States", "ipoyear": "2019", "industry": "Major Banks", @@ -9970,11 +10068,11 @@ { "symbol": "CFBK", "name": "CF Bankshares Inc. Common Stock", - "lastsale": "$26.11", - "netchange": "0.22", - "pctchange": "0.85%", - "volume": "21734", - "marketCap": "166793552.00", + "lastsale": "$27.98", + "netchange": "1.87", + "pctchange": "7.162%", + "volume": "5858", + "marketCap": "178739318.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -9984,11 +10082,11 @@ { "symbol": "CFFI", "name": "C&F Financial Corporation Common Stock", - "lastsale": "$66.065", - "netchange": "3.075", - "pctchange": "4.882%", - "volume": "9927", - "marketCap": "215827881.00", + "lastsale": "$70.64", + "netchange": "4.575", + "pctchange": "6.925%", + "volume": "10577", + "marketCap": "227842892.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -9998,11 +10096,11 @@ { "symbol": "CFFN", "name": "Capitol Federal Financial Inc. Common Stock", - "lastsale": "$6.45", - "netchange": "0.13", - "pctchange": "2.057%", - "volume": "569819", - "marketCap": "856152134.00", + "lastsale": "$7.18", + "netchange": "0.73", + "pctchange": "11.318%", + "volume": "1640469", + "marketCap": "953049973.00", "country": "United States", "ipoyear": "", "industry": "Savings Institutions", @@ -10026,10 +10124,10 @@ { "symbol": "CFFSW", "name": "CF Acquisition Corp. VII Warrant", - "lastsale": "$0.0531", - "netchange": "-0.0119", - "pctchange": "-18.308%", - "volume": "125", + "lastsale": "$0.0729", + "netchange": "0.0198", + "pctchange": "37.288%", + "volume": "1100", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -10040,11 +10138,11 @@ { "symbol": "CFLT", "name": "Confluent Inc. Class A Common Stock", - "lastsale": "$26.43", - "netchange": "-0.20", - "pctchange": "-0.751%", - "volume": "3201424", - "marketCap": "8668905233.00", + "lastsale": "$27.13", + "netchange": "0.70", + "pctchange": "2.649%", + "volume": "6758065", + "marketCap": "8898501664.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -10054,11 +10152,11 @@ { "symbol": "CFSB", "name": "CFSB Bancorp Inc. Common Stock", - "lastsale": "$6.82", - "netchange": "-0.01", - "pctchange": "-0.146%", - "volume": "8533", - "marketCap": "45156257.00", + "lastsale": "$6.71", + "netchange": "-0.11", + "pctchange": "-1.613%", + "volume": "11378", + "marketCap": "44427930.00", "country": "United States", "ipoyear": "2022", "industry": "Savings Institutions", @@ -10068,11 +10166,11 @@ { "symbol": "CG", "name": "The Carlyle Group Inc. Common Stock", - "lastsale": "$49.455", - "netchange": "0.395", - "pctchange": "0.805%", - "volume": "1811256", - "marketCap": "17624535318.00", + "lastsale": "$54.23", + "netchange": "4.775", + "pctchange": "9.655%", + "volume": "6016493", + "marketCap": "19326226879.00", "country": "United States", "ipoyear": "2012", "industry": "Investment Managers", @@ -10082,11 +10180,11 @@ { "symbol": "CGABL", "name": "The Carlyle Group Inc. 4.625% Subordinated Notes due 2061", - "lastsale": "$19.725", - "netchange": "0.275", - "pctchange": "1.414%", - "volume": "21326", - "marketCap": "7029500741.00", + "lastsale": "$19.47", + "netchange": "-0.255", + "pctchange": "-1.293%", + "volume": "18930", + "marketCap": "6938625066.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -10096,11 +10194,11 @@ { "symbol": "CGBD", "name": "Carlyle Secured Lending Inc. Common Stock", - "lastsale": "$16.79", - "netchange": "0.31", - "pctchange": "1.881%", - "volume": "154837", - "marketCap": "853745610.00", + "lastsale": "$16.41", + "netchange": "-0.38", + "pctchange": "-2.263%", + "volume": "421493", + "marketCap": "834423196.00", "country": "United States", "ipoyear": "2017", "industry": "Finance: Consumer Services", @@ -10110,11 +10208,11 @@ { "symbol": "CGBDL", "name": "Carlyle Secured Lending Inc. 8.20% Notes due 2028", - "lastsale": "$25.9014", - "netchange": "0.0013", - "pctchange": "0.005%", - "volume": "2837", - "marketCap": "1317046250.00", + "lastsale": "$25.8665", + "netchange": "-0.0349", + "pctchange": "-0.135%", + "volume": "16446", + "marketCap": "1315271639.00", "country": "United States", "ipoyear": "", "industry": "", @@ -10124,11 +10222,11 @@ { "symbol": "CGBS", "name": "Crown LNG Holdings Limited Ordinary Shares", - "lastsale": "$0.3474", - "netchange": "0.0394", - "pctchange": "12.792%", - "volume": "1315021", - "marketCap": "23963438.00", + "lastsale": "$0.3251", + "netchange": "-0.0223", + "pctchange": "-6.419%", + "volume": "899963", + "marketCap": "22425198.00", "country": "Jersey", "ipoyear": "", "industry": "Oil/Gas Transmission", @@ -10138,11 +10236,11 @@ { "symbol": "CGBSW", "name": "Crown LNG Holdings Limited Warrants", - "lastsale": "$0.0345", - "netchange": "0.0145", - "pctchange": "72.50%", - "volume": "1326", - "marketCap": "2379789.00", + "lastsale": "$0.028", + "netchange": "-0.0065", + "pctchange": "-18.841%", + "volume": "73255", + "marketCap": "1931423.00", "country": "Jersey", "ipoyear": "", "industry": "Oil/Gas Transmission", @@ -10152,11 +10250,11 @@ { "symbol": "CGC", "name": "Canopy Growth Corporation Common Shares", - "lastsale": "$5.59", - "netchange": "0.10", - "pctchange": "1.821%", - "volume": "7427800", - "marketCap": "572746308.00", + "lastsale": "$4.41", + "netchange": "-1.18", + "pctchange": "-21.109%", + "volume": "13479447", + "marketCap": "451844582.00", "country": "Canada", "ipoyear": "", "industry": " Medicinal Chemicals and Botanical Products ", @@ -10166,11 +10264,11 @@ { "symbol": "CGEM", "name": "Cullinan Therapeutics Inc. Common Stock", - "lastsale": "$15.98", - "netchange": "0.06", - "pctchange": "0.377%", - "volume": "390109", - "marketCap": "926466723.00", + "lastsale": "$16.48", + "netchange": "0.50", + "pctchange": "3.129%", + "volume": "600515", + "marketCap": "955455044.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -10180,11 +10278,11 @@ { "symbol": "CGEN", "name": "Compugen Ltd. Ordinary Shares", - "lastsale": "$1.64", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "111379", - "marketCap": "142056800.00", + "lastsale": "$1.72", + "netchange": "0.08", + "pctchange": "4.878%", + "volume": "404608", + "marketCap": "148986400.00", "country": "Israel", "ipoyear": "2000", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -10194,11 +10292,11 @@ { "symbol": "CGNT", "name": "Cognyte Software Ltd. Ordinary Shares", - "lastsale": "$6.74", - "netchange": "0.26", - "pctchange": "4.012%", - "volume": "260984", - "marketCap": "478516646.00", + "lastsale": "$6.92", + "netchange": "0.18", + "pctchange": "2.671%", + "volume": "306442", + "marketCap": "491296022.00", "country": "Israel", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -10208,11 +10306,11 @@ { "symbol": "CGNX", "name": "Cognex Corporation Common Stock", - "lastsale": "$39.84", - "netchange": "-1.01", - "pctchange": "-2.472%", - "volume": "1120660", - "marketCap": "6833168715.00", + "lastsale": "$42.60", + "netchange": "2.76", + "pctchange": "6.928%", + "volume": "2174182", + "marketCap": "7306550885.00", "country": "United States", "ipoyear": "1989", "industry": "Industrial Machinery/Components", @@ -10222,10 +10320,10 @@ { "symbol": "CGO", "name": "Calamos Global Total Return Fund Common Stock", - "lastsale": "$11.585", - "netchange": "0.065", - "pctchange": "0.564%", - "volume": "22050", + "lastsale": "$11.573", + "netchange": "-0.012", + "pctchange": "-0.104%", + "volume": "29488", "marketCap": "0.00", "country": "United States", "ipoyear": "2005", @@ -10236,10 +10334,10 @@ { "symbol": "CGON", "name": "CG Oncology Inc. Common stock", - "lastsale": "$36.93", - "netchange": "0.15", - "pctchange": "0.408%", - "volume": "290545", + "lastsale": "$38.69", + "netchange": "1.76", + "pctchange": "4.766%", + "volume": "658199", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -10250,11 +10348,11 @@ { "symbol": "CGTX", "name": "Cognition Therapeutics Inc. Common Stock", - "lastsale": "$0.4882", - "netchange": "0.0138", - "pctchange": "2.909%", - "volume": "352059", - "marketCap": "19592912.00", + "lastsale": "$0.4998", + "netchange": "0.0116", + "pctchange": "2.376%", + "volume": "298213", + "marketCap": "20058454.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -10264,10 +10362,10 @@ { "symbol": "CHARU", "name": "Charlton Aria Acquisition Corporation Units", - "lastsale": "$9.98", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "9000", + "lastsale": "$10.00", + "netchange": "0.02", + "pctchange": "0.20%", + "volume": "16102", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -10278,11 +10376,11 @@ { "symbol": "CHCI", "name": "Comstock Holding Companies Inc. Class A Common Stock", - "lastsale": "$10.75", - "netchange": "-0.47", - "pctchange": "-4.189%", - "volume": "20441", - "marketCap": "106014673.00", + "lastsale": "$9.73", + "netchange": "-1.02", + "pctchange": "-9.488%", + "volume": "47334", + "marketCap": "95955606.00", "country": "United States", "ipoyear": "2004", "industry": "Real Estate", @@ -10292,11 +10390,11 @@ { "symbol": "CHCO", "name": "City Holding Company Common Stock", - "lastsale": "$118.29", - "netchange": "3.07", - "pctchange": "2.664%", - "volume": "41736", - "marketCap": "1739055221.00", + "lastsale": "$133.50", + "netchange": "15.21", + "pctchange": "12.858%", + "volume": "184605", + "marketCap": "1962666938.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -10306,11 +10404,11 @@ { "symbol": "CHDN", "name": "Churchill Downs Incorporated Common Stock", - "lastsale": "$137.16", - "netchange": "-0.10", - "pctchange": "-0.073%", - "volume": "259441", - "marketCap": "10080812996.00", + "lastsale": "$147.45", + "netchange": "10.29", + "pctchange": "7.502%", + "volume": "1052920", + "marketCap": "10837094460.00", "country": "United States", "ipoyear": "", "industry": "Services-Misc. Amusement & Recreation", @@ -10320,11 +10418,11 @@ { "symbol": "CHEF", "name": "The Chefs' Warehouse Inc. Common Stock", - "lastsale": "$40.99", - "netchange": "1.00", - "pctchange": "2.501%", - "volume": "257806", - "marketCap": "1621339406.00", + "lastsale": "$42.50", + "netchange": "1.51", + "pctchange": "3.684%", + "volume": "533152", + "marketCap": "1681066718.00", "country": "United States", "ipoyear": "2011", "industry": "Food Distributors", @@ -10334,11 +10432,11 @@ { "symbol": "CHEK", "name": "Check-Cap Ltd. Ordinary Share", - "lastsale": "$1.1552", - "netchange": "0.0152", - "pctchange": "1.333%", - "volume": "8444", - "marketCap": "6758810.00", + "lastsale": "$1.1495", + "netchange": "-0.0057", + "pctchange": "-0.493%", + "volume": "6862", + "marketCap": "6725460.00", "country": "Israel", "ipoyear": "2015", "industry": "Medical Electronics", @@ -10348,10 +10446,10 @@ { "symbol": "CHI", "name": "Calamos Convertible Opportunities and Income Fund Common Stock", - "lastsale": "$11.46", - "netchange": "0.12", - "pctchange": "1.058%", - "volume": "70503", + "lastsale": "$11.67", + "netchange": "0.21", + "pctchange": "1.832%", + "volume": "167403", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -10362,11 +10460,11 @@ { "symbol": "CHKP", "name": "Check Point Software Technologies Ltd. Ordinary Shares", - "lastsale": "$171.04", - "netchange": "0.86", - "pctchange": "0.505%", - "volume": "844162", - "marketCap": "19311515274.00", + "lastsale": "$174.01", + "netchange": "2.97", + "pctchange": "1.736%", + "volume": "940375", + "marketCap": "19646847362.00", "country": "Israel", "ipoyear": "1996", "industry": "Computer Software: Prepackaged Software", @@ -10376,11 +10474,11 @@ { "symbol": "CHMG", "name": "Chemung Financial Corp Common Stock", - "lastsale": "$47.75", - "netchange": "0.46", - "pctchange": "0.973%", - "volume": "11488", - "marketCap": "227100146.00", + "lastsale": "$51.21", + "netchange": "3.46", + "pctchange": "7.246%", + "volume": "46361", + "marketCap": "243555989.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -10390,11 +10488,11 @@ { "symbol": "CHNR", "name": "China Natural Resources Inc. Common Stock", - "lastsale": "$0.6508", - "netchange": "-0.0272", - "pctchange": "-4.012%", - "volume": "4126", - "marketCap": "6420641.00", + "lastsale": "$0.6398", + "netchange": "-0.011", + "pctchange": "-1.69%", + "volume": "28802", + "marketCap": "6312118.00", "country": "Hong Kong", "ipoyear": "", "industry": "Precious Metals", @@ -10404,11 +10502,11 @@ { "symbol": "CHR", "name": "Cheer Holding Inc. Class A Ordinary Share", - "lastsale": "$2.67", - "netchange": "-0.12", - "pctchange": "-4.301%", - "volume": "7732", - "marketCap": "26886932.00", + "lastsale": "$2.75", + "netchange": "0.08", + "pctchange": "2.996%", + "volume": "12771", + "marketCap": "27692533.00", "country": "China", "ipoyear": "2018", "industry": "EDP Services", @@ -10418,11 +10516,11 @@ { "symbol": "CHRD", "name": "Chord Energy Corporation Common Stock", - "lastsale": "$126.64", - "netchange": "1.37", - "pctchange": "1.094%", - "volume": "579632", - "marketCap": "7836429378.00", + "lastsale": "$131.96", + "netchange": "5.32", + "pctchange": "4.201%", + "volume": "1987273", + "marketCap": "8165628717.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -10432,11 +10530,11 @@ { "symbol": "CHRS", "name": "Coherus BioSciences Inc. Common Stock", - "lastsale": "$0.731", - "netchange": "0.061", - "pctchange": "9.104%", - "volume": "1909705", - "marketCap": "84217474.00", + "lastsale": "$0.7238", + "netchange": "-0.0072", + "pctchange": "-0.985%", + "volume": "4414323", + "marketCap": "83387972.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -10446,11 +10544,11 @@ { "symbol": "CHRW", "name": "C.H. Robinson Worldwide Inc. Common Stock", - "lastsale": "$104.93", - "netchange": "2.28", - "pctchange": "2.221%", - "volume": "1148004", - "marketCap": "12403271531.00", + "lastsale": "$106.42", + "netchange": "1.49", + "pctchange": "1.42%", + "volume": "2331915", + "marketCap": "12579397278.00", "country": "United States", "ipoyear": "1997", "industry": "Oil Refining/Marketing", @@ -10461,9 +10559,9 @@ "symbol": "CHSCL", "name": "CHS Inc Class B Cumulative Redeemable Preferred Stock Series 4", "lastsale": "$26.37", - "netchange": "0.02", - "pctchange": "0.076%", - "volume": "14191", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "15431", "marketCap": "323612719.00", "country": "United States", "ipoyear": "", @@ -10475,9 +10573,9 @@ "symbol": "CHSCM", "name": "CHS Inc Class B Reset Rate Cumulative Redeemable Preferred Stock Series 3", "lastsale": "$25.60", - "netchange": "-0.09", - "pctchange": "-0.35%", - "volume": "16462", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "19896", "marketCap": "314163277.00", "country": "United States", "ipoyear": "", @@ -10488,11 +10586,11 @@ { "symbol": "CHSCN", "name": "CHS Inc Preferred Class B Series 2 Reset Rate", - "lastsale": "$26.04", - "netchange": "-0.11", - "pctchange": "-0.421%", - "volume": "9622", - "marketCap": "319562958.00", + "lastsale": "$25.85", + "netchange": "-0.19", + "pctchange": "-0.73%", + "volume": "17462", + "marketCap": "317231278.00", "country": "United States", "ipoyear": "", "industry": "Farming/Seeds/Milling", @@ -10502,11 +10600,11 @@ { "symbol": "CHSCO", "name": "CHS Inc. Class B Cumulative Redeemable Preferred Stock", - "lastsale": "$27.23", - "netchange": "0.14", - "pctchange": "0.517%", - "volume": "11564", - "marketCap": "334166642.00", + "lastsale": "$27.11", + "netchange": "-0.12", + "pctchange": "-0.441%", + "volume": "8245", + "marketCap": "332694001.00", "country": "United States", "ipoyear": "", "industry": "Farming/Seeds/Milling", @@ -10516,11 +10614,11 @@ { "symbol": "CHSCP", "name": "CHS Inc. 8% Cumulative Redeemable Preferred Stock", - "lastsale": "$29.99", - "netchange": "0.07", - "pctchange": "0.234%", - "volume": "7334", - "marketCap": "368037370.00", + "lastsale": "$29.98", + "netchange": "-0.01", + "pctchange": "-0.033%", + "volume": "2742", + "marketCap": "367914650.00", "country": "United States", "ipoyear": "", "industry": "Farming/Seeds/Milling", @@ -10530,11 +10628,11 @@ { "symbol": "CHSN", "name": "Chanson International Holding Class A Ordinary Shares", - "lastsale": "$9.67", - "netchange": "-1.13", - "pctchange": "-10.463%", - "volume": "299120", - "marketCap": "120152835.00", + "lastsale": "$10.00", + "netchange": "0.33", + "pctchange": "3.413%", + "volume": "371013", + "marketCap": "124253190.00", "country": "China", "ipoyear": "2023", "industry": "Packaged Foods", @@ -10544,11 +10642,11 @@ { "symbol": "CHTR", "name": "Charter Communications Inc. Class A Common Stock New", - "lastsale": "$382.38", - "netchange": "6.55", - "pctchange": "1.743%", - "volume": "1587019", - "marketCap": "54372811267.00", + "lastsale": "$408.02", + "netchange": "25.64", + "pctchange": "6.705%", + "volume": "2412004", + "marketCap": "58018710323.00", "country": "United States", "ipoyear": "", "industry": "Cable & Other Pay Television Services", @@ -10558,10 +10656,10 @@ { "symbol": "CHW", "name": "Calamos Global Dynamic Income Fund Common Stock", - "lastsale": "$6.97", - "netchange": "0.085", - "pctchange": "1.235%", - "volume": "94347", + "lastsale": "$7.04", + "netchange": "0.07", + "pctchange": "1.004%", + "volume": "188589", "marketCap": "0.00", "country": "United States", "ipoyear": "2007", @@ -10572,11 +10670,11 @@ { "symbol": "CHX", "name": "ChampionX Corporation Common Stock ", - "lastsale": "$28.76", - "netchange": "0.33", - "pctchange": "1.161%", - "volume": "1561518", - "marketCap": "5478780000.00", + "lastsale": "$31.43", + "netchange": "2.67", + "pctchange": "9.284%", + "volume": "4704319", + "marketCap": "5987415000.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -10586,10 +10684,10 @@ { "symbol": "CHY", "name": "Calamos Convertible and High Income Fund Common Stock", - "lastsale": "$11.97", - "netchange": "0.13", - "pctchange": "1.098%", - "volume": "73001", + "lastsale": "$12.08", + "netchange": "0.11", + "pctchange": "0.919%", + "volume": "165193", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -10600,11 +10698,11 @@ { "symbol": "CIFR", "name": "Cipher Mining Inc. Common Stock", - "lastsale": "$5.32", - "netchange": "0.28", - "pctchange": "5.556%", - "volume": "10566903", - "marketCap": "1850328574.00", + "lastsale": "$6.97", + "netchange": "1.65", + "pctchange": "31.015%", + "volume": "28330095", + "marketCap": "2424208677.00", "country": "United States", "ipoyear": "2020", "industry": "Finance: Consumer Services", @@ -10614,11 +10712,11 @@ { "symbol": "CIFRW", "name": "Cipher Mining Inc. Warrant", - "lastsale": "$1.40", - "netchange": "0.13", - "pctchange": "10.236%", - "volume": "32675", - "marketCap": "486928572.00", + "lastsale": "$2.13", + "netchange": "0.73", + "pctchange": "52.143%", + "volume": "784033", + "marketCap": "740827042.00", "country": "United States", "ipoyear": "2020", "industry": "Finance: Consumer Services", @@ -10628,11 +10726,11 @@ { "symbol": "CIGI", "name": "Colliers International Group Inc. Subordinate Voting Shares", - "lastsale": "$149.02", - "netchange": "-5.01", - "pctchange": "-3.253%", - "volume": "416002", - "marketCap": "7492260062.00", + "lastsale": "$147.33", + "netchange": "-1.69", + "pctchange": "-1.134%", + "volume": "258472", + "marketCap": "7407292141.00", "country": "Canada", "ipoyear": "", "industry": "Real Estate", @@ -10642,11 +10740,11 @@ { "symbol": "CINF", "name": "Cincinnati Financial Corporation Common Stock", - "lastsale": "$140.37", - "netchange": "2.18", - "pctchange": "1.578%", - "volume": "483891", - "marketCap": "21941950868.00", + "lastsale": "$149.68", + "netchange": "9.31", + "pctchange": "6.632%", + "volume": "868245", + "marketCap": "23397244467.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -10656,11 +10754,11 @@ { "symbol": "CING", "name": "Cingulate Inc. Common Stock", - "lastsale": "$3.65", - "netchange": "-0.18", - "pctchange": "-4.70%", - "volume": "66859", - "marketCap": "6314500.00", + "lastsale": "$3.36", + "netchange": "-0.29", + "pctchange": "-7.945%", + "volume": "117840", + "marketCap": "5812800.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -10670,11 +10768,11 @@ { "symbol": "CINGW", "name": "Cingulate Inc. Warrants", - "lastsale": "$0.0452", - "netchange": "0.0036", - "pctchange": "8.654%", - "volume": "625", - "marketCap": "78196.00", + "lastsale": "$0.0307", + "netchange": "-0.0145", + "pctchange": "-32.08%", + "volume": "10593", + "marketCap": "53111.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -10684,11 +10782,11 @@ { "symbol": "CISO", "name": "CISO Global Inc. Common Stock", - "lastsale": "$0.8268", - "netchange": "0.0057", - "pctchange": "0.694%", - "volume": "8272", - "marketCap": "9774319.00", + "lastsale": "$0.8798", + "netchange": "0.053", + "pctchange": "6.41%", + "volume": "37084", + "marketCap": "10400878.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -10698,11 +10796,11 @@ { "symbol": "CISS", "name": "C3is Inc. Common Stock", - "lastsale": "$1.16", - "netchange": "-0.005", - "pctchange": "-0.429%", - "volume": "60633", - "marketCap": "11901600.00", + "lastsale": "$1.14", + "netchange": "-0.02", + "pctchange": "-1.724%", + "volume": "166595", + "marketCap": "11696400.00", "country": "Greece", "ipoyear": "", "industry": "Marine Transportation", @@ -10713,9 +10811,9 @@ "symbol": "CITE", "name": "Cartica Acquisition Corp Class A Ordinary Shares", "lastsale": "$11.52", - "netchange": "-0.02", - "pctchange": "-0.173%", - "volume": "11233", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "5643", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -10726,9 +10824,9 @@ { "symbol": "CITEW", "name": "Cartica Acquisition Corp Warrant", - "lastsale": "$0.126", - "netchange": "0.006", - "pctchange": "5.00%", + "lastsale": "$0.1201", + "netchange": "-0.0059", + "pctchange": "-4.683%", "volume": "300", "marketCap": "0.00", "country": "United States", @@ -10740,11 +10838,11 @@ { "symbol": "CIVB", "name": "Civista Bancshares Inc. Common Stock", - "lastsale": "$20.92", - "netchange": "0.72", - "pctchange": "3.564%", - "volume": "85283", - "marketCap": "329222684.00", + "lastsale": "$22.55", + "netchange": "1.63", + "pctchange": "7.792%", + "volume": "209430", + "marketCap": "354874356.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -10754,11 +10852,11 @@ { "symbol": "CJET", "name": "Chijet Motor Company Inc. Ordinary Shares", - "lastsale": "$2.04", - "netchange": "-0.11", - "pctchange": "-5.116%", - "volume": "21930", - "marketCap": "10928086.00", + "lastsale": "$2.06", + "netchange": "0.02", + "pctchange": "0.98%", + "volume": "6352", + "marketCap": "11035224.00", "country": "Cayman Islands", "ipoyear": "", "industry": "Auto Manufacturing", @@ -10768,11 +10866,11 @@ { "symbol": "CJJD", "name": "China Jo-Jo Drugstores Inc. (Cayman Islands) Ordinary Shares", - "lastsale": "$2.22", - "netchange": "-0.06", - "pctchange": "-2.632%", - "volume": "13462", - "marketCap": "14772051.00", + "lastsale": "$2.1663", + "netchange": "-0.0537", + "pctchange": "-2.419%", + "volume": "5999", + "marketCap": "14414727.00", "country": "China", "ipoyear": "", "industry": "Retail-Drug Stores and Proprietary Stores", @@ -10782,11 +10880,11 @@ { "symbol": "CKPT", "name": "Checkpoint Therapeutics Inc. Common Stock", - "lastsale": "$3.30", - "netchange": "-0.19", - "pctchange": "-5.444%", - "volume": "1104435", - "marketCap": "148558875.00", + "lastsale": "$3.37", + "netchange": "0.07", + "pctchange": "2.121%", + "volume": "745684", + "marketCap": "151710124.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -10796,11 +10894,11 @@ { "symbol": "CLAR", "name": "Clarus Corporation Common Stock", - "lastsale": "$4.65", - "netchange": "0.21", - "pctchange": "4.73%", - "volume": "208886", - "marketCap": "178384053.00", + "lastsale": "$4.83", + "netchange": "0.18", + "pctchange": "3.871%", + "volume": "365554", + "marketCap": "185289242.00", "country": "United States", "ipoyear": "", "industry": "Recreational Games/Products/Toys", @@ -10810,11 +10908,11 @@ { "symbol": "CLBK", "name": "Columbia Financial Inc. Common Stock", - "lastsale": "$17.31", - "netchange": "0.47", - "pctchange": "2.791%", - "volume": "58634", - "marketCap": "1812826863.00", + "lastsale": "$18.97", + "netchange": "1.66", + "pctchange": "9.59%", + "volume": "400928", + "marketCap": "1986673922.00", "country": "United States", "ipoyear": "2018", "industry": "Savings Institutions", @@ -10824,11 +10922,11 @@ { "symbol": "CLBT", "name": "Cellebrite DI Ltd. Ordinary Shares", - "lastsale": "$19.15", - "netchange": "0.60", - "pctchange": "3.235%", - "volume": "2579823", - "marketCap": "3931438795.00", + "lastsale": "$19.09", + "netchange": "-0.06", + "pctchange": "-0.313%", + "volume": "3729482", + "marketCap": "3919120971.00", "country": "Israel", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -10838,11 +10936,11 @@ { "symbol": "CLDX", "name": "Celldex Therapeutics Inc.", - "lastsale": "$25.43", - "netchange": "0.04", - "pctchange": "0.158%", - "volume": "1303300", - "marketCap": "1685693566.00", + "lastsale": "$27.63", + "netchange": "2.20", + "pctchange": "8.651%", + "volume": "1718397", + "marketCap": "1831526277.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -10852,11 +10950,11 @@ { "symbol": "CLEU", "name": "China Liberal Education Holdings Limited Ordinary Shares", - "lastsale": "$0.2408", - "netchange": "0.0098", - "pctchange": "4.242%", - "volume": "158472", - "marketCap": "6939856.00", + "lastsale": "$0.239", + "netchange": "-0.0018", + "pctchange": "-0.748%", + "volume": "203997", + "marketCap": "6887980.00", "country": "China", "ipoyear": "2020", "industry": "Other Consumer Services", @@ -10866,11 +10964,11 @@ { "symbol": "CLFD", "name": "Clearfield Inc. Common Stock", - "lastsale": "$36.27", - "netchange": "0.77", - "pctchange": "2.169%", - "volume": "75641", - "marketCap": "516410193.00", + "lastsale": "$36.25", + "netchange": "-0.02", + "pctchange": "-0.055%", + "volume": "178404", + "marketCap": "516125434.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -10880,11 +10978,11 @@ { "symbol": "CLGN", "name": "CollPlant Biotechnologies Ltd Ordinary Shares", - "lastsale": "$3.7236", - "netchange": "0.0136", - "pctchange": "0.367%", - "volume": "18499", - "marketCap": "42645169.00", + "lastsale": "$3.95", + "netchange": "0.2264", + "pctchange": "6.08%", + "volume": "119834", + "marketCap": "45238054.00", "country": "Israel", "ipoyear": "", "industry": "Industrial Specialties", @@ -10894,11 +10992,11 @@ { "symbol": "CLIK", "name": "Click Holdings Limited Ordinary Share", - "lastsale": "$1.66", - "netchange": "-0.12", - "pctchange": "-6.742%", - "volume": "30491", - "marketCap": "24900000.00", + "lastsale": "$1.75", + "netchange": "0.09", + "pctchange": "5.422%", + "volume": "60010", + "marketCap": "26250000.00", "country": "Hong Kong", "ipoyear": "2024", "industry": "Diversified Commercial Services", @@ -10908,11 +11006,11 @@ { "symbol": "CLIR", "name": "ClearSign Technologies Corporation Common Stock (DE)", - "lastsale": "$0.9201", - "netchange": "0.0401", - "pctchange": "4.557%", - "volume": "259626", - "marketCap": "46194225.00", + "lastsale": "$0.8868", + "netchange": "-0.0333", + "pctchange": "-3.619%", + "volume": "93980", + "marketCap": "44522377.00", "country": "United States", "ipoyear": "2012", "industry": "Industrial Machinery/Components", @@ -10922,11 +11020,11 @@ { "symbol": "CLLS", "name": "Cellectis S.A. American Depositary Shares", - "lastsale": "$1.78", - "netchange": "0.02", - "pctchange": "1.136%", - "volume": "185704", - "marketCap": "178160200.00", + "lastsale": "$1.77", + "netchange": "-0.01", + "pctchange": "-0.562%", + "volume": "124026", + "marketCap": "177159300.00", "country": "France", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -10936,11 +11034,11 @@ { "symbol": "CLMB", "name": "Climb Global Solutions Inc. Common Stock", - "lastsale": "$109.46", - "netchange": "1.48", - "pctchange": "1.371%", - "volume": "39277", - "marketCap": "504259233.00", + "lastsale": "$122.42", + "netchange": "12.96", + "pctchange": "11.84%", + "volume": "51826", + "marketCap": "563963232.00", "country": "United States", "ipoyear": "", "industry": "Retail: Computer Software & Peripheral Equipment", @@ -10950,11 +11048,11 @@ { "symbol": "CLMT", "name": "Calumet Inc. Common Stock", - "lastsale": "$20.55", - "netchange": "-0.48", - "pctchange": "-2.282%", - "volume": "421491", - "marketCap": "1765115268.00", + "lastsale": "$19.60", + "netchange": "-0.95", + "pctchange": "-4.623%", + "volume": "1175142", + "marketCap": "1683516265.00", "country": "United States", "ipoyear": "2006", "industry": "Integrated oil Companies", @@ -10964,11 +11062,11 @@ { "symbol": "CLNE", "name": "Clean Energy Fuels Corp. Common Stock", - "lastsale": "$3.10", - "netchange": "0.18", - "pctchange": "6.164%", - "volume": "1938551", - "marketCap": "692624940.00", + "lastsale": "$3.25", + "netchange": "0.15", + "pctchange": "4.839%", + "volume": "4098643", + "marketCap": "726139050.00", "country": "United States", "ipoyear": "2007", "industry": "Natural Gas Distribution", @@ -10978,25 +11076,39 @@ { "symbol": "CLNN", "name": "Clene Inc. Common Stock", - "lastsale": "$5.77", - "netchange": "0.10", - "pctchange": "1.764%", - "volume": "23117", - "marketCap": "37332287.00", + "lastsale": "$5.72", + "netchange": "-0.05", + "pctchange": "-0.867%", + "volume": "43576", + "marketCap": "37008783.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", "sector": "Health Care", "url": "/market-activity/stocks/clnn" }, + { + "symbol": "CLNNW", + "name": "Clene Inc. Warrant", + "lastsale": "$0.0498", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "10", + "marketCap": "322209.00", + "country": "United States", + "ipoyear": "", + "industry": "Biotechnology: Pharmaceutical Preparations", + "sector": "Health Care", + "url": "/market-activity/stocks/clnnw" + }, { "symbol": "CLOV", "name": "Clover Health Investments Corp. Class A Common Stock", - "lastsale": "$4.32", - "netchange": "-0.01", - "pctchange": "-0.231%", - "volume": "5848019", - "marketCap": "2149064996.00", + "lastsale": "$4.35", + "netchange": "0.03", + "pctchange": "0.694%", + "volume": "16064598", + "marketCap": "2163989058.00", "country": "United States", "ipoyear": "", "industry": "Medical Specialities", @@ -11006,11 +11118,11 @@ { "symbol": "CLPS", "name": "CLPS Incorporation Common Stock", - "lastsale": "$1.25", - "netchange": "-0.11", - "pctchange": "-8.088%", - "volume": "21569", - "marketCap": "34800836.00", + "lastsale": "$1.12", + "netchange": "-0.13", + "pctchange": "-10.40%", + "volume": "205012", + "marketCap": "31181549.00", "country": "China", "ipoyear": "2018", "industry": "Computer Software: Prepackaged Software", @@ -11020,11 +11132,11 @@ { "symbol": "CLPT", "name": "ClearPoint Neuro Inc. Common Stock", - "lastsale": "$12.82", - "netchange": "0.08", - "pctchange": "0.628%", - "volume": "112698", - "marketCap": "353776861.00", + "lastsale": "$13.38", + "netchange": "0.56", + "pctchange": "4.368%", + "volume": "348736", + "marketCap": "369230453.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -11034,39 +11146,25 @@ { "symbol": "CLRB", "name": "Cellectar Biosciences Inc. Common Stock", - "lastsale": "$2.03", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "117767", - "marketCap": "82350064.00", + "lastsale": "$2.07", + "netchange": "0.04", + "pctchange": "1.97%", + "volume": "262955", + "marketCap": "83972725.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", "sector": "Health Care", "url": "/market-activity/stocks/clrb" }, - { - "symbol": "CLRC", - "name": "ClimateRock Class A Ordinary Shares", - "lastsale": "$11.60", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "2", - "marketCap": "0.00", - "country": "United Kingdom", - "ipoyear": "2022", - "industry": "Blank Checks", - "sector": "Finance", - "url": "/market-activity/stocks/clrc" - }, { "symbol": "CLRO", "name": "ClearOne Inc. (DE) Common Stock", - "lastsale": "$0.57", - "netchange": "0.0061", - "pctchange": "1.082%", - "volume": "13725", - "marketCap": "13662414.00", + "lastsale": "$0.56", + "netchange": "-0.01", + "pctchange": "-1.754%", + "volume": "27283", + "marketCap": "13422723.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -11076,11 +11174,11 @@ { "symbol": "CLSD", "name": "Clearside Biomedical Inc. Common Stock", - "lastsale": "$1.07", - "netchange": "0.04", - "pctchange": "3.883%", - "volume": "268254", - "marketCap": "79977762.00", + "lastsale": "$1.08", + "netchange": "0.01", + "pctchange": "0.935%", + "volume": "215163", + "marketCap": "80725218.00", "country": "United States", "ipoyear": "2016", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -11090,11 +11188,11 @@ { "symbol": "CLSK", "name": "CleanSpark Inc. Common Stock", - "lastsale": "$10.56", - "netchange": "0.76", - "pctchange": "7.755%", - "volume": "25733731", - "marketCap": "2620138044.00", + "lastsale": "$12.99", + "netchange": "2.43", + "pctchange": "23.011%", + "volume": "49087468", + "marketCap": "3223067538.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -11104,10 +11202,10 @@ { "symbol": "CLSKW", "name": "CleanSpark Inc. Warrant", - "lastsale": "$0.0255", - "netchange": "-0.0295", - "pctchange": "-53.636%", - "volume": "7152", + "lastsale": "$0.078", + "netchange": "0.0525", + "pctchange": "205.882%", + "volume": "639591", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -11118,11 +11216,11 @@ { "symbol": "CLST", "name": "Catalyst Bancorp Inc. Common Stock", - "lastsale": "$11.36", - "netchange": "-0.05", - "pctchange": "-0.438%", - "volume": "427", - "marketCap": "50494246.00", + "lastsale": "$11.40", + "netchange": "0.04", + "pctchange": "0.352%", + "volume": "28752", + "marketCap": "50672042.00", "country": "United States", "ipoyear": "2021", "industry": "Savings Institutions", @@ -11132,11 +11230,11 @@ { "symbol": "CLWT", "name": "Euro Tech Holdings Company Limited Common Stock", - "lastsale": "$1.49", - "netchange": "-0.05", - "pctchange": "-3.247%", - "volume": "6833", - "marketCap": "11497286.00", + "lastsale": "$1.50", + "netchange": "0.01", + "pctchange": "0.671%", + "volume": "9976", + "marketCap": "11574449.00", "country": "Hong Kong", "ipoyear": "1997", "industry": "Professional and commerical equipment", @@ -11146,11 +11244,11 @@ { "symbol": "CLYM", "name": "Climb Bio Inc. Common Stock", - "lastsale": "$3.62", - "netchange": "0.11", - "pctchange": "3.134%", - "volume": "397159", - "marketCap": "242757790.00", + "lastsale": "$3.65", + "netchange": "0.03", + "pctchange": "0.829%", + "volume": "478184", + "marketCap": "244769595.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -11160,11 +11258,11 @@ { "symbol": "CMAX", "name": "CareMax Inc. Class A Common Stock", - "lastsale": "$2.06", - "netchange": "0.09", - "pctchange": "4.569%", - "volume": "183543", - "marketCap": "7858840.00", + "lastsale": "$2.02", + "netchange": "-0.04", + "pctchange": "-1.942%", + "volume": "117157", + "marketCap": "7706241.00", "country": "United States", "ipoyear": "2020", "industry": "Hospital/Nursing Management", @@ -11177,7 +11275,7 @@ "lastsale": "$0.0088", "netchange": "0.0003", "pctchange": "3.529%", - "volume": "12733", + "volume": "13521", "marketCap": "33572.00", "country": "United States", "ipoyear": "2020", @@ -11188,11 +11286,11 @@ { "symbol": "CMBM", "name": "Cambium Networks Corporation Ordinary Shares", - "lastsale": "$1.33", - "netchange": "0.02", - "pctchange": "1.527%", - "volume": "50683", - "marketCap": "37522187.00", + "lastsale": "$1.31", + "netchange": "-0.02", + "pctchange": "-1.504%", + "volume": "80017", + "marketCap": "36957944.00", "country": "Cayman Islands", "ipoyear": "2019", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -11202,11 +11300,11 @@ { "symbol": "CMCO", "name": "Columbus McKinnon Corporation Common Stock", - "lastsale": "$33.63", - "netchange": "2.21", - "pctchange": "7.034%", - "volume": "544614", - "marketCap": "964839790.00", + "lastsale": "$36.28", + "netchange": "2.65", + "pctchange": "7.88%", + "volume": "488257", + "marketCap": "1040867903.00", "country": "United States", "ipoyear": "1996", "industry": "Construction/Ag Equipment/Trucks", @@ -11216,11 +11314,11 @@ { "symbol": "CMCSA", "name": "Comcast Corporation Class A Common Stock", - "lastsale": "$42.56", - "netchange": "0.03", - "pctchange": "0.071%", - "volume": "16776352", - "marketCap": "162857542528.00", + "lastsale": "$45.14", + "netchange": "2.58", + "pctchange": "6.062%", + "volume": "31070183", + "marketCap": "172730015735.00", "country": "United States", "ipoyear": "", "industry": "Cable & Other Pay Television Services", @@ -11230,11 +11328,11 @@ { "symbol": "CMCT", "name": "Creative Media & Community Trust Corporation Common stock", - "lastsale": "$0.371", - "netchange": "-0.0125", - "pctchange": "-3.259%", - "volume": "512200", - "marketCap": "8453881.00", + "lastsale": "$0.4005", + "netchange": "0.0295", + "pctchange": "7.951%", + "volume": "571010", + "marketCap": "9126090.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -11244,11 +11342,11 @@ { "symbol": "CME", "name": "CME Group Inc. Class A Common Stock", - "lastsale": "$225.19", - "netchange": "2.11", - "pctchange": "0.946%", - "volume": "1182486", - "marketCap": "81090193438.00", + "lastsale": "$221.17", + "netchange": "-4.02", + "pctchange": "-1.785%", + "volume": "3663325", + "marketCap": "79642604390.00", "country": "United States", "ipoyear": "2002", "industry": "Investment Bankers/Brokers/Service", @@ -11258,11 +11356,11 @@ { "symbol": "CMLS", "name": "Cumulus Media Inc. Class A Common Stock", - "lastsale": "$0.87", - "netchange": "-0.06", - "pctchange": "-6.452%", - "volume": "63008", - "marketCap": "14777527.00", + "lastsale": "$0.88", + "netchange": "0.01", + "pctchange": "1.149%", + "volume": "29217", + "marketCap": "14947383.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -11272,11 +11370,11 @@ { "symbol": "CMMB", "name": "Chemomab Therapeutics Ltd. American Depositary Share", - "lastsale": "$1.435", + "lastsale": "$1.43", "netchange": "-0.005", - "pctchange": "-0.347%", - "volume": "27830", - "marketCap": "20383795.00", + "pctchange": "-0.348%", + "volume": "125827", + "marketCap": "20312771.00", "country": "Israel", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -11286,11 +11384,11 @@ { "symbol": "CMND", "name": "Clearmind Medicine Inc. Common Shares", - "lastsale": "$1.41", - "netchange": "0.01", - "pctchange": "0.714%", - "volume": "73476", - "marketCap": "5710500.00", + "lastsale": "$1.35", + "netchange": "-0.06", + "pctchange": "-4.255%", + "volume": "163116", + "marketCap": "5467500.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -11300,11 +11398,11 @@ { "symbol": "CMPO", "name": "CompoSecure Inc. Class A Common Stock", - "lastsale": "$15.27", - "netchange": "0.25", - "pctchange": "1.664%", - "volume": "1008903", - "marketCap": "1250754477.00", + "lastsale": "$15.48", + "netchange": "0.21", + "pctchange": "1.375%", + "volume": "442776", + "marketCap": "1267955422.00", "country": "United States", "ipoyear": "2020", "industry": "Finance: Consumer Services", @@ -11314,11 +11412,11 @@ { "symbol": "CMPOW", "name": "CompoSecure Inc. Warrant", - "lastsale": "$4.58", - "netchange": "0.13", - "pctchange": "2.921%", - "volume": "51733", - "marketCap": "375144434.00", + "lastsale": "$4.73", + "netchange": "0.15", + "pctchange": "3.275%", + "volume": "21638", + "marketCap": "387430823.00", "country": "United States", "ipoyear": "2020", "industry": "Finance: Consumer Services", @@ -11328,11 +11426,11 @@ { "symbol": "CMPR", "name": "Cimpress plc Ordinary Shares (Ireland)", - "lastsale": "$76.43", - "netchange": "2.78", - "pctchange": "3.775%", - "volume": "142674", - "marketCap": "1922484833.00", + "lastsale": "$80.88", + "netchange": "4.45", + "pctchange": "5.822%", + "volume": "235542", + "marketCap": "2034418073.00", "country": "Netherlands", "ipoyear": "2005", "industry": "Publishing", @@ -11342,11 +11440,11 @@ { "symbol": "CMPS", "name": "COMPASS Pathways Plc American Depository Shares", - "lastsale": "$4.52", - "netchange": "-0.16", - "pctchange": "-3.419%", - "volume": "1257470", - "marketCap": "309122800.00", + "lastsale": "$4.73", + "netchange": "0.21", + "pctchange": "4.646%", + "volume": "1682086", + "marketCap": "323484700.00", "country": "United Kingdom", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -11356,11 +11454,11 @@ { "symbol": "CMPX", "name": "Compass Therapeutics Inc. Common Stock", - "lastsale": "$1.75", - "netchange": "0.05", - "pctchange": "2.941%", - "volume": "313256", - "marketCap": "240781049.00", + "lastsale": "$1.83", + "netchange": "0.08", + "pctchange": "4.571%", + "volume": "1238891", + "marketCap": "251788183.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -11370,11 +11468,11 @@ { "symbol": "CMRX", "name": "Chimerix Inc. Common Stock", - "lastsale": "$1.02", - "netchange": "0.03", - "pctchange": "3.03%", - "volume": "222134", - "marketCap": "91431408.00", + "lastsale": "$1.01", + "netchange": "-0.01", + "pctchange": "-0.98%", + "volume": "354250", + "marketCap": "90535021.00", "country": "United States", "ipoyear": "2013", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -11384,11 +11482,11 @@ { "symbol": "CMTL", "name": "Comtech Telecommunications Corp. Common Stock", - "lastsale": "$2.48", - "netchange": "0.01", - "pctchange": "0.405%", - "volume": "579638", - "marketCap": "71589371.00", + "lastsale": "$2.69", + "netchange": "0.21", + "pctchange": "8.468%", + "volume": "720051", + "marketCap": "77651375.00", "country": "United States", "ipoyear": "", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -11398,11 +11496,11 @@ { "symbol": "CNDT", "name": "Conduent Incorporated Common Stock ", - "lastsale": "$3.71", - "netchange": "0.05", - "pctchange": "1.366%", - "volume": "1279243", - "marketCap": "602497515.00", + "lastsale": "$4.13", + "netchange": "0.42", + "pctchange": "11.321%", + "volume": "2066180", + "marketCap": "670704781.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -11412,11 +11510,11 @@ { "symbol": "CNET", "name": "ZW Data Action Technologies Inc. Common Stock", - "lastsale": "$1.76", - "netchange": "-0.09", - "pctchange": "-4.865%", - "volume": "50895", - "marketCap": "3169984.00", + "lastsale": "$1.79", + "netchange": "0.03", + "pctchange": "1.705%", + "volume": "31423", + "marketCap": "3224017.00", "country": "China", "ipoyear": "", "industry": "Computer Software: Programming Data Processing", @@ -11426,11 +11524,11 @@ { "symbol": "CNEY", "name": "CN Energy Group Inc. Class A Ordinary Shares", - "lastsale": "$0.4621", - "netchange": "0.002", - "pctchange": "0.435%", - "volume": "133242", - "marketCap": "1169113.00", + "lastsale": "$0.4101", + "netchange": "-0.052", + "pctchange": "-11.253%", + "volume": "373693", + "marketCap": "1037553.00", "country": "China", "ipoyear": "2021", "industry": "Major Chemicals", @@ -11441,9 +11539,9 @@ "symbol": "CNFR", "name": "Conifer Holdings Inc. Common Stock", "lastsale": "$1.16", - "netchange": "-0.07", - "pctchange": "-5.691%", - "volume": "18456", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "16282", "marketCap": "14178542.00", "country": "United States", "ipoyear": "2015", @@ -11454,11 +11552,11 @@ { "symbol": "CNFRZ", "name": "Conifer Holdings Inc. 9.75% Senior Unsecured Notes due 2028", - "lastsale": "$20.81", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "15", - "marketCap": "254358154.00", + "lastsale": "$21.00", + "netchange": "0.19", + "pctchange": "0.913%", + "volume": "336", + "marketCap": "256680501.00", "country": "United States", "ipoyear": "", "industry": "", @@ -11468,11 +11566,11 @@ { "symbol": "CNOB", "name": "ConnectOne Bancorp Inc. Common Stock", - "lastsale": "$24.89", - "netchange": "0.75", - "pctchange": "3.107%", - "volume": "184221", - "marketCap": "954984921.00", + "lastsale": "$28.60", + "netchange": "3.71", + "pctchange": "14.906%", + "volume": "782934", + "marketCap": "1097331006.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -11482,11 +11580,11 @@ { "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": "$21.1499", - "netchange": "-0.0001", - "pctchange": "0.00%", - "volume": "1507", - "marketCap": "811483953.00", + "lastsale": "$21.6818", + "netchange": "0.5319", + "pctchange": "2.515%", + "volume": "4444", + "marketCap": "831892007.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -11496,11 +11594,11 @@ { "symbol": "CNSL", "name": "Consolidated Communications Holdings Inc. Common Stock", - "lastsale": "$4.65", + "lastsale": "$4.66", "netchange": "0.01", - "pctchange": "0.216%", - "volume": "211301", - "marketCap": "550918473.00", + "pctchange": "0.215%", + "volume": "552462", + "marketCap": "552103244.00", "country": "United States", "ipoyear": "2005", "industry": "Telecommunications Equipment", @@ -11510,11 +11608,11 @@ { "symbol": "CNSP", "name": "CNS Pharmaceuticals Inc. Common Stock", - "lastsale": "$0.1108", - "netchange": "0.0037", - "pctchange": "3.455%", - "volume": "3358110", - "marketCap": "3561821.00", + "lastsale": "$0.11", + "netchange": "-0.0008", + "pctchange": "-0.722%", + "volume": "6286082", + "marketCap": "3536104.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -11524,11 +11622,11 @@ { "symbol": "CNTA", "name": "Centessa Pharmaceuticals plc American Depositary Shares", - "lastsale": "$16.00", - "netchange": "0.11", - "pctchange": "0.692%", - "volume": "312306", - "marketCap": "1813028720.00", + "lastsale": "$15.99", + "netchange": "-0.01", + "pctchange": "-0.063%", + "volume": "362220", + "marketCap": "1811895577.00", "country": "United Kingdom", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -11538,11 +11636,11 @@ { "symbol": "CNTB", "name": "Connect Biopharma Holdings Limited American Depositary Shares", - "lastsale": "$1.24", - "netchange": "0.04", - "pctchange": "3.333%", - "volume": "16071", - "marketCap": "68327663.00", + "lastsale": "$1.1852", + "netchange": "-0.0548", + "pctchange": "-4.419%", + "volume": "168510", + "marketCap": "65308021.00", "country": "China", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -11552,11 +11650,11 @@ { "symbol": "CNTM", "name": "ConnectM Technology Solutions Inc. Common Stock", - "lastsale": "$0.80", - "netchange": "-0.021", - "pctchange": "-2.558%", - "volume": "62802", - "marketCap": "16931246.00", + "lastsale": "$0.82", + "netchange": "0.02", + "pctchange": "2.50%", + "volume": "41525", + "marketCap": "17354527.00", "country": "United States", "ipoyear": "2022", "industry": "Engineering & Construction", @@ -11566,11 +11664,11 @@ { "symbol": "CNTX", "name": "Context Therapeutics Inc. Common Stock", - "lastsale": "$2.21", - "netchange": "-0.02", - "pctchange": "-0.897%", - "volume": "99991", - "marketCap": "165746270.00", + "lastsale": "$2.22", + "netchange": "0.01", + "pctchange": "0.452%", + "volume": "98643", + "marketCap": "166496253.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -11580,11 +11678,11 @@ { "symbol": "CNTY", "name": "Century Casinos Inc. Common Stock", - "lastsale": "$3.97", - "netchange": "0.27", - "pctchange": "7.297%", - "volume": "399038", - "marketCap": "121809934.00", + "lastsale": "$3.87", + "netchange": "-0.10", + "pctchange": "-2.519%", + "volume": "150073", + "marketCap": "118741674.00", "country": "United States", "ipoyear": "", "industry": "Hotels/Resorts", @@ -11594,11 +11692,11 @@ { "symbol": "CNVS", "name": "Cineverse Corp. Class A Common Stock", - "lastsale": "$2.71", - "netchange": "-0.03", - "pctchange": "-1.095%", - "volume": "252430", - "marketCap": "42564184.00", + "lastsale": "$2.55", + "netchange": "-0.16", + "pctchange": "-5.904%", + "volume": "394046", + "marketCap": "40051170.00", "country": "United States", "ipoyear": "", "industry": "Consumer Electronics/Video Chains", @@ -11608,11 +11706,11 @@ { "symbol": "CNXC", "name": "Concentrix Corporation Common Stock", - "lastsale": "$41.58", - "netchange": "0.17", - "pctchange": "0.411%", - "volume": "446037", - "marketCap": "2695163583.00", + "lastsale": "$43.00", + "netchange": "1.42", + "pctchange": "3.415%", + "volume": "894876", + "marketCap": "2787206207.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -11622,11 +11720,11 @@ { "symbol": "CNXN", "name": "PC Connection Inc. Common Stock", - "lastsale": "$68.11", - "netchange": "0.75", - "pctchange": "1.113%", - "volume": "113405", - "marketCap": "1790576483.00", + "lastsale": "$75.30", + "netchange": "7.19", + "pctchange": "10.556%", + "volume": "127415", + "marketCap": "1979597844.00", "country": "United States", "ipoyear": "", "industry": "Catalog/Specialty Distribution", @@ -11636,11 +11734,11 @@ { "symbol": "COCH", "name": "Envoy Medical Inc. Class A Common Stock", - "lastsale": "$2.15", - "netchange": "-0.20", - "pctchange": "-8.511%", - "volume": "202818", - "marketCap": "42139961.00", + "lastsale": "$1.96", + "netchange": "-0.19", + "pctchange": "-8.837%", + "volume": "266794", + "marketCap": "38415965.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Specialties", @@ -11651,9 +11749,9 @@ "symbol": "COCHW", "name": "Envoy Medical Inc Warrant", "lastsale": "$0.09", - "netchange": "-0.0075", - "pctchange": "-7.692%", - "volume": "4499", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "9089", "marketCap": "1763998.00", "country": "United States", "ipoyear": "2021", @@ -11664,11 +11762,11 @@ { "symbol": "COCO", "name": "The Vita Coco Company Inc. Common Stock", - "lastsale": "$35.27", - "netchange": "0.66", - "pctchange": "1.907%", - "volume": "687790", - "marketCap": "2000935489.00", + "lastsale": "$35.44", + "netchange": "0.17", + "pctchange": "0.482%", + "volume": "849088", + "marketCap": "2010579918.00", "country": "United States", "ipoyear": "2021", "industry": "Beverages (Production/Distribution)", @@ -11678,11 +11776,11 @@ { "symbol": "COCP", "name": "Cocrystal Pharma Inc. Common Stock", - "lastsale": "$1.80", - "netchange": "-0.0599", - "pctchange": "-3.221%", - "volume": "43612", - "marketCap": "18312822.00", + "lastsale": "$1.7455", + "netchange": "-0.0545", + "pctchange": "-3.028%", + "volume": "29603", + "marketCap": "17758350.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -11692,11 +11790,11 @@ { "symbol": "CODA", "name": "Coda Octopus Group Inc. Common stock", - "lastsale": "$8.61", - "netchange": "-0.09", - "pctchange": "-1.034%", - "volume": "14193", - "marketCap": "96393143.00", + "lastsale": "$8.67", + "netchange": "0.06", + "pctchange": "0.697%", + "volume": "19082", + "marketCap": "97064872.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -11707,9 +11805,9 @@ "symbol": "CODX", "name": "Co-Diagnostics Inc. Common Stock", "lastsale": "$1.21", - "netchange": "-0.01", - "pctchange": "-0.82%", - "volume": "43131", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "86355", "marketCap": "38612312.00", "country": "United States", "ipoyear": "2017", @@ -11720,11 +11818,11 @@ { "symbol": "COEP", "name": "Coeptis Therapeutics Holdings Inc. Common Stock", - "lastsale": "$0.201", - "netchange": "0.001", - "pctchange": "0.50%", - "volume": "96230", - "marketCap": "7983437.00", + "lastsale": "$0.2078", + "netchange": "0.0068", + "pctchange": "3.383%", + "volume": "81527", + "marketCap": "8253524.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -11734,11 +11832,11 @@ { "symbol": "COEPW", "name": "Coeptis Therapeutics Holdings Inc. Warrants", - "lastsale": "$0.0337", - "netchange": "-0.001", - "pctchange": "-2.882%", - "volume": "1730", - "marketCap": "1338517.00", + "lastsale": "$0.033", + "netchange": "-0.0007", + "pctchange": "-2.077%", + "volume": "15151", + "marketCap": "1310714.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -11748,11 +11846,11 @@ { "symbol": "COFS", "name": "ChoiceOne Financial Services Inc. Common Stock", - "lastsale": "$32.99", - "netchange": "0.39", - "pctchange": "1.196%", - "volume": "30414", - "marketCap": "295507760.00", + "lastsale": "$35.86", + "netchange": "2.87", + "pctchange": "8.70%", + "volume": "71131", + "marketCap": "321215771.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -11762,11 +11860,11 @@ { "symbol": "COGT", "name": "Cogent Biosciences Inc. Common Stock", - "lastsale": "$9.99", - "netchange": "-1.88", - "pctchange": "-15.838%", - "volume": "5309738", - "marketCap": "1093410125.00", + "lastsale": "$10.48", + "netchange": "0.49", + "pctchange": "4.905%", + "volume": "1610176", + "marketCap": "1147040852.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -11776,11 +11874,11 @@ { "symbol": "COHU", "name": "Cohu Inc. Common Stock", - "lastsale": "$27.55", - "netchange": "1.04", - "pctchange": "3.923%", - "volume": "421040", - "marketCap": "1284208427.00", + "lastsale": "$28.57", + "netchange": "1.02", + "pctchange": "3.702%", + "volume": "507681", + "marketCap": "1331754438.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -11790,11 +11888,11 @@ { "symbol": "COIN", "name": "Coinbase Global Inc. Class A Common Stock", - "lastsale": "$193.96", - "netchange": "7.69", - "pctchange": "4.128%", - "volume": "9792967", - "marketCap": "48557971924.00", + "lastsale": "$254.31", + "netchange": "60.35", + "pctchange": "31.115%", + "volume": "35367353", + "marketCap": "63666621159.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -11804,11 +11902,11 @@ { "symbol": "COKE", "name": "Coca-Cola Consolidated Inc. Common Stock", - "lastsale": "$1179.62", - "netchange": "36.00", - "pctchange": "3.148%", - "volume": "39388", - "marketCap": "10334272162.00", + "lastsale": "$1190.94", + "netchange": "11.32", + "pctchange": "0.96%", + "volume": "57746", + "marketCap": "10433443048.00", "country": "United States", "ipoyear": "1972", "industry": "Beverages (Production/Distribution)", @@ -11818,11 +11916,11 @@ { "symbol": "COLB", "name": "Columbia Banking System Inc. Common Stock", - "lastsale": "$28.18", - "netchange": "0.42", - "pctchange": "1.513%", - "volume": "1389099", - "marketCap": "5903183062.00", + "lastsale": "$31.69", + "netchange": "3.51", + "pctchange": "12.456%", + "volume": "4624029", + "marketCap": "6638462429.00", "country": "United States", "ipoyear": "1992", "industry": "Savings Institutions", @@ -11832,11 +11930,11 @@ { "symbol": "COLL", "name": "Collegium Pharmaceutical Inc. Common Stock", - "lastsale": "$33.42", - "netchange": "0.70", - "pctchange": "2.139%", - "volume": "347694", - "marketCap": "1076583558.00", + "lastsale": "$34.50", + "netchange": "1.08", + "pctchange": "3.232%", + "volume": "331354", + "marketCap": "1111374410.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -11846,11 +11944,11 @@ { "symbol": "COLM", "name": "Columbia Sportswear Company Common Stock", - "lastsale": "$83.09", - "netchange": "1.31", - "pctchange": "1.602%", - "volume": "645678", - "marketCap": "4865086511.00", + "lastsale": "$83.79", + "netchange": "0.70", + "pctchange": "0.842%", + "volume": "714534", + "marketCap": "4906072918.00", "country": "United States", "ipoyear": "1998", "industry": "Apparel", @@ -11860,11 +11958,11 @@ { "symbol": "COMM", "name": "CommScope Holding Company Inc. Common Stock", - "lastsale": "$6.64", - "netchange": "0.22", - "pctchange": "3.427%", - "volume": "2973550", - "marketCap": "1433245222.00", + "lastsale": "$6.95", + "netchange": "0.31", + "pctchange": "4.669%", + "volume": "4253434", + "marketCap": "1500158779.00", "country": "United States", "ipoyear": "2013", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -11874,11 +11972,11 @@ { "symbol": "COO", "name": "The Cooper Companies Inc. Common Stock", - "lastsale": "$105.21", - "netchange": "0.35", - "pctchange": "0.334%", - "volume": "638523", - "marketCap": "20953160992.00", + "lastsale": "$103.78", + "netchange": "-1.43", + "pctchange": "-1.359%", + "volume": "1245006", + "marketCap": "20668368479.00", "country": "United States", "ipoyear": "", "industry": "Ophthalmic Goods", @@ -11888,11 +11986,11 @@ { "symbol": "COOP", "name": "Mr. Cooper Group Inc. Common Stock", - "lastsale": "$92.21", - "netchange": "1.61", - "pctchange": "1.777%", - "volume": "351084", - "marketCap": "5899938452.00", + "lastsale": "$96.47", + "netchange": "4.26", + "pctchange": "4.62%", + "volume": "991208", + "marketCap": "6172509083.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -11902,11 +12000,11 @@ { "symbol": "COOT", "name": "Australian Oilseeds Holdings Limited Ordinary Shares", - "lastsale": "$0.73", - "netchange": "-0.0487", - "pctchange": "-6.254%", - "volume": "27352", - "marketCap": "16953594.00", + "lastsale": "$0.7478", + "netchange": "0.0178", + "pctchange": "2.438%", + "volume": "9207", + "marketCap": "17366983.00", "country": "Australia", "ipoyear": "", "industry": "Packaged Foods", @@ -11930,11 +12028,11 @@ { "symbol": "CORT", "name": "Corcept Therapeutics Incorporated Common Stock", - "lastsale": "$52.14", - "netchange": "2.08", - "pctchange": "4.155%", - "volume": "1251875", - "marketCap": "5462975643.00", + "lastsale": "$54.23", + "netchange": "2.09", + "pctchange": "4.008%", + "volume": "981763", + "marketCap": "5681955680.00", "country": "United States", "ipoyear": "2004", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -11944,11 +12042,11 @@ { "symbol": "CORZ", "name": "Core Scientific Inc. Common Stock", - "lastsale": "$13.02", - "netchange": "0.42", - "pctchange": "3.333%", - "volume": "5158808", - "marketCap": "3362066455.00", + "lastsale": "$14.33", + "netchange": "1.31", + "pctchange": "10.061%", + "volume": "18201748", + "marketCap": "3700338886.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -11958,11 +12056,11 @@ { "symbol": "CORZW", "name": "Core Scientific Inc. Tranche 1 Warrants", - "lastsale": "$7.50", - "netchange": "0.31", - "pctchange": "4.312%", - "volume": "713252", - "marketCap": "1936674225.00", + "lastsale": "$8.63", + "netchange": "1.13", + "pctchange": "15.067%", + "volume": "849243", + "marketCap": "2228466475.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -11972,11 +12070,11 @@ { "symbol": "CORZZ", "name": "Core Scientific Inc. Tranche 2 Warrants", - "lastsale": "$12.94", - "netchange": "0.3399", - "pctchange": "2.698%", - "volume": "99227", - "marketCap": "3341408596.00", + "lastsale": "$14.36", + "netchange": "1.42", + "pctchange": "10.974%", + "volume": "117260", + "marketCap": "3708085583.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -11986,11 +12084,11 @@ { "symbol": "COSM", "name": "Cosmos Health Inc. Common Stock", - "lastsale": "$0.6769", - "netchange": "-0.0262", - "pctchange": "-3.726%", - "volume": "113892", - "marketCap": "12071850.00", + "lastsale": "$0.678", + "netchange": "0.0011", + "pctchange": "0.163%", + "volume": "97710", + "marketCap": "12091468.00", "country": "United States", "ipoyear": "", "industry": "Other Pharmaceuticals", @@ -12000,11 +12098,11 @@ { "symbol": "COST", "name": "Costco Wholesale Corporation Common Stock", - "lastsale": "$890.17", - "netchange": "4.10", - "pctchange": "0.463%", - "volume": "1620591", - "marketCap": "394410770431.00", + "lastsale": "$899.25", + "netchange": "9.08", + "pctchange": "1.02%", + "volume": "2436186", + "marketCap": "398433878147.00", "country": "United States", "ipoyear": "", "industry": "Department/Specialty Retail Stores", @@ -12014,11 +12112,11 @@ { "symbol": "COYA", "name": "Coya Therapeutics Inc. Common Stock", - "lastsale": "$6.74", - "netchange": "-0.11", - "pctchange": "-1.606%", - "volume": "43630", - "marketCap": "102591616.00", + "lastsale": "$7.26", + "netchange": "0.52", + "pctchange": "7.715%", + "volume": "58290", + "marketCap": "110506696.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -12028,11 +12126,11 @@ { "symbol": "CPB", "name": "Campbell Soup Company Common Stock", - "lastsale": "$46.74", - "netchange": "0.36", - "pctchange": "0.776%", - "volume": "1377496", - "marketCap": "13933470514.00", + "lastsale": "$46.24", + "netchange": "-0.50", + "pctchange": "-1.07%", + "volume": "3021865", + "marketCap": "13784417556.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -12042,11 +12140,11 @@ { "symbol": "CPBI", "name": "Central Plains Bancshares Inc. Common Stock", - "lastsale": "$14.10", - "netchange": "0.10", - "pctchange": "0.714%", - "volume": "10285", - "marketCap": "58244492.00", + "lastsale": "$14.4924", + "netchange": "0.3924", + "pctchange": "2.783%", + "volume": "25558", + "marketCap": "59865423.00", "country": "United States", "ipoyear": "2023", "industry": "Savings Institutions", @@ -12056,11 +12154,11 @@ { "symbol": "CPHC", "name": "Canterbury Park Holding Corporation 'New' Common Stock", - "lastsale": "$19.30", - "netchange": "0.40", - "pctchange": "2.116%", - "volume": "10049", - "marketCap": "96652875.00", + "lastsale": "$20.00", + "netchange": "0.70", + "pctchange": "3.627%", + "volume": "2007", + "marketCap": "100158420.00", "country": "United States", "ipoyear": "", "industry": "Services-Misc. Amusement & Recreation", @@ -12070,11 +12168,11 @@ { "symbol": "CPIX", "name": "Cumberland Pharmaceuticals Inc. Common Stock", - "lastsale": "$1.18", - "netchange": "0.04", - "pctchange": "3.509%", - "volume": "63049", - "marketCap": "16632747.00", + "lastsale": "$1.195", + "netchange": "0.015", + "pctchange": "1.271%", + "volume": "308667", + "marketCap": "16844180.00", "country": "United States", "ipoyear": "2009", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -12084,11 +12182,11 @@ { "symbol": "CPOP", "name": "Pop Culture Group Co. Ltd Class A Ordinary Shares", - "lastsale": "$1.19", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "7232", - "marketCap": "4687459.00", + "lastsale": "$1.17", + "netchange": "-0.02", + "pctchange": "-1.681%", + "volume": "32605", + "marketCap": "4608678.00", "country": "China", "ipoyear": "2021", "industry": "Services-Misc. Amusement & Recreation", @@ -12098,11 +12196,11 @@ { "symbol": "CPRT", "name": "Copart Inc. (DE) Common Stock", - "lastsale": "$52.89", - "netchange": "0.445", - "pctchange": "0.849%", - "volume": "3858289", - "marketCap": "50948269317.00", + "lastsale": "$55.44", + "netchange": "2.55", + "pctchange": "4.821%", + "volume": "5501388", + "marketCap": "53404652125.00", "country": "United States", "ipoyear": "1994", "industry": "Retail-Auto Dealers and Gas Stations", @@ -12112,11 +12210,11 @@ { "symbol": "CPRX", "name": "Catalyst Pharmaceuticals Inc. Common Stock", - "lastsale": "$21.96", - "netchange": "0.21", - "pctchange": "0.966%", - "volume": "872579", - "marketCap": "2606386218.00", + "lastsale": "$22.71", + "netchange": "0.75", + "pctchange": "3.415%", + "volume": "1420602", + "marketCap": "2695402141.00", "country": "United States", "ipoyear": "2006", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -12126,11 +12224,11 @@ { "symbol": "CPSH", "name": "CPS Technologies Corp. Common Stock", - "lastsale": "$1.49", + "lastsale": "$1.46", "netchange": "-0.03", - "pctchange": "-1.974%", - "volume": "97658", - "marketCap": "21643680.00", + "pctchange": "-2.013%", + "volume": "126388", + "marketCap": "21207902.00", "country": "United States", "ipoyear": "", "industry": "Building Materials", @@ -12140,11 +12238,11 @@ { "symbol": "CPSS", "name": "Consumer Portfolio Services Inc. Common Stock", - "lastsale": "$10.62", - "netchange": "0.64", - "pctchange": "6.413%", - "volume": "13423", - "marketCap": "226494259.00", + "lastsale": "$11.19", + "netchange": "0.57", + "pctchange": "5.367%", + "volume": "85825", + "marketCap": "238650730.00", "country": "United States", "ipoyear": "1992", "industry": "Finance: Consumer Services", @@ -12154,11 +12252,11 @@ { "symbol": "CPTN", "name": "Cepton Inc. Common Stock", - "lastsale": "$3.13", - "netchange": "-0.0121", - "pctchange": "-0.385%", - "volume": "8335", - "marketCap": "50215238.00", + "lastsale": "$3.1166", + "netchange": "-0.0134", + "pctchange": "-0.428%", + "volume": "6064", + "marketCap": "50000259.00", "country": "United States", "ipoyear": "2021", "industry": "Auto Parts:O.E.M.", @@ -12168,11 +12266,11 @@ { "symbol": "CPTNW", "name": "Cepton Inc. Warrant", - "lastsale": "$0.0113", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1037", - "marketCap": "181288.00", + "lastsale": "$0.0112", + "netchange": "-0.0001", + "pctchange": "-0.885%", + "volume": "7849", + "marketCap": "179684.00", "country": "United States", "ipoyear": "2021", "industry": "Auto Parts:O.E.M.", @@ -12182,11 +12280,11 @@ { "symbol": "CPZ", "name": "Calamos Long/Short Equity & Dynamic Income Trust Common Stock", - "lastsale": "$15.65", + "lastsale": "$15.71", "netchange": "0.06", - "pctchange": "0.385%", - "volume": "25949", - "marketCap": "307243836.00", + "pctchange": "0.383%", + "volume": "66179", + "marketCap": "308421768.00", "country": "United States", "ipoyear": "2019", "industry": "Trusts Except Educational Religious and Charitable", @@ -12196,11 +12294,11 @@ { "symbol": "CRAI", "name": "CRA International Inc. Common Stock", - "lastsale": "$188.20", - "netchange": "1.16", - "pctchange": "0.62%", - "volume": "27111", - "marketCap": "1275941422.00", + "lastsale": "$202.53", + "netchange": "14.33", + "pctchange": "7.614%", + "volume": "56087", + "marketCap": "1373094666.00", "country": "United States", "ipoyear": "1998", "industry": "Other Consumer Services", @@ -12210,11 +12308,11 @@ { "symbol": "CRBP", "name": "Corbus Pharmaceuticals Holdings Inc. Common Stock", - "lastsale": "$19.15", - "netchange": "0.84", - "pctchange": "4.588%", - "volume": "461423", - "marketCap": "230641451.00", + "lastsale": "$18.91", + "netchange": "-0.24", + "pctchange": "-1.253%", + "volume": "284224", + "marketCap": "227750905.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -12224,11 +12322,11 @@ { "symbol": "CRBU", "name": "Caribou Biosciences Inc. Common Stock", - "lastsale": "$2.56", - "netchange": "0.22", - "pctchange": "9.402%", - "volume": "2956676", - "marketCap": "231328694.00", + "lastsale": "$2.75", + "netchange": "0.19", + "pctchange": "7.422%", + "volume": "2895842", + "marketCap": "248497620.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -12238,11 +12336,11 @@ { "symbol": "CRCT", "name": "Cricut Inc. Class A Common Stock", - "lastsale": "$6.57", - "netchange": "0.20", - "pctchange": "3.14%", - "volume": "633355", - "marketCap": "1421537661.00", + "lastsale": "$5.57", + "netchange": "-1.00", + "pctchange": "-15.221%", + "volume": "1109448", + "marketCap": "1205169676.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -12252,11 +12350,11 @@ { "symbol": "CRDF", "name": "Cardiff Oncology Inc. Common Stock", - "lastsale": "$3.69", - "netchange": "-0.05", - "pctchange": "-1.337%", - "volume": "1027722", - "marketCap": "171768149.00", + "lastsale": "$3.81", + "netchange": "0.12", + "pctchange": "3.252%", + "volume": "1340670", + "marketCap": "177354106.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -12266,11 +12364,11 @@ { "symbol": "CRDL", "name": "Cardiol Therapeutics Inc. Class A Common Shares", - "lastsale": "$1.96", - "netchange": "0.06", - "pctchange": "3.158%", - "volume": "235860", - "marketCap": "136968171.00", + "lastsale": "$1.93", + "netchange": "-0.03", + "pctchange": "-1.531%", + "volume": "232533", + "marketCap": "134871720.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -12280,11 +12378,11 @@ { "symbol": "CRDO", "name": "Credo Technology Group Holding Ltd Ordinary Shares", - "lastsale": "$41.85", - "netchange": "1.78", - "pctchange": "4.442%", - "volume": "2661452", - "marketCap": "6949796186.00", + "lastsale": "$44.35", + "netchange": "2.50", + "pctchange": "5.974%", + "volume": "2585523", + "marketCap": "7364957249.00", "country": "United States", "ipoyear": "2022", "industry": "Semiconductors", @@ -12294,11 +12392,11 @@ { "symbol": "CREG", "name": "Smart Powerr Corp. Common Stock", - "lastsale": "$0.7399", - "netchange": "0.01", - "pctchange": "1.37%", - "volume": "3618", - "marketCap": "6485858.00", + "lastsale": "$0.711", + "netchange": "-0.0289", + "pctchange": "-3.906%", + "volume": "6523", + "marketCap": "6232524.00", "country": "China", "ipoyear": "", "industry": "Business Services", @@ -12309,9 +12407,9 @@ "symbol": "CRESW", "name": "Cresud S.A.C.I.F. y A. Warrant", "lastsale": "$0.68", - "netchange": "0.0343", - "pctchange": "5.312%", - "volume": "16480", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "8241", "marketCap": "405521618.00", "country": "Argentina", "ipoyear": "", @@ -12322,11 +12420,11 @@ { "symbol": "CRESY", "name": "Cresud S.A.C.I.F. y A. American Depositary Shares", - "lastsale": "$9.65", - "netchange": "0.51", - "pctchange": "5.58%", - "volume": "149897", - "marketCap": "575482884.00", + "lastsale": "$10.05", + "netchange": "0.40", + "pctchange": "4.145%", + "volume": "450354", + "marketCap": "599337097.00", "country": "Argentina", "ipoyear": "1997", "industry": "Real Estate", @@ -12336,11 +12434,11 @@ { "symbol": "CREV", "name": "Carbon Revolution Public Limited Ordinary Shares", - "lastsale": "$3.27", - "netchange": "-0.03", - "pctchange": "-0.909%", - "volume": "6564", - "marketCap": "6131852.00", + "lastsale": "$3.20", + "netchange": "-0.07", + "pctchange": "-2.141%", + "volume": "718806", + "marketCap": "6000589.00", "country": "Ireland", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -12350,11 +12448,11 @@ { "symbol": "CREVW", "name": "Carbon Revolution Public Limited Company Warrant", - "lastsale": "$0.0271", - "netchange": "-0.0029", - "pctchange": "-9.667%", - "volume": "250", - "marketCap": "50817.00", + "lastsale": "$0.0292", + "netchange": "0.002", + "pctchange": "7.353%", + "volume": "1476", + "marketCap": "54755.00", "country": "Ireland", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -12364,11 +12462,11 @@ { "symbol": "CREX", "name": "Creative Realities Inc. Common Stock", - "lastsale": "$4.08", - "netchange": "0.11", - "pctchange": "2.771%", - "volume": "18384", - "marketCap": "42622369.00", + "lastsale": "$4.132", + "netchange": "0.052", + "pctchange": "1.275%", + "volume": "47539", + "marketCap": "43165595.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -12378,11 +12476,11 @@ { "symbol": "CRGO", "name": "Freightos Limited Ordinary shares", - "lastsale": "$1.45", - "netchange": "0.10", - "pctchange": "7.407%", - "volume": "392860", - "marketCap": "69447298.00", + "lastsale": "$1.46", + "netchange": "0.01", + "pctchange": "0.69%", + "volume": "611519", + "marketCap": "69926244.00", "country": "Israel", "ipoyear": "", "industry": "Oil Refining/Marketing", @@ -12392,11 +12490,11 @@ { "symbol": "CRGOW", "name": "Freightos Limited Warrants", - "lastsale": "$0.0845", - "netchange": "0.0195", - "pctchange": "30.00%", - "volume": "2650", - "marketCap": "4047101.00", + "lastsale": "$0.09", + "netchange": "0.0055", + "pctchange": "6.509%", + "volume": "405", + "marketCap": "4310522.00", "country": "Israel", "ipoyear": "", "industry": "Oil Refining/Marketing", @@ -12406,11 +12504,11 @@ { "symbol": "CRGX", "name": "CARGO Therapeutics Inc. Common Stock", - "lastsale": "$20.50", - "netchange": "-0.70", - "pctchange": "-3.302%", - "volume": "121218", - "marketCap": "941044997.00", + "lastsale": "$21.27", + "netchange": "0.77", + "pctchange": "3.756%", + "volume": "309848", + "marketCap": "976391565.00", "country": "United States", "ipoyear": "2023", "industry": "", @@ -12420,11 +12518,11 @@ { "symbol": "CRIS", "name": "Curis Inc. Common Stock", - "lastsale": "$4.42", - "netchange": "0.09", - "pctchange": "2.079%", - "volume": "235276", - "marketCap": "26426937.00", + "lastsale": "$4.20", + "netchange": "-0.22", + "pctchange": "-4.977%", + "volume": "148009", + "marketCap": "25111569.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -12434,11 +12532,11 @@ { "symbol": "CRKN", "name": "Crown Electrokinetics Corp. Common Stock", - "lastsale": "$1.02", - "netchange": "0.0612", - "pctchange": "6.383%", - "volume": "527736", - "marketCap": "4477451.00", + "lastsale": "$0.9989", + "netchange": "-0.0211", + "pctchange": "-2.069%", + "volume": "240628", + "marketCap": "4384829.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -12448,11 +12546,11 @@ { "symbol": "CRMD", "name": "CorMedix Inc. Common Stock", - "lastsale": "$10.15", - "netchange": "0.56", - "pctchange": "5.839%", - "volume": "1505666", - "marketCap": "615873621.00", + "lastsale": "$10.32", + "netchange": "0.17", + "pctchange": "1.675%", + "volume": "1143910", + "marketCap": "626188745.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -12462,11 +12560,11 @@ { "symbol": "CRML", "name": "Critical Metals Corp. Ordinary Shares", - "lastsale": "$6.46", - "netchange": "0.21", - "pctchange": "3.36%", - "volume": "6678", - "marketCap": "586000618.00", + "lastsale": "$6.98", + "netchange": "0.52", + "pctchange": "8.05%", + "volume": "30665", + "marketCap": "633170947.00", "country": "British Virgin Islands", "ipoyear": "", "industry": "Metal Mining", @@ -12490,11 +12588,11 @@ { "symbol": "CRMT", "name": "America's Car-Mart Inc Common Stock", - "lastsale": "$39.83", - "netchange": "0.93", - "pctchange": "2.391%", - "volume": "41381", - "marketCap": "254782831.00", + "lastsale": "$42.94", + "netchange": "3.11", + "pctchange": "7.808%", + "volume": "114145", + "marketCap": "274676746.00", "country": "United States", "ipoyear": "", "industry": "Retail-Auto Dealers and Gas Stations", @@ -12504,11 +12602,11 @@ { "symbol": "CRNC", "name": "Cerence Inc. Common Stock", - "lastsale": "$3.12", + "lastsale": "$3.18", "netchange": "0.06", - "pctchange": "1.961%", - "volume": "617261", - "marketCap": "130428829.00", + "pctchange": "1.923%", + "volume": "1105234", + "marketCap": "132937076.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -12518,11 +12616,11 @@ { "symbol": "CRNT", "name": "Ceragon Networks Ltd. Ordinary Shares", - "lastsale": "$2.45", - "netchange": "0.03", - "pctchange": "1.24%", - "volume": "379205", - "marketCap": "209274886.00", + "lastsale": "$2.40", + "netchange": "-0.05", + "pctchange": "-2.041%", + "volume": "758654", + "marketCap": "205003970.00", "country": "Israel", "ipoyear": "", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -12532,11 +12630,11 @@ { "symbol": "CRNX", "name": "Crinetics Pharmaceuticals Inc. Common Stock", - "lastsale": "$57.81", - "netchange": "0.99", - "pctchange": "1.742%", - "volume": "326968", - "marketCap": "4626858614.00", + "lastsale": "$59.16", + "netchange": "1.35", + "pctchange": "2.335%", + "volume": "1042424", + "marketCap": "4734906688.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -12546,11 +12644,11 @@ { "symbol": "CRON", "name": "Cronos Group Inc. Common Share", - "lastsale": "$2.22", - "netchange": "0.02", - "pctchange": "0.909%", - "volume": "1735617", - "marketCap": "848663210.00", + "lastsale": "$2.05", + "netchange": "-0.17", + "pctchange": "-7.658%", + "volume": "2844258", + "marketCap": "783675486.00", "country": "Canada", "ipoyear": "", "industry": " Medicinal Chemicals and Botanical Products ", @@ -12560,11 +12658,11 @@ { "symbol": "CROX", "name": "Crocs Inc. Common Stock", - "lastsale": "$105.22", - "netchange": "-1.07", - "pctchange": "-1.007%", - "volume": "1614838", - "marketCap": "6132448454.00", + "lastsale": "$102.74", + "netchange": "-2.48", + "pctchange": "-2.357%", + "volume": "2381015", + "marketCap": "5987908707.00", "country": "United States", "ipoyear": "2006", "industry": "Shoe Manufacturing", @@ -12574,11 +12672,11 @@ { "symbol": "CRSP", "name": "CRISPR Therapeutics AG Common Shares", - "lastsale": "$50.36", - "netchange": "-0.23", - "pctchange": "-0.455%", - "volume": "2170869", - "marketCap": "4289068437.00", + "lastsale": "$50.72", + "netchange": "0.36", + "pctchange": "0.715%", + "volume": "2276414", + "marketCap": "4319728974.00", "country": "Switzerland", "ipoyear": "2016", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -12588,11 +12686,11 @@ { "symbol": "CRSR", "name": "Corsair Gaming Inc. Common Stock", - "lastsale": "$6.88", - "netchange": "0.18", - "pctchange": "2.687%", - "volume": "511132", - "marketCap": "716527094.00", + "lastsale": "$7.12", + "netchange": "0.24", + "pctchange": "3.488%", + "volume": "703985", + "marketCap": "741522226.00", "country": "United States", "ipoyear": "2020", "industry": "Computer peripheral equipment", @@ -12602,11 +12700,11 @@ { "symbol": "CRTO", "name": "Criteo S.A. American Depositary Shares", - "lastsale": "$34.86", - "netchange": "0.46", - "pctchange": "1.337%", - "volume": "296846", - "marketCap": "1923650307.00", + "lastsale": "$34.79", + "netchange": "-0.07", + "pctchange": "-0.201%", + "volume": "448224", + "marketCap": "1919787555.00", "country": "France", "ipoyear": "2013", "industry": "Advertising", @@ -12616,11 +12714,11 @@ { "symbol": "CRUS", "name": "Cirrus Logic Inc. Common Stock", - "lastsale": "$102.79", - "netchange": "-7.84", - "pctchange": "-7.087%", - "volume": "1948417", - "marketCap": "5490137762.00", + "lastsale": "$104.11", + "netchange": "1.32", + "pctchange": "1.284%", + "volume": "1085045", + "marketCap": "5532396342.00", "country": "United States", "ipoyear": "1989", "industry": "Semiconductors", @@ -12630,11 +12728,11 @@ { "symbol": "CRVL", "name": "CorVel Corp. Common Stock", - "lastsale": "$316.25", - "netchange": "15.64", - "pctchange": "5.203%", - "volume": "23433", - "marketCap": "5417739786.00", + "lastsale": "$350.98", + "netchange": "34.73", + "pctchange": "10.982%", + "volume": "84074", + "marketCap": "6012706119.00", "country": "United States", "ipoyear": "", "industry": "Specialty Insurers", @@ -12644,11 +12742,11 @@ { "symbol": "CRVO", "name": "CervoMed Inc. Common Stock", - "lastsale": "$12.22", - "netchange": "-0.25", - "pctchange": "-2.005%", - "volume": "50667", - "marketCap": "100860715.00", + "lastsale": "$12.84", + "netchange": "0.62", + "pctchange": "5.074%", + "volume": "80564", + "marketCap": "105978034.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -12658,11 +12756,11 @@ { "symbol": "CRVS", "name": "Corvus Pharmaceuticals Inc. Common Stock", - "lastsale": "$9.23", - "netchange": "0.21", - "pctchange": "2.328%", - "volume": "1064429", - "marketCap": "577348324.00", + "lastsale": "$8.78", + "netchange": "-0.45", + "pctchange": "-4.875%", + "volume": "1634069", + "marketCap": "549200247.00", "country": "United States", "ipoyear": "2016", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -12672,11 +12770,11 @@ { "symbol": "CRWD", "name": "CrowdStrike Holdings Inc. Class A Common Stock", - "lastsale": "$307.58", - "netchange": "8.70", - "pctchange": "2.911%", - "volume": "2252204", - "marketCap": "75395984264.00", + "lastsale": "$320.00", + "netchange": "12.42", + "pctchange": "4.038%", + "volume": "4224306", + "marketCap": "78440454400.00", "country": "United States", "ipoyear": "2019", "industry": "Computer Software: Prepackaged Software", @@ -12686,11 +12784,11 @@ { "symbol": "CRWS", "name": "Crown Crafts Inc Common Stock", - "lastsale": "$4.56", - "netchange": "0.01", - "pctchange": "0.22%", - "volume": "9248", - "marketCap": "47016879.00", + "lastsale": "$4.50", + "netchange": "-0.06", + "pctchange": "-1.316%", + "volume": "87328", + "marketCap": "46398236.00", "country": "United States", "ipoyear": "", "industry": "Textiles", @@ -12700,11 +12798,11 @@ { "symbol": "CSBR", "name": "Champions Oncology Inc. Common Stock", - "lastsale": "$4.09", - "netchange": "-0.15", - "pctchange": "-3.538%", - "volume": "7197", - "marketCap": "55598507.00", + "lastsale": "$4.26", + "netchange": "0.17", + "pctchange": "4.156%", + "volume": "17352", + "marketCap": "57909447.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -12714,11 +12812,11 @@ { "symbol": "CSCI", "name": "COSCIENS Biopharma Inc. Common Stock", - "lastsale": "$3.8191", - "netchange": "0.0691", - "pctchange": "1.843%", - "volume": "12406", - "marketCap": "6847681.00", + "lastsale": "$3.55", + "netchange": "-0.2691", + "pctchange": "-7.046%", + "volume": "13627", + "marketCap": "6365182.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -12728,11 +12826,11 @@ { "symbol": "CSCO", "name": "Cisco Systems Inc. Common Stock (DE)", - "lastsale": "$56.16", - "netchange": "0.33", - "pctchange": "0.591%", - "volume": "10167500", - "marketCap": "224119666031.00", + "lastsale": "$57.87", + "netchange": "1.71", + "pctchange": "3.045%", + "volume": "20501519", + "marketCap": "230943822529.00", "country": "United States", "ipoyear": "1990", "industry": "Computer Communications Equipment", @@ -12742,11 +12840,11 @@ { "symbol": "CSGP", "name": "CoStar Group Inc. Common Stock", - "lastsale": "$75.34", - "netchange": "1.51", - "pctchange": "2.045%", - "volume": "2419254", - "marketCap": "30886350011.00", + "lastsale": "$74.87", + "netchange": "-0.47", + "pctchange": "-0.624%", + "volume": "3496877", + "marketCap": "30693669038.00", "country": "United States", "ipoyear": "1998", "industry": "Business Services", @@ -12756,11 +12854,11 @@ { "symbol": "CSGS", "name": "CSG Systems International Inc. Common Stock", - "lastsale": "$48.92", - "netchange": "1.26", - "pctchange": "2.644%", - "volume": "282998", - "marketCap": "1443289646.00", + "lastsale": "$51.09", + "netchange": "2.17", + "pctchange": "4.436%", + "volume": "468111", + "marketCap": "1507311284.00", "country": "United States", "ipoyear": "1996", "industry": "EDP Services", @@ -12770,11 +12868,11 @@ { "symbol": "CSIQ", "name": "Canadian Solar Inc. Common Shares (ON)", - "lastsale": "$16.33", - "netchange": "0.37", - "pctchange": "2.318%", - "volume": "2067551", - "marketCap": "1080372241.00", + "lastsale": "$13.08", + "netchange": "-3.25", + "pctchange": "-19.902%", + "volume": "4934952", + "marketCap": "865356332.00", "country": "Canada", "ipoyear": "2006", "industry": "Semiconductors", @@ -12784,10 +12882,10 @@ { "symbol": "CSLM", "name": "CSLM Acquisition Corp. Class A Ordinary Share", - "lastsale": "$11.32", - "netchange": "0.04", - "pctchange": "0.355%", - "volume": "803", + "lastsale": "$11.35", + "netchange": "0.03", + "pctchange": "0.265%", + "volume": "10050", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -12798,11 +12896,11 @@ { "symbol": "CSLR", "name": "Complete Solaria Inc. Common Stock", - "lastsale": "$2.28", - "netchange": "0.13", - "pctchange": "6.047%", - "volume": "491322", - "marketCap": "145039459.00", + "lastsale": "$2.07", + "netchange": "-0.21", + "pctchange": "-9.211%", + "volume": "766020", + "marketCap": "131680562.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -12812,11 +12910,11 @@ { "symbol": "CSLRW", "name": "Complete Solaria Inc. Warrants", - "lastsale": "$0.151", - "netchange": "-0.024", - "pctchange": "-13.714%", - "volume": "12434", - "marketCap": "9605683.00", + "lastsale": "$0.1543", + "netchange": "0.0033", + "pctchange": "2.185%", + "volume": "10685", + "marketCap": "9815609.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -12826,11 +12924,11 @@ { "symbol": "CSPI", "name": "CSP Inc. Common Stock", - "lastsale": "$12.62", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "15059", - "marketCap": "123215042.00", + "lastsale": "$12.81", + "netchange": "0.19", + "pctchange": "1.506%", + "volume": "11119", + "marketCap": "125070102.00", "country": "United States", "ipoyear": "1982", "industry": "EDP Services", @@ -12840,11 +12938,11 @@ { "symbol": "CSQ", "name": "Calamos Strategic Total Return Common Stock", - "lastsale": "$17.45", - "netchange": "0.19", - "pctchange": "1.101%", - "volume": "152251", - "marketCap": "2772589004.00", + "lastsale": "$17.88", + "netchange": "0.43", + "pctchange": "2.464%", + "volume": "284508", + "marketCap": "2840910681.00", "country": "United States", "ipoyear": "2004", "industry": "Finance Companies", @@ -12854,11 +12952,11 @@ { "symbol": "CSTE", "name": "Caesarstone Ltd. Ordinary Shares", - "lastsale": "$3.92", - "netchange": "-0.23", - "pctchange": "-5.542%", - "volume": "103224", - "marketCap": "135367212.00", + "lastsale": "$4.35", + "netchange": "0.43", + "pctchange": "10.969%", + "volume": "98267", + "marketCap": "150216166.00", "country": "Israel", "ipoyear": "2012", "industry": "Building Materials", @@ -12868,11 +12966,11 @@ { "symbol": "CSTL", "name": "Castle Biosciences Inc. Common Stock", - "lastsale": "$31.15", - "netchange": "-2.49", - "pctchange": "-7.402%", - "volume": "1057620", - "marketCap": "864000074.00", + "lastsale": "$32.66", + "netchange": "1.51", + "pctchange": "4.848%", + "volume": "656864", + "marketCap": "914718451.00", "country": "United States", "ipoyear": "2019", "industry": "Medical Specialities", @@ -12882,11 +12980,11 @@ { "symbol": "CSWC", "name": "Capital Southwest Corporation Common Stock", - "lastsale": "$22.49", - "netchange": "0.16", - "pctchange": "0.717%", - "volume": "1243255", - "marketCap": "1072473546.00", + "lastsale": "$22.76", + "netchange": "0.27", + "pctchange": "1.201%", + "volume": "691715", + "marketCap": "1085348951.00", "country": "United States", "ipoyear": "", "industry": "Textiles", @@ -12896,11 +12994,11 @@ { "symbol": "CSWCZ", "name": "Capital Southwest Corporation 7.75% Notes due 2028", - "lastsale": "$25.65", + "lastsale": "$25.60", "netchange": "-0.05", "pctchange": "-0.195%", - "volume": "3804", - "marketCap": "1202238508.00", + "volume": "3440", + "marketCap": "1199894963.00", "country": "United States", "ipoyear": "", "industry": "Finance Companies", @@ -12910,11 +13008,11 @@ { "symbol": "CSWI", "name": "CSW Industrials Inc. Common Stock", - "lastsale": "$378.75", - "netchange": "14.60", - "pctchange": "4.009%", - "volume": "92984", - "marketCap": "6369101663.00", + "lastsale": "$403.54", + "netchange": "24.79", + "pctchange": "6.545%", + "volume": "157602", + "marketCap": "6785973029.00", "country": "United States", "ipoyear": "", "industry": "Home Furnishings", @@ -12924,11 +13022,11 @@ { "symbol": "CSX", "name": "CSX Corporation Common Stock", - "lastsale": "$34.02", - "netchange": "0.66", - "pctchange": "1.978%", - "volume": "7943524", - "marketCap": "65604819585.00", + "lastsale": "$36.88", + "netchange": "2.86", + "pctchange": "8.407%", + "volume": "25958595", + "marketCap": "71120098363.00", "country": "United States", "ipoyear": "", "industry": "Railroads", @@ -12938,11 +13036,11 @@ { "symbol": "CTAS", "name": "Cintas Corporation Common Stock", - "lastsale": "$208.99", - "netchange": "1.43", - "pctchange": "0.689%", - "volume": "1064712", - "marketCap": "84285381311.00", + "lastsale": "$217.02", + "netchange": "8.03", + "pctchange": "3.842%", + "volume": "2157361", + "marketCap": "87523869334.00", "country": "United States", "ipoyear": "1983", "industry": "Apparel", @@ -12952,11 +13050,11 @@ { "symbol": "CTBI", "name": "Community Trust Bancorp Inc. Common Stock", - "lastsale": "$52.79", - "netchange": "1.09", - "pctchange": "2.108%", - "volume": "31032", - "marketCap": "952972840.00", + "lastsale": "$60.90", + "netchange": "8.11", + "pctchange": "15.363%", + "volume": "153784", + "marketCap": "1099375752.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -12966,11 +13064,11 @@ { "symbol": "CTCX", "name": "Carmell Corporation Common Stock", - "lastsale": "$0.269", - "netchange": "-0.0032", - "pctchange": "-1.176%", - "volume": "276638", - "marketCap": "5623554.00", + "lastsale": "$0.318", + "netchange": "0.049", + "pctchange": "18.216%", + "volume": "1709725", + "marketCap": "6647919.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Dental Instruments", @@ -12981,9 +13079,9 @@ "symbol": "CTHR", "name": "Charles & Colvard Ltd Common Stock", "lastsale": "$1.32", - "netchange": "0.11", - "pctchange": "9.091%", - "volume": "50876", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "23271", "marketCap": "4005535.00", "country": "United States", "ipoyear": "1997", @@ -12994,11 +13092,11 @@ { "symbol": "CTKB", "name": "Cytek Biosciences Inc. Common Stock", - "lastsale": "$5.44", - "netchange": "0.24", - "pctchange": "4.615%", - "volume": "867840", - "marketCap": "715390420.00", + "lastsale": "$7.40", + "netchange": "1.96", + "pctchange": "36.029%", + "volume": "4296922", + "marketCap": "973141381.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -13008,11 +13106,11 @@ { "symbol": "CTLP", "name": "Cantaloupe Inc. Common Stock", - "lastsale": "$9.22", - "netchange": "0.06", - "pctchange": "0.655%", - "volume": "437740", - "marketCap": "672932506.00", + "lastsale": "$9.38", + "netchange": "0.16", + "pctchange": "1.735%", + "volume": "947621", + "marketCap": "684610293.00", "country": "United States", "ipoyear": "", "industry": "Office Equipment/Supplies/Services", @@ -13022,11 +13120,11 @@ { "symbol": "CTMX", "name": "CytomX Therapeutics Inc. Common Stock", - "lastsale": "$0.993", - "netchange": "-0.017", - "pctchange": "-1.683%", - "volume": "698847", - "marketCap": "77570778.00", + "lastsale": "$1.00", + "netchange": "0.007", + "pctchange": "0.705%", + "volume": "590586", + "marketCap": "78117601.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -13036,11 +13134,11 @@ { "symbol": "CTNM", "name": "Contineum Therapeutics Inc. Class A Common Stock", - "lastsale": "$16.60", - "netchange": "0.04", - "pctchange": "0.242%", - "volume": "41637", - "marketCap": "427006382.00", + "lastsale": "$17.24", + "netchange": "0.64", + "pctchange": "3.855%", + "volume": "88358", + "marketCap": "443469278.00", "country": "United States", "ipoyear": "2024", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -13050,11 +13148,11 @@ { "symbol": "CTNT", "name": "Cheetah Net Supply Chain Service Inc. Class A Common Stock", - "lastsale": "$2.58", - "netchange": "0.05", - "pctchange": "1.976%", - "volume": "138544", - "marketCap": "4938765.00", + "lastsale": "$2.43", + "netchange": "-0.15", + "pctchange": "-5.814%", + "volume": "171973", + "marketCap": "4651628.00", "country": "United States", "ipoyear": "2023", "industry": "Motor Vehicles", @@ -13064,11 +13162,11 @@ { "symbol": "CTOR", "name": "Citius Oncology Inc. Common Stock", - "lastsale": "$1.1921", - "netchange": "0.1621", - "pctchange": "15.738%", - "volume": "166293", - "marketCap": "2807692.00", + "lastsale": "$1.18", + "netchange": "-0.0121", + "pctchange": "-1.015%", + "volume": "115147", + "marketCap": "2779194.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -13079,9 +13177,9 @@ "symbol": "CTRM", "name": "Castor Maritime Inc. Common Shares", "lastsale": "$3.91", - "netchange": "0.13", - "pctchange": "3.439%", - "volume": "33219", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "36819", "marketCap": "37779933.00", "country": "Cyprus", "ipoyear": "", @@ -13092,11 +13190,11 @@ { "symbol": "CTRN", "name": "Citi Trends Inc. Common Stock", - "lastsale": "$19.38", - "netchange": "0.33", - "pctchange": "1.732%", - "volume": "44145", - "marketCap": "166965347.00", + "lastsale": "$19.66", + "netchange": "0.28", + "pctchange": "1.445%", + "volume": "83366", + "marketCap": "169377643.00", "country": "United States", "ipoyear": "2005", "industry": "Clothing/Shoe/Accessory Stores", @@ -13106,11 +13204,11 @@ { "symbol": "CTSH", "name": "Cognizant Technology Solutions Corporation Class A Common Stock", - "lastsale": "$75.39", - "netchange": "0.49", - "pctchange": "0.654%", - "volume": "2671148", - "marketCap": "37380190961.00", + "lastsale": "$79.40", + "netchange": "4.01", + "pctchange": "5.319%", + "volume": "4232931", + "marketCap": "39368446244.00", "country": "United States", "ipoyear": "1998", "industry": "EDP Services", @@ -13120,11 +13218,11 @@ { "symbol": "CTSO", "name": "Cytosorbents Corporation Common Stock", - "lastsale": "$0.8622", - "netchange": "-0.0083", - "pctchange": "-0.953%", - "volume": "158191", - "marketCap": "46822991.00", + "lastsale": "$0.9192", + "netchange": "0.057", + "pctchange": "6.611%", + "volume": "103525", + "marketCap": "49918457.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -13134,11 +13232,11 @@ { "symbol": "CTXR", "name": "Citius Pharmaceuticals Inc. Common Stock", - "lastsale": "$0.3497", - "netchange": "0.0007", - "pctchange": "0.201%", - "volume": "353295", - "marketCap": "63199675.00", + "lastsale": "$0.347", + "netchange": "-0.0027", + "pctchange": "-0.772%", + "volume": "732792", + "marketCap": "62711716.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -13148,11 +13246,11 @@ { "symbol": "CUB", "name": "Lionheart Holdings Class A Ordinary Shares", - "lastsale": "$10.02", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "60200", - "marketCap": "318321132.00", + "lastsale": "$10.03", + "netchange": "0.01", + "pctchange": "0.10%", + "volume": "11369", + "marketCap": "318638817.00", "country": "United States", "ipoyear": "2024", "industry": "Industrial Machinery/Components", @@ -13162,10 +13260,10 @@ { "symbol": "CUBA", "name": "Herzfeld Caribbean Basin Fund Inc. (The) Common Stock", - "lastsale": "$2.425", - "netchange": "0.013", - "pctchange": "0.539%", - "volume": "12368", + "lastsale": "$2.46", + "netchange": "0.035", + "pctchange": "1.443%", + "volume": "80649", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -13176,10 +13274,10 @@ { "symbol": "CUBWU", "name": "Lionheart Holdings Unit", - "lastsale": "$10.04", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1", + "lastsale": "$10.07", + "netchange": "0.03", + "pctchange": "0.299%", + "volume": "1904", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -13190,10 +13288,10 @@ { "symbol": "CUBWW", "name": "Lionheart Holdings Warrant", - "lastsale": "$0.073", - "netchange": "-0.012", - "pctchange": "-14.118%", - "volume": "2495", + "lastsale": "$0.0713", + "netchange": "-0.0017", + "pctchange": "-2.329%", + "volume": "2728", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -13204,11 +13302,11 @@ { "symbol": "CUE", "name": "Cue Biopharma Inc. Common Stock", - "lastsale": "$1.71", - "netchange": "0.22", - "pctchange": "14.765%", - "volume": "818901", - "marketCap": "83180070.00", + "lastsale": "$1.65", + "netchange": "-0.06", + "pctchange": "-3.509%", + "volume": "790413", + "marketCap": "80261471.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -13218,11 +13316,11 @@ { "symbol": "CURI", "name": "CuriosityStream Inc. Class A Common Stock", - "lastsale": "$2.41", - "netchange": "0.02", - "pctchange": "0.837%", - "volume": "94143", - "marketCap": "131586762.00", + "lastsale": "$2.63", + "netchange": "0.22", + "pctchange": "9.129%", + "volume": "303503", + "marketCap": "143598831.00", "country": "United States", "ipoyear": "2020", "industry": "Movies/Entertainment", @@ -13235,7 +13333,7 @@ "lastsale": "$0.0301", "netchange": "0.00", "pctchange": "0.00%", - "volume": "64", + "volume": "22", "marketCap": "1643470.00", "country": "United States", "ipoyear": "2020", @@ -13246,11 +13344,11 @@ { "symbol": "CURR", "name": "Currenc Group Inc. Ordinary Shares", - "lastsale": "$1.93", - "netchange": "-0.05", - "pctchange": "-2.525%", - "volume": "5284", - "marketCap": "20411970.00", + "lastsale": "$1.92", + "netchange": "-0.01", + "pctchange": "-0.518%", + "volume": "6786", + "marketCap": "20306208.00", "country": "Singapore", "ipoyear": "", "industry": "Business Services", @@ -13260,11 +13358,11 @@ { "symbol": "CUTR", "name": "Cutera Inc. Common Stock", - "lastsale": "$0.5949", - "netchange": "0.0369", - "pctchange": "6.613%", - "volume": "128497", - "marketCap": "11974053.00", + "lastsale": "$0.5758", + "netchange": "-0.0191", + "pctchange": "-3.211%", + "volume": "198639", + "marketCap": "11589611.00", "country": "United States", "ipoyear": "2004", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -13274,11 +13372,11 @@ { "symbol": "CVAC", "name": "CureVac N.V. Ordinary Shares", - "lastsale": "$2.93", - "netchange": "0.22", - "pctchange": "8.118%", - "volume": "754541", - "marketCap": "656286818.00", + "lastsale": "$2.86", + "netchange": "-0.07", + "pctchange": "-2.389%", + "volume": "560004", + "marketCap": "640607611.00", "country": "Germany", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -13288,11 +13386,11 @@ { "symbol": "CVBF", "name": "CVB Financial Corporation Common Stock", - "lastsale": "$19.31", - "netchange": "0.35", - "pctchange": "1.846%", - "volume": "426574", - "marketCap": "2697276316.00", + "lastsale": "$22.62", + "netchange": "3.31", + "pctchange": "17.141%", + "volume": "2007019", + "marketCap": "3159626633.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -13302,11 +13400,11 @@ { "symbol": "CVCO", "name": "Cavco Industries Inc. Common Stock When Issued", - "lastsale": "$457.70", - "netchange": "13.49", - "pctchange": "3.037%", - "volume": "65266", - "marketCap": "3710423774.00", + "lastsale": "$462.98", + "netchange": "5.28", + "pctchange": "1.154%", + "volume": "116946", + "marketCap": "3753227003.00", "country": "United States", "ipoyear": "", "industry": "Homebuilding", @@ -13316,11 +13414,11 @@ { "symbol": "CVGI", "name": "Commercial Vehicle Group Inc. Common Stock", - "lastsale": "$2.40", - "netchange": "-0.68", - "pctchange": "-22.078%", - "volume": "1156562", - "marketCap": "82804250.00", + "lastsale": "$2.74", + "netchange": "0.34", + "pctchange": "14.167%", + "volume": "727074", + "marketCap": "94526106.00", "country": "United States", "ipoyear": "2004", "industry": "Auto Parts:O.E.M.", @@ -13330,11 +13428,11 @@ { "symbol": "CVGW", "name": "Calavo Growers Inc. Common Stock", - "lastsale": "$28.58", - "netchange": "1.32", - "pctchange": "4.842%", - "volume": "128003", - "marketCap": "508768985.00", + "lastsale": "$29.14", + "netchange": "0.56", + "pctchange": "1.959%", + "volume": "253494", + "marketCap": "518737866.00", "country": "United States", "ipoyear": "", "industry": "Specialty Foods", @@ -13344,11 +13442,11 @@ { "symbol": "CVKD", "name": "Cadrenal Therapeutics Inc. Common Stock", - "lastsale": "$14.62", - "netchange": "0.34", - "pctchange": "2.381%", - "volume": "69410", - "marketCap": "15602917.00", + "lastsale": "$15.91", + "netchange": "1.29", + "pctchange": "8.824%", + "volume": "111316", + "marketCap": "16979645.00", "country": "United States", "ipoyear": "2023", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -13358,11 +13456,11 @@ { "symbol": "CVLT", "name": "Commvault Systems Inc. Common Stock", - "lastsale": "$159.41", - "netchange": "2.12", - "pctchange": "1.348%", - "volume": "308426", - "marketCap": "6970355284.00", + "lastsale": "$171.84", + "netchange": "12.43", + "pctchange": "7.798%", + "volume": "684857", + "marketCap": "7513868966.00", "country": "United States", "ipoyear": "2006", "industry": "Computer Software: Prepackaged Software", @@ -13373,9 +13471,9 @@ "symbol": "CVRX", "name": "CVRx Inc. Common Stock", "lastsale": "$15.42", - "netchange": "0.37", - "pctchange": "2.458%", - "volume": "446409", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "427914", "marketCap": "374145683.00", "country": "United States", "ipoyear": "2021", @@ -13386,11 +13484,11 @@ { "symbol": "CVV", "name": "CVD Equipment Corporation Common Stock", - "lastsale": "$2.90", - "netchange": "-0.01", - "pctchange": "-0.344%", - "volume": "9177", - "marketCap": "19957330.00", + "lastsale": "$2.87", + "netchange": "-0.03", + "pctchange": "-1.034%", + "volume": "56000", + "marketCap": "19750875.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -13400,11 +13498,11 @@ { "symbol": "CWBC", "name": "Community West Bancshares Common Stock", - "lastsale": "$18.75", - "netchange": "0.22", - "pctchange": "1.187%", - "volume": "52811", - "marketCap": "355135463.00", + "lastsale": "$20.10", + "netchange": "1.35", + "pctchange": "7.20%", + "volume": "151015", + "marketCap": "380705216.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -13414,11 +13512,11 @@ { "symbol": "CWCO", "name": "Consolidated Water Co. Ltd. Ordinary Shares", - "lastsale": "$24.59", - "netchange": "0.70", - "pctchange": "2.93%", - "volume": "90403", - "marketCap": "389369347.00", + "lastsale": "$25.84", + "netchange": "1.25", + "pctchange": "5.083%", + "volume": "125578", + "marketCap": "409162421.00", "country": "Cayman Islands", "ipoyear": "", "industry": "Water Supply", @@ -13428,11 +13526,11 @@ { "symbol": "CWD", "name": "CaliberCos Inc. Class A Common Stock", - "lastsale": "$0.60", - "netchange": "-0.09", - "pctchange": "-13.043%", - "volume": "78929", - "marketCap": "13227031.00", + "lastsale": "$0.6087", + "netchange": "0.0087", + "pctchange": "1.45%", + "volume": "3461", + "marketCap": "13418823.00", "country": "United States", "ipoyear": "2023", "industry": "Real Estate", @@ -13442,11 +13540,11 @@ { "symbol": "CWST", "name": "Casella Waste Systems Inc. Class A Common Stock", - "lastsale": "$101.82", - "netchange": "2.37", - "pctchange": "2.383%", - "volume": "345502", - "marketCap": "6446596047.00", + "lastsale": "$106.91", + "netchange": "5.09", + "pctchange": "4.999%", + "volume": "468094", + "marketCap": "6768862535.00", "country": "United States", "ipoyear": "1997", "industry": "Environmental Services", @@ -13456,11 +13554,11 @@ { "symbol": "CXAI", "name": "CXApp Inc. Class A Common Stock", - "lastsale": "$1.41", - "netchange": "0.06", - "pctchange": "4.444%", - "volume": "209126", - "marketCap": "21526412.00", + "lastsale": "$1.42", + "netchange": "0.01", + "pctchange": "0.709%", + "volume": "236527", + "marketCap": "21679082.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -13471,9 +13569,9 @@ "symbol": "CXAIW", "name": "CXApp Inc. Warrant", "lastsale": "$0.2199", - "netchange": "0.0137", - "pctchange": "6.644%", - "volume": "53282", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "13329", "marketCap": "3357204.00", "country": "United States", "ipoyear": "2021", @@ -13484,11 +13582,11 @@ { "symbol": "CXDO", "name": "Crexendo Inc. Common Stock", - "lastsale": "$5.82", - "netchange": "0.09", - "pctchange": "1.571%", - "volume": "99833", - "marketCap": "155480759.00", + "lastsale": "$5.98", + "netchange": "0.16", + "pctchange": "2.749%", + "volume": "193725", + "marketCap": "159755144.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -13498,11 +13596,11 @@ { "symbol": "CYBR", "name": "CyberArk Software Ltd. Ordinary Shares", - "lastsale": "$280.19", - "netchange": "6.09", - "pctchange": "2.222%", - "volume": "326045", - "marketCap": "11839522594.00", + "lastsale": "$294.45", + "netchange": "14.26", + "pctchange": "5.089%", + "volume": "339537", + "marketCap": "12442083685.00", "country": "Israel", "ipoyear": "2014", "industry": "Computer Software: Prepackaged Software", @@ -13512,11 +13610,11 @@ { "symbol": "CYCC", "name": "Cyclacel Pharmaceuticals Inc. Common Stock", - "lastsale": "$0.4421", - "netchange": "-0.0629", - "pctchange": "-12.455%", - "volume": "894744", - "marketCap": "872796.00", + "lastsale": "$0.4151", + "netchange": "-0.027", + "pctchange": "-6.107%", + "volume": "468287", + "marketCap": "819492.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -13540,11 +13638,11 @@ { "symbol": "CYCN", "name": "Cyclerion Therapeutics Inc. Common Stock", - "lastsale": "$2.7687", - "netchange": "0.1324", - "pctchange": "5.022%", - "volume": "38013", - "marketCap": "7503443.00", + "lastsale": "$2.60", + "netchange": "-0.1687", + "pctchange": "-6.093%", + "volume": "21034", + "marketCap": "7046250.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -13554,11 +13652,11 @@ { "symbol": "CYN", "name": "Cyngn Inc. Common Stock", - "lastsale": "$3.975", - "netchange": "0.305", - "pctchange": "8.311%", - "volume": "44121", - "marketCap": "8055469.00", + "lastsale": "$3.88", + "netchange": "-0.095", + "pctchange": "-2.39%", + "volume": "23842", + "marketCap": "7862948.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -13568,11 +13666,11 @@ { "symbol": "CYRX", "name": "CryoPort Inc. Common Stock", - "lastsale": "$8.15", - "netchange": "0.48", - "pctchange": "6.258%", - "volume": "293656", - "marketCap": "402710196.00", + "lastsale": "$8.02", + "netchange": "-0.13", + "pctchange": "-1.595%", + "volume": "563218", + "marketCap": "396286598.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -13582,11 +13680,11 @@ { "symbol": "CYTH", "name": "Cyclo Therapeutics Inc. Common Stock", - "lastsale": "$0.706", - "netchange": "-0.024", - "pctchange": "-3.288%", - "volume": "28790", - "marketCap": "20259396.00", + "lastsale": "$0.744", + "netchange": "0.038", + "pctchange": "5.382%", + "volume": "18894", + "marketCap": "21349845.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -13599,7 +13697,7 @@ "lastsale": "$0.2499", "netchange": "0.00", "pctchange": "0.00%", - "volume": "1702", + "volume": "1570", "marketCap": "7171137.00", "country": "United States", "ipoyear": "", @@ -13610,11 +13708,11 @@ { "symbol": "CYTK", "name": "Cytokinetics Incorporated Common Stock", - "lastsale": "$52.52", - "netchange": "1.04", - "pctchange": "2.02%", - "volume": "1142887", - "marketCap": "6179481037.00", + "lastsale": "$55.50", + "netchange": "2.98", + "pctchange": "5.674%", + "volume": "2315509", + "marketCap": "6530106579.00", "country": "United States", "ipoyear": "2004", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -13624,11 +13722,11 @@ { "symbol": "CYTO", "name": "Altamira Therapeutics Ltd. Common Shares", - "lastsale": "$0.52", - "netchange": "0.002", - "pctchange": "0.386%", - "volume": "68711", - "marketCap": "1679600.00", + "lastsale": "$0.5049", + "netchange": "-0.0151", + "pctchange": "-2.904%", + "volume": "20637", + "marketCap": "1630827.00", "country": "Bermuda", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -13638,11 +13736,11 @@ { "symbol": "CZFS", "name": "Citizens Financial Services Inc. Common Stock", - "lastsale": "$62.37", - "netchange": "3.13", - "pctchange": "5.284%", - "volume": "23505", - "marketCap": "296876896.00", + "lastsale": "$71.88", + "netchange": "9.51", + "pctchange": "15.248%", + "volume": "33928", + "marketCap": "342143840.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -13652,11 +13750,11 @@ { "symbol": "CZNC", "name": "Citizens & Northern Corp Common Stock", - "lastsale": "$19.08", - "netchange": "0.22", - "pctchange": "1.166%", - "volume": "19247", - "marketCap": "293687832.00", + "lastsale": "$20.60", + "netchange": "1.52", + "pctchange": "7.966%", + "volume": "125029", + "marketCap": "317084346.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -13666,11 +13764,11 @@ { "symbol": "CZR", "name": "Caesars Entertainment Inc. Common Stock", - "lastsale": "$38.79", - "netchange": "-0.86", - "pctchange": "-2.169%", - "volume": "5242028", - "marketCap": "8242113552.00", + "lastsale": "$40.47", + "netchange": "1.68", + "pctchange": "4.331%", + "volume": "5902102", + "marketCap": "8599080574.00", "country": "United States", "ipoyear": "", "industry": "Hotels/Resorts", @@ -13680,11 +13778,11 @@ { "symbol": "CZWI", "name": "Citizens Community Bancorp Inc. Common Stock", - "lastsale": "$14.00", - "netchange": "-0.05", - "pctchange": "-0.356%", - "volume": "40640", - "marketCap": "144162774.00", + "lastsale": "$14.40", + "netchange": "0.40", + "pctchange": "2.857%", + "volume": "81539", + "marketCap": "148281710.00", "country": "United States", "ipoyear": "2006", "industry": "Savings Institutions", @@ -13694,11 +13792,11 @@ { "symbol": "DADA", "name": "Dada Nexus Limited American Depositary Shares", - "lastsale": "$1.77", - "netchange": "0.13", - "pctchange": "7.927%", - "volume": "1183363", - "marketCap": "467417779.00", + "lastsale": "$1.68", + "netchange": "-0.09", + "pctchange": "-5.085%", + "volume": "1154821", + "marketCap": "443650773.00", "country": "China", "ipoyear": "2020", "industry": "Computer Software: Programming Data Processing", @@ -13708,11 +13806,11 @@ { "symbol": "DAIO", "name": "Data I/O Corporation Common Stock", - "lastsale": "$2.60", - "netchange": "0.01", - "pctchange": "0.386%", - "volume": "2739", - "marketCap": "24012734.00", + "lastsale": "$2.68", + "netchange": "0.08", + "pctchange": "3.077%", + "volume": "13611", + "marketCap": "24751588.00", "country": "United States", "ipoyear": "1981", "industry": "Electrical Products", @@ -13722,11 +13820,11 @@ { "symbol": "DAKT", "name": "Daktronics Inc. Common Stock", - "lastsale": "$13.55", - "netchange": "0.43", - "pctchange": "3.277%", - "volume": "207864", - "marketCap": "632092094.00", + "lastsale": "$14.57", + "netchange": "1.02", + "pctchange": "7.528%", + "volume": "627955", + "marketCap": "679673934.00", "country": "United States", "ipoyear": "1994", "industry": "Miscellaneous manufacturing industries", @@ -13736,11 +13834,11 @@ { "symbol": "DALN", "name": "DallasNews Corporation Series A Common Stock", - "lastsale": "$5.12", - "netchange": "0.02", - "pctchange": "0.392%", - "volume": "12161", - "marketCap": "27404749.00", + "lastsale": "$5.13", + "netchange": "0.01", + "pctchange": "0.195%", + "volume": "8213", + "marketCap": "27458274.00", "country": "United States", "ipoyear": "", "industry": "Newspapers/Magazines", @@ -13750,11 +13848,11 @@ { "symbol": "DARE", "name": "Dare Bioscience Inc. Common Stock", - "lastsale": "$3.97", - "netchange": "0.08", - "pctchange": "2.057%", - "volume": "47205", - "marketCap": "33929053.00", + "lastsale": "$3.92", + "netchange": "-0.05", + "pctchange": "-1.259%", + "volume": "46268", + "marketCap": "33501735.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -13764,11 +13862,11 @@ { "symbol": "DASH", "name": "DoorDash Inc. Class A Common Stock", - "lastsale": "$159.46", - "netchange": "2.22", - "pctchange": "1.412%", - "volume": "3847523", - "marketCap": "66239084271.00", + "lastsale": "$169.64", + "netchange": "10.18", + "pctchange": "6.384%", + "volume": "5281030", + "marketCap": "70467817984.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -13778,11 +13876,11 @@ { "symbol": "DATS", "name": "DatChat Inc. Common Stock", - "lastsale": "$1.79", - "netchange": "-0.04", - "pctchange": "-2.186%", - "volume": "611846", - "marketCap": "5386699.00", + "lastsale": "$2.24", + "netchange": "0.45", + "pctchange": "25.14%", + "volume": "54017596", + "marketCap": "6740897.00", "country": "United States", "ipoyear": "2021", "industry": "Telecommunications Equipment", @@ -13792,11 +13890,11 @@ { "symbol": "DATSW", "name": "DatChat Inc. Series A Warrant", - "lastsale": "$0.06", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "40", - "marketCap": "180560.00", + "lastsale": "$0.0673", + "netchange": "0.0073", + "pctchange": "12.167%", + "volume": "757", + "marketCap": "202528.00", "country": "United States", "ipoyear": "2021", "industry": "Telecommunications Equipment", @@ -13806,11 +13904,11 @@ { "symbol": "DAVE", "name": "Dave Inc. Class A Common Stock", - "lastsale": "$37.66", - "netchange": "-0.01", - "pctchange": "-0.027%", - "volume": "309858", - "marketCap": "477123578.00", + "lastsale": "$45.87", + "netchange": "8.21", + "pctchange": "21.80%", + "volume": "1684877", + "marketCap": "581138039.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -13820,11 +13918,11 @@ { "symbol": "DAVEW", "name": "Dave Inc. Warrants", - "lastsale": "$0.0289", - "netchange": "-0.0024", - "pctchange": "-7.668%", - "volume": "6482", - "marketCap": "366141.00", + "lastsale": "$0.0369", + "netchange": "0.008", + "pctchange": "27.682%", + "volume": "5713", + "marketCap": "467495.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -13834,11 +13932,11 @@ { "symbol": "DAWN", "name": "Day One Biopharmaceuticals Inc. Common Stock", - "lastsale": "$15.15", - "netchange": "0.34", - "pctchange": "2.296%", - "volume": "1683250", - "marketCap": "1527821354.00", + "lastsale": "$15.43", + "netchange": "0.28", + "pctchange": "1.848%", + "volume": "1762216", + "marketCap": "1556058316.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -13848,11 +13946,11 @@ { "symbol": "DBGI", "name": "Digital Brands Group Inc. Common Stock", - "lastsale": "$0.0998", - "netchange": "0.0024", - "pctchange": "2.464%", - "volume": "9122779", - "marketCap": "261179.00", + "lastsale": "$0.1219", + "netchange": "0.0221", + "pctchange": "22.144%", + "volume": "66085336", + "marketCap": "319016.00", "country": "United States", "ipoyear": "2021", "industry": "Clothing/Shoe/Accessory Stores", @@ -13876,11 +13974,11 @@ { "symbol": "DBVT", "name": "DBV Technologies S.A. American Depositary Shares", - "lastsale": "$0.7605", - "netchange": "-0.0195", - "pctchange": "-2.50%", - "volume": "60525", - "marketCap": "73387434.00", + "lastsale": "$0.77", + "netchange": "0.0095", + "pctchange": "1.249%", + "volume": "71164", + "marketCap": "74304174.00", "country": "France", "ipoyear": "2014", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -13890,11 +13988,11 @@ { "symbol": "DBX", "name": "Dropbox Inc. Class A Common Stock", - "lastsale": "$26.66", - "netchange": "0.43", - "pctchange": "1.639%", - "volume": "2608932", - "marketCap": "8675633216.00", + "lastsale": "$27.90", + "netchange": "1.24", + "pctchange": "4.651%", + "volume": "3861667", + "marketCap": "9079151040.00", "country": "United States", "ipoyear": "2018", "industry": "Computer Software: Prepackaged Software", @@ -13904,11 +14002,11 @@ { "symbol": "DCBO", "name": "Docebo Inc. Common Shares", - "lastsale": "$49.49", - "netchange": "1.45", - "pctchange": "3.018%", - "volume": "63998", - "marketCap": "1496128577.00", + "lastsale": "$50.49", + "netchange": "1.00", + "pctchange": "2.021%", + "volume": "54028", + "marketCap": "1526359504.00", "country": "Canada", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -13918,11 +14016,11 @@ { "symbol": "DCGO", "name": "DocGo Inc. Common Stock", - "lastsale": "$3.47", - "netchange": "0.09", - "pctchange": "2.663%", - "volume": "813659", - "marketCap": "355040771.00", + "lastsale": "$3.65", + "netchange": "0.18", + "pctchange": "5.187%", + "volume": "1677620", + "marketCap": "373457871.00", "country": "United States", "ipoyear": "2020", "industry": "Medical/Nursing Services", @@ -13932,11 +14030,11 @@ { "symbol": "DCOM", "name": "Dime Community Bancshares Inc. Common Stock", - "lastsale": "$30.15", - "netchange": "0.46", - "pctchange": "1.549%", - "volume": "91645", - "marketCap": "1180331406.00", + "lastsale": "$34.66", + "netchange": "4.51", + "pctchange": "14.959%", + "volume": "724275", + "marketCap": "1356891758.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -13946,11 +14044,11 @@ { "symbol": "DCOMG", "name": "Dime Community Bancshares Inc. 9.000% Fixed-to-Floating Rate Subordinated Notes due 2034", - "lastsale": "$27.25", - "netchange": "0.05", - "pctchange": "0.184%", - "volume": "1037", - "marketCap": "1066800358.00", + "lastsale": "$27.24", + "netchange": "-0.01", + "pctchange": "-0.037%", + "volume": "1277", + "marketCap": "1066408872.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -13960,11 +14058,11 @@ { "symbol": "DCOMP", "name": "Dime Community Bancshares Inc. Fixed-Rate Non-Cumulative Perpetual Preferred Stock Series A", - "lastsale": "$20.50", - "netchange": "0.08", - "pctchange": "0.392%", - "volume": "10742", - "marketCap": "802547059.00", + "lastsale": "$20.10", + "netchange": "-0.40", + "pctchange": "-1.951%", + "volume": "19903", + "marketCap": "786887604.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -13974,11 +14072,11 @@ { "symbol": "DCTH", "name": "Delcath Systems Inc. Common Stock", - "lastsale": "$10.90", - "netchange": "0.13", - "pctchange": "1.207%", - "volume": "238545", - "marketCap": "305194790.00", + "lastsale": "$10.94", + "netchange": "0.04", + "pctchange": "0.367%", + "volume": "279635", + "marketCap": "306314771.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -13988,11 +14086,11 @@ { "symbol": "DDI", "name": "DoubleDown Interactive Co. Ltd. American Depository Shares", - "lastsale": "$14.85", - "netchange": "0.20", - "pctchange": "1.365%", - "volume": "34693", - "marketCap": "735868584.00", + "lastsale": "$15.50", + "netchange": "0.65", + "pctchange": "4.377%", + "volume": "138768", + "marketCap": "768078320.00", "country": "South Korea", "ipoyear": "2021", "industry": "EDP Services", @@ -14002,11 +14100,11 @@ { "symbol": "DDOG", "name": "Datadog Inc. Class A Common Stock", - "lastsale": "$125.05", - "netchange": "-0.51", - "pctchange": "-0.406%", - "volume": "2539887", - "marketCap": "38904350518.00", + "lastsale": "$128.35", + "netchange": "3.30", + "pctchange": "2.639%", + "volume": "5827472", + "marketCap": "39931014706.00", "country": "United States", "ipoyear": "2019", "industry": "Computer Software: Prepackaged Software", @@ -14016,10 +14114,10 @@ { "symbol": "DECA", "name": "Denali Capital Acquisition Corp. Class A Ordinary Shares", - "lastsale": "$11.58", - "netchange": "-0.12", - "pctchange": "-1.026%", - "volume": "8001", + "lastsale": "$11.55", + "netchange": "-0.03", + "pctchange": "-0.259%", + "volume": "109", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -14027,27 +14125,13 @@ "sector": "Finance", "url": "/market-activity/stocks/deca" }, - { - "symbol": "DECAU", - "name": "Denali Capital Acquisition Corp. Unit", - "lastsale": "$11.53", - "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/decau" - }, { "symbol": "DECAW", "name": "Denali Capital Acquisition Corp. Warrant", "lastsale": "$0.0561", "netchange": "0.00", "pctchange": "0.00%", - "volume": "46", + "volume": "55", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -14058,11 +14142,11 @@ { "symbol": "DENN", "name": "Denny's Corporation Common Stock", - "lastsale": "$7.06", - "netchange": "0.49", - "pctchange": "7.458%", - "volume": "644980", - "marketCap": "362383404.00", + "lastsale": "$7.39", + "netchange": "0.33", + "pctchange": "4.674%", + "volume": "871698", + "marketCap": "379322005.00", "country": "United States", "ipoyear": "", "industry": "Restaurants", @@ -14072,11 +14156,11 @@ { "symbol": "DERM", "name": "Journey Medical Corporation Common Stock", - "lastsale": "$5.28", - "netchange": "-0.04", - "pctchange": "-0.752%", - "volume": "209838", - "marketCap": "109439811.00", + "lastsale": "$5.44", + "netchange": "0.16", + "pctchange": "3.03%", + "volume": "111463", + "marketCap": "112756169.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -14086,11 +14170,11 @@ { "symbol": "DFLI", "name": "Dragonfly Energy Holdings Corp. Common Stock (NV)", - "lastsale": "$0.5156", - "netchange": "0.0006", - "pctchange": "0.117%", - "volume": "198900", - "marketCap": "32272008.00", + "lastsale": "$0.5398", + "netchange": "0.0242", + "pctchange": "4.694%", + "volume": "207040", + "marketCap": "33786714.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -14100,11 +14184,11 @@ { "symbol": "DFLIW", "name": "Dragonfly Energy Holdings Corp. Warrant", - "lastsale": "$0.027", - "netchange": "0.0001", - "pctchange": "0.372%", - "volume": "121473", - "marketCap": "1689962.00", + "lastsale": "$0.023", + "netchange": "-0.004", + "pctchange": "-14.815%", + "volume": "1346", + "marketCap": "1439597.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -14114,11 +14198,11 @@ { "symbol": "DGHI", "name": "Digihost Technology Inc. Common Subordinate Voting Shares", - "lastsale": "$1.57", - "netchange": "0.19", - "pctchange": "13.768%", - "volume": "201571", - "marketCap": "51794300.00", + "lastsale": "$1.74", + "netchange": "0.17", + "pctchange": "10.828%", + "volume": "386225", + "marketCap": "57402600.00", "country": "Canada", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -14128,11 +14212,11 @@ { "symbol": "DGICA", "name": "Donegal Group Inc. Class A Common Stock", - "lastsale": "$15.50", - "netchange": "0.38", - "pctchange": "2.513%", - "volume": "46971", - "marketCap": "518996575.00", + "lastsale": "$15.72", + "netchange": "0.22", + "pctchange": "1.419%", + "volume": "156466", + "marketCap": "526362978.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -14143,9 +14227,9 @@ "symbol": "DGICB", "name": "Donegal Group Inc. Class B Common Stock", "lastsale": "$13.74", - "netchange": "-0.94", - "pctchange": "-6.403%", - "volume": "652", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "49", "marketCap": "460065351.00", "country": "United States", "ipoyear": "1986", @@ -14156,11 +14240,11 @@ { "symbol": "DGII", "name": "Digi International Inc. Common Stock", - "lastsale": "$29.37", - "netchange": "0.03", - "pctchange": "0.102%", - "volume": "111302", - "marketCap": "1069513954.00", + "lastsale": "$32.21", + "netchange": "2.84", + "pctchange": "9.67%", + "volume": "289559", + "marketCap": "1172933077.00", "country": "United States", "ipoyear": "1989", "industry": "Computer Communications Equipment", @@ -14170,11 +14254,11 @@ { "symbol": "DGLY", "name": "Digital Ally Inc. Common Stock", - "lastsale": "$1.18", - "netchange": "0.14", - "pctchange": "13.462%", - "volume": "386202", - "marketCap": "4549089.00", + "lastsale": "$0.94", + "netchange": "-0.24", + "pctchange": "-20.339%", + "volume": "285460", + "marketCap": "3623850.00", "country": "United States", "ipoyear": "", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -14184,11 +14268,11 @@ { "symbol": "DH", "name": "Definitive Healthcare Corp. Class A Common Stock", - "lastsale": "$4.12", - "netchange": "0.04", - "pctchange": "0.98%", - "volume": "373873", - "marketCap": "482547221.00", + "lastsale": "$4.30", + "netchange": "0.18", + "pctchange": "4.369%", + "volume": "1033517", + "marketCap": "503629382.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -14198,11 +14282,11 @@ { "symbol": "DHAI", "name": "DIH Holdings US Inc. Class A Common Stock", - "lastsale": "$1.38", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "14044", - "marketCap": "55952010.00", + "lastsale": "$1.37", + "netchange": "-0.01", + "pctchange": "-0.725%", + "volume": "3328", + "marketCap": "55546561.00", "country": "United States", "ipoyear": "2024", "industry": "Medical/Dental Instruments", @@ -14212,11 +14296,11 @@ { "symbol": "DHAIW", "name": "DIH Holding US Inc. Warrants", - "lastsale": "$0.04", - "netchange": "-0.004", - "pctchange": "-9.091%", - "volume": "1059", - "marketCap": "1621797.00", + "lastsale": "$0.0423", + "netchange": "0.0023", + "pctchange": "5.75%", + "volume": "838", + "marketCap": "1715051.00", "country": "United States", "ipoyear": "2024", "industry": "Medical/Dental Instruments", @@ -14226,11 +14310,11 @@ { "symbol": "DHC", "name": "Diversified Healthcare Trust Common Shares of Beneficial Interest", - "lastsale": "$2.83", - "netchange": "-0.69", - "pctchange": "-19.602%", - "volume": "6283778", - "marketCap": "680826149.00", + "lastsale": "$2.875", + "netchange": "0.045", + "pctchange": "1.59%", + "volume": "2330485", + "marketCap": "693666697.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -14240,11 +14324,11 @@ { "symbol": "DHCNI", "name": "Diversified Healthcare Trust 5.625% Senior Notes due 2042", - "lastsale": "$15.55", - "netchange": "-0.327", - "pctchange": "-2.06%", - "volume": "83789", - "marketCap": "3740935201.00", + "lastsale": "$15.0779", + "netchange": "-0.4721", + "pctchange": "-3.036%", + "volume": "20590", + "marketCap": "3627359927.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -14254,11 +14338,11 @@ { "symbol": "DHCNL", "name": "Diversified Healthcare Trust 6.25% Senior Notes Due 2046", - "lastsale": "$16.5301", - "netchange": "-0.4919", - "pctchange": "-2.89%", - "volume": "68067", - "marketCap": "3976722377.00", + "lastsale": "$16.2932", + "netchange": "-0.2369", + "pctchange": "-1.433%", + "volume": "12660", + "marketCap": "3919730252.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -14268,11 +14352,11 @@ { "symbol": "DHIL", "name": "Diamond Hill Investment Group Inc. Class A Common Stock", - "lastsale": "$156.07", - "netchange": "4.72", - "pctchange": "3.119%", - "volume": "9713", - "marketCap": "429352160.00", + "lastsale": "$167.00", + "netchange": "10.93", + "pctchange": "7.003%", + "volume": "36952", + "marketCap": "454650152.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -14282,11 +14366,11 @@ { "symbol": "DIBS", "name": "1stdibs.com Inc. Common Stock", - "lastsale": "$4.15", - "netchange": "0.04", - "pctchange": "0.973%", - "volume": "80743", - "marketCap": "164726523.00", + "lastsale": "$4.33", + "netchange": "0.18", + "pctchange": "4.337%", + "volume": "196258", + "marketCap": "171871288.00", "country": "United States", "ipoyear": "2021", "industry": "Catalog/Specialty Distribution", @@ -14296,11 +14380,11 @@ { "symbol": "DIOD", "name": "Diodes Incorporated Common Stock", - "lastsale": "$61.14", - "netchange": "0.95", - "pctchange": "1.578%", - "volume": "311169", - "marketCap": "2832712862.00", + "lastsale": "$64.15", + "netchange": "3.01", + "pctchange": "4.923%", + "volume": "416114", + "marketCap": "2972170921.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -14310,10 +14394,10 @@ { "symbol": "DIST", "name": "Distoken Acquisition Corporation Ordinary Shares", - "lastsale": "$10.9959", - "netchange": "0.0159", - "pctchange": "0.145%", - "volume": "17470", + "lastsale": "$11.0096", + "netchange": "0.0137", + "pctchange": "0.125%", + "volume": "1900", "marketCap": "0.00", "country": "China", "ipoyear": "2023", @@ -14338,11 +14422,11 @@ { "symbol": "DJCO", "name": "Daily Journal Corp. (S.C.) Common Stock", - "lastsale": "$509.84", - "netchange": "16.59", - "pctchange": "3.363%", - "volume": "23720", - "marketCap": "702266872.00", + "lastsale": "$585.66", + "netchange": "75.82", + "pctchange": "14.871%", + "volume": "26894", + "marketCap": "806703311.00", "country": "United States", "ipoyear": "", "industry": "Newspapers/Magazines", @@ -14352,11 +14436,11 @@ { "symbol": "DJT", "name": "Trump Media & Technology Group Corp. Common Stock", - "lastsale": "$33.94", - "netchange": "-0.40", - "pctchange": "-1.165%", - "volume": "154752470", - "marketCap": "6608653302.00", + "lastsale": "$35.955", + "netchange": "2.015", + "pctchange": "5.937%", + "volume": "174066763", + "marketCap": "7001005582.00", "country": "United States", "ipoyear": "2024", "industry": "Computer Software: Programming Data Processing", @@ -14366,11 +14450,11 @@ { "symbol": "DJTWW", "name": "Trump Media & Technology Group Corp. Warrants", - "lastsale": "$24.60", - "netchange": "-0.05", - "pctchange": "-0.203%", - "volume": "1424786", - "marketCap": "4790007991.00", + "lastsale": "$27.20", + "netchange": "2.60", + "pctchange": "10.569%", + "volume": "1616751", + "marketCap": "5296268998.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Programming Data Processing", @@ -14380,11 +14464,11 @@ { "symbol": "DKNG", "name": "DraftKings Inc. Class A Common Stock", - "lastsale": "$36.45", - "netchange": "0.76", - "pctchange": "2.129%", - "volume": "6909124", - "marketCap": "17697583262.00", + "lastsale": "$38.25", + "netchange": "1.80", + "pctchange": "4.938%", + "volume": "13183456", + "marketCap": "18571537991.00", "country": "United States", "ipoyear": "2019", "industry": "Services-Misc. Amusement & Recreation", @@ -14394,11 +14478,11 @@ { "symbol": "DLHC", "name": "DLH Holdings Corp.", - "lastsale": "$8.69", - "netchange": "0.72", - "pctchange": "9.034%", - "volume": "193804", - "marketCap": "123249323.00", + "lastsale": "$9.53", + "netchange": "0.84", + "pctchange": "9.666%", + "volume": "112947", + "marketCap": "135162951.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -14408,11 +14492,11 @@ { "symbol": "DLO", "name": "DLocal Limited Class A Common Shares", - "lastsale": "$8.33", - "netchange": "0.10", - "pctchange": "1.215%", - "volume": "601827", - "marketCap": "2465610569.00", + "lastsale": "$8.64", + "netchange": "0.31", + "pctchange": "3.721%", + "volume": "936023", + "marketCap": "2557367986.00", "country": "Uruguay", "ipoyear": "2021", "industry": "Business Services", @@ -14422,11 +14506,11 @@ { "symbol": "DLPN", "name": "Dolphin Entertainment Inc. Common Stock", - "lastsale": "$1.16", - "netchange": "-0.01", - "pctchange": "-0.855%", - "volume": "19339", - "marketCap": "12885496.00", + "lastsale": "$1.19", + "netchange": "0.03", + "pctchange": "2.586%", + "volume": "21259", + "marketCap": "13218741.00", "country": "United States", "ipoyear": "", "industry": "Other Consumer Services", @@ -14436,11 +14520,11 @@ { "symbol": "DLTH", "name": "Duluth Holdings Inc. Class B Common Stock", - "lastsale": "$3.85", - "netchange": "0.09", - "pctchange": "2.394%", - "volume": "39234", - "marketCap": "134886294.00", + "lastsale": "$3.90", + "netchange": "0.05", + "pctchange": "1.299%", + "volume": "41199", + "marketCap": "136638064.00", "country": "United States", "ipoyear": "2015", "industry": "Clothing/Shoe/Accessory Stores", @@ -14450,11 +14534,11 @@ { "symbol": "DLTR", "name": "Dollar Tree Inc. Common Stock", - "lastsale": "$66.77", - "netchange": "-0.04", - "pctchange": "-0.06%", - "volume": "6022022", - "marketCap": "14355023786.00", + "lastsale": "$62.41", + "netchange": "-4.36", + "pctchange": "-6.53%", + "volume": "9837805", + "marketCap": "13417658147.00", "country": "United States", "ipoyear": "1995", "industry": "Department/Specialty Retail Stores", @@ -14464,11 +14548,11 @@ { "symbol": "DMAC", "name": "DiaMedica Therapeutics Inc. Common Stock", - "lastsale": "$4.37", - "netchange": "-0.06", - "pctchange": "-1.354%", - "volume": "26869", - "marketCap": "186808026.00", + "lastsale": "$4.33", + "netchange": "-0.04", + "pctchange": "-0.915%", + "volume": "44502", + "marketCap": "185098113.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -14478,11 +14562,11 @@ { "symbol": "DMLP", "name": "Dorchester Minerals L.P. Common Units Representing Limited Partnership Interests", - "lastsale": "$31.55", - "netchange": "-0.49", - "pctchange": "-1.529%", - "volume": "58456", - "marketCap": "1493569302.00", + "lastsale": "$32.35", + "netchange": "0.80", + "pctchange": "2.536%", + "volume": "157627", + "marketCap": "1531441107.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -14492,11 +14576,11 @@ { "symbol": "DMRC", "name": "Digimarc Corporation Common Stock", - "lastsale": "$32.92", - "netchange": "0.74", - "pctchange": "2.30%", - "volume": "105430", - "marketCap": "705166975.00", + "lastsale": "$33.26", + "netchange": "0.34", + "pctchange": "1.033%", + "volume": "159543", + "marketCap": "712449988.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -14506,11 +14590,11 @@ { "symbol": "DNLI", "name": "Denali Therapeutics Inc. Common Stock", - "lastsale": "$27.65", - "netchange": "0.44", - "pctchange": "1.617%", - "volume": "556620", - "marketCap": "3958519550.00", + "lastsale": "$29.55", + "netchange": "1.90", + "pctchange": "6.872%", + "volume": "1031187", + "marketCap": "4230533551.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -14520,11 +14604,11 @@ { "symbol": "DNTH", "name": "Dianthus Therapeutics Inc. Common Stock", - "lastsale": "$28.75", - "netchange": "0.47", - "pctchange": "1.662%", - "volume": "88823", - "marketCap": "843936700.00", + "lastsale": "$29.41", + "netchange": "0.66", + "pctchange": "2.296%", + "volume": "241718", + "marketCap": "863310551.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -14534,11 +14618,11 @@ { "symbol": "DNUT", "name": "Krispy Kreme Inc. Common Stock", - "lastsale": "$12.21", - "netchange": "0.39", - "pctchange": "3.299%", - "volume": "2025499", - "marketCap": "2070816000.00", + "lastsale": "$12.42", + "netchange": "0.21", + "pctchange": "1.72%", + "volume": "2769179", + "marketCap": "2106432000.00", "country": "United States", "ipoyear": "2021", "industry": "Food Chains", @@ -14548,11 +14632,11 @@ { "symbol": "DOCU", "name": "DocuSign Inc. Common Stock", - "lastsale": "$72.25", - "netchange": "2.40", - "pctchange": "3.436%", - "volume": "1692557", - "marketCap": "14664778514.00", + "lastsale": "$75.51", + "netchange": "3.26", + "pctchange": "4.512%", + "volume": "2860312", + "marketCap": "15326469559.00", "country": "United States", "ipoyear": "1989", "industry": "Computer Software: Prepackaged Software", @@ -14562,11 +14646,11 @@ { "symbol": "DOGZ", "name": "Dogness (International) Corporation Class A Common Stock", - "lastsale": "$49.04", - "netchange": "3.54", - "pctchange": "7.78%", - "volume": "31893", - "marketCap": "624311468.00", + "lastsale": "$43.80", + "netchange": "-5.24", + "pctchange": "-10.685%", + "volume": "54760", + "marketCap": "557602820.00", "country": "China", "ipoyear": "2017", "industry": "Miscellaneous manufacturing industries", @@ -14576,11 +14660,11 @@ { "symbol": "DOMH", "name": "Dominari Holdings Inc. Common Stock", - "lastsale": "$1.70", - "netchange": "0.0106", - "pctchange": "0.627%", - "volume": "3406", - "marketCap": "10669435.00", + "lastsale": "$1.72", + "netchange": "0.02", + "pctchange": "1.176%", + "volume": "3912", + "marketCap": "10794957.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -14590,11 +14674,11 @@ { "symbol": "DOMO", "name": "Domo Inc. Class B Common Stock", - "lastsale": "$8.26", - "netchange": "0.21", - "pctchange": "2.609%", - "volume": "260919", - "marketCap": "319090953.00", + "lastsale": "$8.79", + "netchange": "0.53", + "pctchange": "6.416%", + "volume": "427321", + "marketCap": "339565312.00", "country": "United States", "ipoyear": "2018", "industry": "Computer Software: Prepackaged Software", @@ -14604,11 +14688,11 @@ { "symbol": "DOOO", "name": "BRP Inc. (Recreational Products) Common Subordinate Voting Shares", - "lastsale": "$50.87", - "netchange": "0.42", - "pctchange": "0.833%", - "volume": "90931", - "marketCap": "3713640075.00", + "lastsale": "$50.31", + "netchange": "-0.56", + "pctchange": "-1.101%", + "volume": "237533", + "marketCap": "3672758643.00", "country": "Canada", "ipoyear": "", "industry": "Industrial Specialties", @@ -14618,11 +14702,11 @@ { "symbol": "DORM", "name": "Dorman Products Inc. Common Stock", - "lastsale": "$137.72", - "netchange": "3.99", - "pctchange": "2.984%", - "volume": "251777", - "marketCap": "4202867896.00", + "lastsale": "$136.92", + "netchange": "-0.80", + "pctchange": "-0.581%", + "volume": "506313", + "marketCap": "4178453909.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -14632,11 +14716,11 @@ { "symbol": "DOX", "name": "Amdocs Limited Ordinary Shares", - "lastsale": "$89.31", - "netchange": "0.83", - "pctchange": "0.938%", - "volume": "400000", - "marketCap": "10480333715.00", + "lastsale": "$91.06", + "netchange": "1.75", + "pctchange": "1.959%", + "volume": "676756", + "marketCap": "10685692398.00", "country": "Guernsey", "ipoyear": "", "industry": "EDP Services", @@ -14646,11 +14730,11 @@ { "symbol": "DOYU", "name": "DouYu International Holdings Limited ADS", - "lastsale": "$11.08", - "netchange": "0.47", - "pctchange": "4.43%", - "volume": "113411", - "marketCap": "350522160.00", + "lastsale": "$10.87", + "netchange": "-0.21", + "pctchange": "-1.895%", + "volume": "96295", + "marketCap": "343878689.00", "country": "China", "ipoyear": "2019", "industry": "Computer Software: Programming Data Processing", @@ -14660,10 +14744,10 @@ { "symbol": "DPCS", "name": "DP Cap Acquisition Corp I Class A Ordinary Shares", - "lastsale": "$11.62", - "netchange": "0.08", - "pctchange": "0.693%", - "volume": "8408", + "lastsale": "$11.53", + "netchange": "-0.09", + "pctchange": "-0.775%", + "volume": "1108", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -14674,10 +14758,10 @@ { "symbol": "DPCSW", "name": "DP Cap Acquisition Corp I Warrants", - "lastsale": "$0.0201", - "netchange": "0.0101", - "pctchange": "101.00%", - "volume": "44762", + "lastsale": "$0.02", + "netchange": "-0.0001", + "pctchange": "-0.498%", + "volume": "92581", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -14688,11 +14772,11 @@ { "symbol": "DPRO", "name": "Draganfly Inc. Common Shares", - "lastsale": "$2.24", - "netchange": "0.06", - "pctchange": "2.752%", - "volume": "26716", - "marketCap": "7810114.00", + "lastsale": "$2.34", + "netchange": "0.10", + "pctchange": "4.464%", + "volume": "26760", + "marketCap": "8158780.00", "country": "Canada", "ipoyear": "", "industry": "Aerospace", @@ -14702,11 +14786,11 @@ { "symbol": "DRCT", "name": "Direct Digital Holdings Inc. Class A Common Stock", - "lastsale": "$2.55", - "netchange": "0.16", - "pctchange": "6.695%", - "volume": "25712", - "marketCap": "37391157.00", + "lastsale": "$2.49", + "netchange": "-0.06", + "pctchange": "-2.353%", + "volume": "39148", + "marketCap": "36511366.00", "country": "United States", "ipoyear": "2022", "industry": "Advertising", @@ -14716,11 +14800,11 @@ { "symbol": "DRIO", "name": "DarioHealth Corp. Common Stock", - "lastsale": "$0.8925", - "netchange": "-0.0275", - "pctchange": "-2.989%", - "volume": "23200", - "marketCap": "26800240.00", + "lastsale": "$0.9652", + "netchange": "0.0727", + "pctchange": "8.146%", + "volume": "76432", + "marketCap": "28983296.00", "country": "Israel", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -14730,11 +14814,11 @@ { "symbol": "DRMA", "name": "Dermata Therapeutics Inc. Common Stock", - "lastsale": "$1.29", - "netchange": "0.0719", - "pctchange": "5.903%", - "volume": "47617", - "marketCap": "1697615.00", + "lastsale": "$1.35", + "netchange": "0.06", + "pctchange": "4.651%", + "volume": "87831", + "marketCap": "1776574.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -14747,7 +14831,7 @@ "lastsale": "$0.0124", "netchange": "0.00", "pctchange": "0.00%", - "volume": "100", + "volume": "350", "marketCap": "16318.00", "country": "United States", "ipoyear": "2021", @@ -14758,11 +14842,11 @@ { "symbol": "DRRX", "name": "DURECT Corporation Common Stock", - "lastsale": "$1.47", - "netchange": "0.12", - "pctchange": "8.889%", - "volume": "70667", - "marketCap": "45627890.00", + "lastsale": "$1.35", + "netchange": "-0.12", + "pctchange": "-8.163%", + "volume": "43995", + "marketCap": "41903164.00", "country": "United States", "ipoyear": "2000", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -14772,11 +14856,11 @@ { "symbol": "DRS", "name": "Leonardo DRS Inc. Common Stock", - "lastsale": "$33.04", - "netchange": "1.53", - "pctchange": "4.856%", - "volume": "893058", - "marketCap": "8735678829.00", + "lastsale": "$35.47", + "netchange": "2.43", + "pctchange": "7.355%", + "volume": "1396201", + "marketCap": "9378163683.00", "country": "Israel", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -14786,11 +14870,11 @@ { "symbol": "DRTS", "name": "Alpha Tau Medical Ltd. Ordinary Shares", - "lastsale": "$2.28", - "netchange": "0.04", - "pctchange": "1.786%", - "volume": "1965", - "marketCap": "158848995.00", + "lastsale": "$2.29", + "netchange": "0.01", + "pctchange": "0.439%", + "volume": "11828", + "marketCap": "159545701.00", "country": "Israel", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -14800,11 +14884,11 @@ { "symbol": "DRTSW", "name": "Alpha Tau Medical Ltd. Warrant", - "lastsale": "$0.17", - "netchange": "0.0075", - "pctchange": "4.615%", - "volume": "459", - "marketCap": "11844004.00", + "lastsale": "$0.19", + "netchange": "0.02", + "pctchange": "11.765%", + "volume": "7450", + "marketCap": "13237416.00", "country": "Israel", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -14814,11 +14898,11 @@ { "symbol": "DRUG", "name": "Bright Minds Biosciences Inc. Common Stock", - "lastsale": "$54.08", - "netchange": "3.49", - "pctchange": "6.899%", - "volume": "547872", - "marketCap": "241404305.00", + "lastsale": "$55.77", + "netchange": "1.69", + "pctchange": "3.125%", + "volume": "334916", + "marketCap": "248948189.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -14828,11 +14912,11 @@ { "symbol": "DRVN", "name": "Driven Brands Holdings Inc. Common Stock", - "lastsale": "$15.23", - "netchange": "0.35", - "pctchange": "2.352%", - "volume": "526427", - "marketCap": "2498967002.00", + "lastsale": "$16.22", + "netchange": "0.99", + "pctchange": "6.50%", + "volume": "1158543", + "marketCap": "2661408061.00", "country": "United States", "ipoyear": "2021", "industry": "Automotive Aftermarket", @@ -14842,11 +14926,11 @@ { "symbol": "DSGN", "name": "Design Therapeutics Inc. Common Stock", - "lastsale": "$5.56", - "netchange": "0.24", - "pctchange": "4.511%", - "volume": "95660", - "marketCap": "314810119.00", + "lastsale": "$5.94", + "netchange": "0.38", + "pctchange": "6.835%", + "volume": "202379", + "marketCap": "336325919.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -14856,11 +14940,11 @@ { "symbol": "DSGR", "name": "Distribution Solutions Group Inc. Common Stock", - "lastsale": "$35.13", - "netchange": "-0.27", - "pctchange": "-0.763%", - "volume": "45814", - "marketCap": "1645414724.00", + "lastsale": "$40.69", + "netchange": "5.56", + "pctchange": "15.827%", + "volume": "94911", + "marketCap": "1905833337.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -14870,11 +14954,11 @@ { "symbol": "DSGX", "name": "Descartes Systems Group Inc. (The) Common Stock", - "lastsale": "$107.75", - "netchange": "0.45", - "pctchange": "0.419%", - "volume": "230428", - "marketCap": "9210537344.00", + "lastsale": "$112.50", + "netchange": "4.75", + "pctchange": "4.408%", + "volume": "261285", + "marketCap": "9616570313.00", "country": "Canada", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -14884,11 +14968,11 @@ { "symbol": "DSP", "name": "Viant Technology Inc. Class A Common Stock", - "lastsale": "$12.23", - "netchange": "0.28", - "pctchange": "2.343%", - "volume": "105540", - "marketCap": "772924773.00", + "lastsale": "$12.70", + "netchange": "0.47", + "pctchange": "3.843%", + "volume": "162204", + "marketCap": "802628341.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Programming Data Processing", @@ -14898,11 +14982,11 @@ { "symbol": "DSWL", "name": "Deswell Industries Inc. Common Shares", - "lastsale": "$2.5099", - "netchange": "-0.03", - "pctchange": "-1.181%", - "volume": "438", - "marketCap": "39995856.00", + "lastsale": "$2.505", + "netchange": "-0.0049", + "pctchange": "-0.195%", + "volume": "53493", + "marketCap": "39917774.00", "country": "Macau", "ipoyear": "1995", "industry": "Plastic Products", @@ -14912,11 +14996,11 @@ { "symbol": "DSY", "name": "Big Tree Cloud Holdings Limited Ordinary Shares", - "lastsale": "$3.35", - "netchange": "-0.06", - "pctchange": "-1.76%", - "volume": "38820", - "marketCap": "191219829.00", + "lastsale": "$3.79", + "netchange": "0.44", + "pctchange": "13.134%", + "volume": "195660", + "marketCap": "216335269.00", "country": "China", "ipoyear": "", "industry": "Containers/Packaging", @@ -14926,11 +15010,11 @@ { "symbol": "DSYWW", "name": "Big Tree Cloud Holdings Limited Warrants", - "lastsale": "$0.0395", - "netchange": "-0.0117", - "pctchange": "-22.852%", - "volume": "8476", - "marketCap": "2254682.00", + "lastsale": "$0.04", + "netchange": "0.0005", + "pctchange": "1.266%", + "volume": "7548", + "marketCap": "2283222.00", "country": "China", "ipoyear": "", "industry": "Containers/Packaging", @@ -14940,11 +15024,11 @@ { "symbol": "DTCK", "name": "Davis Commodities Limited Ordinary Shares", - "lastsale": "$1.10", - "netchange": "0.0016", - "pctchange": "0.146%", - "volume": "15767", - "marketCap": "26950688.00", + "lastsale": "$1.11", + "netchange": "0.01", + "pctchange": "0.909%", + "volume": "21177", + "marketCap": "27195694.00", "country": "Singapore", "ipoyear": "2023", "industry": "Farming/Seeds/Milling", @@ -14954,11 +15038,11 @@ { "symbol": "DTI", "name": "Drilling Tools International Corporation Common Stock", - "lastsale": "$3.27", - "netchange": "0.05", - "pctchange": "1.553%", - "volume": "67759", - "marketCap": "113484356.00", + "lastsale": "$3.50", + "netchange": "0.23", + "pctchange": "7.034%", + "volume": "143943", + "marketCap": "121466436.00", "country": "United States", "ipoyear": "2021", "industry": "Metal Fabrications", @@ -14968,11 +15052,11 @@ { "symbol": "DTIL", "name": "Precision BioSciences Inc. Common Stock", - "lastsale": "$8.46", - "netchange": "0.17", - "pctchange": "2.051%", - "volume": "39327", - "marketCap": "61197610.00", + "lastsale": "$8.40", + "netchange": "-0.06", + "pctchange": "-0.709%", + "volume": "84484", + "marketCap": "64436896.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -14982,10 +15066,10 @@ { "symbol": "DTSQ", "name": "DT Cloud Star Acquisition Corporation Ordinary Shares", - "lastsale": "$10.02", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "2", + "lastsale": "$10.0233", + "netchange": "0.0033", + "pctchange": "0.033%", + "volume": "570", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -14996,10 +15080,10 @@ { "symbol": "DTSQR", "name": "DT Cloud Star Acquisition Corporation Right", - "lastsale": "$0.1301", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "86", + "lastsale": "$0.1374", + "netchange": "0.0073", + "pctchange": "5.611%", + "volume": "1812", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -15007,14 +15091,28 @@ "sector": "", "url": "/market-activity/stocks/dtsqr" }, + { + "symbol": "DTSQU", + "name": "DT Cloud Star Acquisition Corporation Units", + "lastsale": "$10.14", + "netchange": "0.03", + "pctchange": "0.297%", + "volume": "105", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2024", + "industry": "", + "sector": "", + "url": "/market-activity/stocks/dtsqu" + }, { "symbol": "DTSS", "name": "Datasea Inc. Common Stock", - "lastsale": "$2.42", - "netchange": "-0.133", - "pctchange": "-5.21%", - "volume": "32817", - "marketCap": "12474563.00", + "lastsale": "$2.38", + "netchange": "-0.04", + "pctchange": "-1.653%", + "volume": "75815", + "marketCap": "12268372.00", "country": "China", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -15024,11 +15122,11 @@ { "symbol": "DTST", "name": "Data Storage Corporation Common Stock", - "lastsale": "$3.48", - "netchange": "-0.02", - "pctchange": "-0.571%", - "volume": "27898", - "marketCap": "24345461.00", + "lastsale": "$3.4942", + "netchange": "0.0142", + "pctchange": "0.408%", + "volume": "24451", + "marketCap": "24444801.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -15038,11 +15136,11 @@ { "symbol": "DTSTW", "name": "Data Storage Corporation Warrant", - "lastsale": "$0.406", - "netchange": "-0.039", - "pctchange": "-8.764%", - "volume": "2600", - "marketCap": "2840304.00", + "lastsale": "$0.3699", + "netchange": "-0.0361", + "pctchange": "-8.892%", + "volume": "901", + "marketCap": "2587755.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -15053,9 +15151,9 @@ "symbol": "DUET", "name": "DUET Acquisition Corp. Class A Common Stock", "lastsale": "$11.35", - "netchange": "0.09", - "pctchange": "0.799%", - "volume": "180", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "3", "marketCap": "0.00", "country": "Malaysia", "ipoyear": "2022", @@ -15080,11 +15178,11 @@ { "symbol": "DUO", "name": "Fangdd Network Group Ltd. Class A Ordinary Shares", - "lastsale": "$1.22", - "netchange": "0.02", - "pctchange": "1.667%", - "volume": "4340066", - "marketCap": "7771400.00", + "lastsale": "$1.13", + "netchange": "-0.09", + "pctchange": "-7.377%", + "volume": "1889550", + "marketCap": "7198100.00", "country": "China", "ipoyear": "2019", "industry": "Real Estate", @@ -15094,11 +15192,11 @@ { "symbol": "DUOL", "name": "Duolingo Inc. Class A Common Stock", - "lastsale": "$303.00", - "netchange": "12.35", - "pctchange": "4.249%", - "volume": "761984", - "marketCap": "13192240947.00", + "lastsale": "$318.85", + "netchange": "15.85", + "pctchange": "5.231%", + "volume": "1099769", + "marketCap": "13882330119.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -15108,11 +15206,11 @@ { "symbol": "DUOT", "name": "Duos Technologies Group Inc. Common Stock", - "lastsale": "$4.33", - "netchange": "0.05", - "pctchange": "1.168%", - "volume": "150494", - "marketCap": "33297566.00", + "lastsale": "$4.64", + "netchange": "0.31", + "pctchange": "7.159%", + "volume": "38921", + "marketCap": "35681456.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -15122,11 +15220,11 @@ { "symbol": "DVAX", "name": "Dynavax Technologies Corporation Common Stock", - "lastsale": "$12.01", - "netchange": "0.22", - "pctchange": "1.866%", - "volume": "2312643", - "marketCap": "1573843040.00", + "lastsale": "$12.29", + "netchange": "0.28", + "pctchange": "2.331%", + "volume": "3241680", + "marketCap": "1610535467.00", "country": "United States", "ipoyear": "2004", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -15136,11 +15234,11 @@ { "symbol": "DWSN", "name": "Dawson Geophysical Company Common Stock", - "lastsale": "$1.67", - "netchange": "-0.04", - "pctchange": "-2.339%", - "volume": "2724", - "marketCap": "51614318.00", + "lastsale": "$1.65", + "netchange": "-0.02", + "pctchange": "-1.198%", + "volume": "3479", + "marketCap": "50996182.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -15150,11 +15248,11 @@ { "symbol": "DWTX", "name": "Dogwood Therapeutics Inc. Common Stock", - "lastsale": "$4.62", - "netchange": "0.18", - "pctchange": "4.054%", - "volume": "29291", - "marketCap": "6155078.00", + "lastsale": "$4.45", + "netchange": "-0.17", + "pctchange": "-3.68%", + "volume": "50129", + "marketCap": "5928593.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -15164,11 +15262,11 @@ { "symbol": "DXCM", "name": "DexCom Inc. Common Stock", - "lastsale": "$69.00", - "netchange": "-0.70", - "pctchange": "-1.004%", - "volume": "3405129", - "marketCap": "26951081910.00", + "lastsale": "$68.61", + "netchange": "-0.39", + "pctchange": "-0.565%", + "volume": "5192130", + "marketCap": "26798749708.00", "country": "United States", "ipoyear": "2005", "industry": "Medical/Dental Instruments", @@ -15178,11 +15276,11 @@ { "symbol": "DXLG", "name": "Destination XL Group Inc. Common Stock", - "lastsale": "$2.80", - "netchange": "0.07", - "pctchange": "2.564%", - "volume": "249191", - "marketCap": "163121627.00", + "lastsale": "$2.96", + "netchange": "0.16", + "pctchange": "5.714%", + "volume": "451941", + "marketCap": "172442863.00", "country": "United States", "ipoyear": "", "industry": "Clothing/Shoe/Accessory Stores", @@ -15192,11 +15290,11 @@ { "symbol": "DXPE", "name": "DXP Enterprises Inc. Common Stock", - "lastsale": "$61.59", - "netchange": "10.67", - "pctchange": "20.954%", - "volume": "218522", - "marketCap": "972426895.00", + "lastsale": "$65.79", + "netchange": "4.20", + "pctchange": "6.819%", + "volume": "195716", + "marketCap": "1038739494.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -15206,11 +15304,11 @@ { "symbol": "DXR", "name": "Daxor Corporation Common Stock", - "lastsale": "$9.30", - "netchange": "0.1675", - "pctchange": "1.834%", - "volume": "17613", - "marketCap": "45012000.00", + "lastsale": "$9.7938", + "netchange": "0.4938", + "pctchange": "5.31%", + "volume": "9580", + "marketCap": "47401992.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -15220,11 +15318,11 @@ { "symbol": "DYAI", "name": "Dyadic International Inc. Common Stock", - "lastsale": "$1.05", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "25917", - "marketCap": "30951521.00", + "lastsale": "$1.06", + "netchange": "0.01", + "pctchange": "0.952%", + "volume": "14607", + "marketCap": "31246297.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -15234,10 +15332,10 @@ { "symbol": "DYCQ", "name": "DT Cloud Acquisition Corporation Ordinary Shares", - "lastsale": "$10.39", - "netchange": "0.0199", + "lastsale": "$10.41", + "netchange": "0.02", "pctchange": "0.192%", - "volume": "8785", + "volume": "200", "marketCap": "0.00", "country": "United Kingdom", "ipoyear": "2024", @@ -15245,14 +15343,28 @@ "sector": "", "url": "/market-activity/stocks/dycq" }, + { + "symbol": "DYCQR", + "name": "DT Cloud Acquisition Corporation Right", + "lastsale": "$0.1802", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "3938", + "marketCap": "0.00", + "country": "United Kingdom", + "ipoyear": "2024", + "industry": "", + "sector": "", + "url": "/market-activity/stocks/dycqr" + }, { "symbol": "DYN", "name": "Dyne Therapeutics Inc. Common Stock", - "lastsale": "$28.62", - "netchange": "-0.16", - "pctchange": "-0.556%", - "volume": "845086", - "marketCap": "2873470839.00", + "lastsale": "$29.81", + "netchange": "1.19", + "pctchange": "4.158%", + "volume": "1030164", + "marketCap": "2992947788.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -15262,11 +15374,11 @@ { "symbol": "EA", "name": "Electronic Arts Inc. Common Stock", - "lastsale": "$155.50", - "netchange": "2.61", - "pctchange": "1.707%", - "volume": "2337588", - "marketCap": "40783423666.00", + "lastsale": "$157.96", + "netchange": "2.46", + "pctchange": "1.582%", + "volume": "2289022", + "marketCap": "41428614805.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -15276,11 +15388,11 @@ { "symbol": "EAST", "name": "Eastside Distilling Inc. Common Stock", - "lastsale": "$0.5215", - "netchange": "-0.0325", - "pctchange": "-5.866%", - "volume": "41957", - "marketCap": "919660.00", + "lastsale": "$0.539", + "netchange": "0.0175", + "pctchange": "3.356%", + "volume": "30181", + "marketCap": "950521.00", "country": "United States", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -15290,11 +15402,11 @@ { "symbol": "EBAY", "name": "eBay Inc. Common Stock", - "lastsale": "$61.51", - "netchange": "1.28", - "pctchange": "2.125%", - "volume": "5236270", - "marketCap": "29463290000.00", + "lastsale": "$61.08", + "netchange": "-0.43", + "pctchange": "-0.699%", + "volume": "5511968", + "marketCap": "29257320000.00", "country": "United States", "ipoyear": "1998", "industry": "Business Services", @@ -15304,11 +15416,11 @@ { "symbol": "EBC", "name": "Eastern Bankshares Inc. Common Stock", - "lastsale": "$16.57", - "netchange": "0.23", - "pctchange": "1.408%", - "volume": "804192", - "marketCap": "3573292314.00", + "lastsale": "$18.79", + "netchange": "2.22", + "pctchange": "13.398%", + "volume": "3585070", + "marketCap": "4052031538.00", "country": "United States", "ipoyear": "2020", "industry": "Savings Institutions", @@ -15318,11 +15430,11 @@ { "symbol": "EBMT", "name": "Eagle Bancorp Montana Inc. Common Stock", - "lastsale": "$16.25", - "netchange": "0.10", - "pctchange": "0.619%", - "volume": "21452", - "marketCap": "130272740.00", + "lastsale": "$16.90", + "netchange": "0.65", + "pctchange": "4.00%", + "volume": "62507", + "marketCap": "135483650.00", "country": "United States", "ipoyear": "2010", "industry": "Major Banks", @@ -15332,11 +15444,11 @@ { "symbol": "EBON", "name": "Ebang International Holdings Inc. Class A Ordinary Shares", - "lastsale": "$6.53", - "netchange": "0.094", - "pctchange": "1.461%", - "volume": "29461", - "marketCap": "42731915.00", + "lastsale": "$6.93", + "netchange": "0.40", + "pctchange": "6.126%", + "volume": "97758", + "marketCap": "45349490.00", "country": "China", "ipoyear": "2020", "industry": "Semiconductors", @@ -15346,11 +15458,11 @@ { "symbol": "EBTC", "name": "Enterprise Bancorp Inc Common Stock", - "lastsale": "$33.26", - "netchange": "1.31", - "pctchange": "4.10%", - "volume": "11849", - "marketCap": "413230688.00", + "lastsale": "$37.97", + "netchange": "4.71", + "pctchange": "14.161%", + "volume": "56483", + "marketCap": "471748924.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -15360,11 +15472,11 @@ { "symbol": "ECBK", "name": "ECB Bancorp Inc. Common Stock", - "lastsale": "$15.10", - "netchange": "0.31", - "pctchange": "2.096%", - "volume": "21256", - "marketCap": "138736852.00", + "lastsale": "$15.33", + "netchange": "0.23", + "pctchange": "1.523%", + "volume": "22830", + "marketCap": "140850062.00", "country": "United States", "ipoyear": "2022", "industry": "Banks", @@ -15374,11 +15486,11 @@ { "symbol": "ECDA", "name": "ECD Automotive Design Inc. Common Stock", - "lastsale": "$1.04", - "netchange": "-0.07", - "pctchange": "-6.306%", - "volume": "31246", - "marketCap": "36035648.00", + "lastsale": "$1.02", + "netchange": "-0.02", + "pctchange": "-1.923%", + "volume": "31911", + "marketCap": "35342655.00", "country": "United States", "ipoyear": "2022", "industry": "Auto Manufacturing", @@ -15388,11 +15500,11 @@ { "symbol": "ECOR", "name": "electroCore Inc. Common Stock", - "lastsale": "$12.76", - "netchange": "0.44", - "pctchange": "3.571%", - "volume": "74885", - "marketCap": "82262010.00", + "lastsale": "$12.055", + "netchange": "-0.705", + "pctchange": "-5.525%", + "volume": "137214", + "marketCap": "77716970.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -15402,11 +15514,11 @@ { "symbol": "ECPG", "name": "Encore Capital Group Inc Common Stock", - "lastsale": "$47.48", - "netchange": "2.14", - "pctchange": "4.72%", - "volume": "391685", - "marketCap": "1124846686.00", + "lastsale": "$49.77", + "netchange": "2.29", + "pctchange": "4.823%", + "volume": "520576", + "marketCap": "1179098980.00", "country": "United States", "ipoyear": "", "industry": "Finance Companies", @@ -15416,11 +15528,11 @@ { "symbol": "ECX", "name": "ECARX Holdings Inc. Class A Ordinary shares", - "lastsale": "$1.87", - "netchange": "0.05", - "pctchange": "2.747%", - "volume": "58607", - "marketCap": "631966435.00", + "lastsale": "$1.83", + "netchange": "-0.04", + "pctchange": "-2.139%", + "volume": "52125", + "marketCap": "618448436.00", "country": "China", "ipoyear": "", "industry": "EDP Services", @@ -15430,11 +15542,11 @@ { "symbol": "ECXWW", "name": "ECARX Holdings Inc. Warrants", - "lastsale": "$0.0176", - "netchange": "-0.0026", - "pctchange": "-12.871%", - "volume": "15010", - "marketCap": "5947919.00", + "lastsale": "$0.0199", + "netchange": "0.0023", + "pctchange": "13.068%", + "volume": "20590", + "marketCap": "6725204.00", "country": "China", "ipoyear": "", "industry": "EDP Services", @@ -15444,11 +15556,11 @@ { "symbol": "EDAP", "name": "EDAP TMS S.A. American Depositary Shares", - "lastsale": "$2.76", - "netchange": "0.07", - "pctchange": "2.602%", - "volume": "3143284", - "marketCap": "102406430.00", + "lastsale": "$2.835", + "netchange": "0.075", + "pctchange": "2.717%", + "volume": "26698", + "marketCap": "105189213.00", "country": "France", "ipoyear": "1997", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -15458,11 +15570,11 @@ { "symbol": "EDBL", "name": "Edible Garden AG Incorporated Common Stock", - "lastsale": "$0.1482", - "netchange": "0.0144", - "pctchange": "10.762%", - "volume": "2603245", - "marketCap": "468370.00", + "lastsale": "$0.1485", + "netchange": "0.0003", + "pctchange": "0.202%", + "volume": "4660852", + "marketCap": "469318.00", "country": "United States", "ipoyear": "2022", "industry": "Farming/Seeds/Milling", @@ -15472,11 +15584,11 @@ { "symbol": "EDBLW", "name": "Edible Garden AG Incorporated Warrant", - "lastsale": "$0.0126", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "230", - "marketCap": "39821.00", + "lastsale": "$0.0137", + "netchange": "0.0011", + "pctchange": "8.73%", + "volume": "4950", + "marketCap": "43297.00", "country": "United States", "ipoyear": "2022", "industry": "Farming/Seeds/Milling", @@ -15486,11 +15598,11 @@ { "symbol": "EDIT", "name": "Editas Medicine Inc. Common Stock", - "lastsale": "$3.12", - "netchange": "0.24", - "pctchange": "8.333%", - "volume": "2148626", - "marketCap": "257326480.00", + "lastsale": "$3.28", + "netchange": "0.16", + "pctchange": "5.128%", + "volume": "4225856", + "marketCap": "270757765.00", "country": "United States", "ipoyear": "2016", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -15500,11 +15612,11 @@ { "symbol": "EDRY", "name": "EuroDry Ltd. Common Shares ", - "lastsale": "$15.55", - "netchange": "-1.055", - "pctchange": "-6.354%", - "volume": "6693", - "marketCap": "44044084.00", + "lastsale": "$16.02", + "netchange": "0.47", + "pctchange": "3.023%", + "volume": "16590", + "marketCap": "45375320.00", "country": "Greece", "ipoyear": "", "industry": "Marine Transportation", @@ -15514,11 +15626,11 @@ { "symbol": "EDSA", "name": "Edesa Biotech Inc. Common Shares", - "lastsale": "$2.68", - "netchange": "0.11", - "pctchange": "4.28%", - "volume": "31499", - "marketCap": "8618794.00", + "lastsale": "$2.74", + "netchange": "0.06", + "pctchange": "2.239%", + "volume": "57249", + "marketCap": "8811752.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -15528,11 +15640,11 @@ { "symbol": "EDTK", "name": "Skillful Craftsman Education Technology Limited Ordinary Share", - "lastsale": "$0.955", - "netchange": "-0.027", - "pctchange": "-2.749%", - "volume": "3474", - "marketCap": "15212626.00", + "lastsale": "$0.90", + "netchange": "-0.055", + "pctchange": "-5.759%", + "volume": "8201", + "marketCap": "14336506.00", "country": "China", "ipoyear": "2020", "industry": "Other Consumer Services", @@ -15542,11 +15654,11 @@ { "symbol": "EDUC", "name": "Educational Development Corporation Common Stock", - "lastsale": "$2.03", - "netchange": "-0.04", - "pctchange": "-1.932%", - "volume": "7111", - "marketCap": "17420650.00", + "lastsale": "$2.0643", + "netchange": "0.0343", + "pctchange": "1.69%", + "volume": "876", + "marketCap": "17714999.00", "country": "United States", "ipoyear": "", "industry": "Consumer Specialties", @@ -15556,11 +15668,11 @@ { "symbol": "EEFT", "name": "Euronet Worldwide Inc. Common Stock", - "lastsale": "$101.33", - "netchange": "1.24", - "pctchange": "1.239%", - "volume": "204676", - "marketCap": "4551161358.00", + "lastsale": "$102.46", + "netchange": "1.13", + "pctchange": "1.115%", + "volume": "556328", + "marketCap": "4501234810.00", "country": "United States", "ipoyear": "1997", "industry": "Investment Bankers/Brokers/Service", @@ -15570,11 +15682,11 @@ { "symbol": "EEIQ", "name": "EpicQuest Education Group International Limited Common Stock", - "lastsale": "$0.8524", - "netchange": "0.0424", - "pctchange": "5.235%", - "volume": "5336", - "marketCap": "10568203.00", + "lastsale": "$0.8048", + "netchange": "-0.0476", + "pctchange": "-5.584%", + "volume": "3483", + "marketCap": "9978050.00", "country": "United States", "ipoyear": "2021", "industry": "Other Consumer Services", @@ -15584,11 +15696,11 @@ { "symbol": "EFOI", "name": "Energy Focus Inc. Common Stock", - "lastsale": "$1.26", - "netchange": "-0.029", - "pctchange": "-2.25%", - "volume": "823", - "marketCap": "6628534.00", + "lastsale": "$1.2899", + "netchange": "0.0299", + "pctchange": "2.373%", + "volume": "932", + "marketCap": "6785830.00", "country": "United States", "ipoyear": "", "industry": "Building Products", @@ -15598,11 +15710,11 @@ { "symbol": "EFSC", "name": "Enterprise Financial Services Corporation Common Stock", - "lastsale": "$53.41", - "netchange": "0.98", - "pctchange": "1.869%", - "volume": "156643", - "marketCap": "1982995798.00", + "lastsale": "$61.17", + "netchange": "7.76", + "pctchange": "14.529%", + "volume": "859338", + "marketCap": "2271107526.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -15612,11 +15724,11 @@ { "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": "$20.86", - "netchange": "0.21", - "pctchange": "1.017%", - "volume": "2764", - "marketCap": "774485908.00", + "lastsale": "$20.6501", + "netchange": "-0.2099", + "pctchange": "-1.006%", + "volume": "599", + "marketCap": "766692783.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -15626,11 +15738,11 @@ { "symbol": "EGAN", "name": "eGain Corporation Common Stock", - "lastsale": "$5.18", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "29318", - "marketCap": "147689845.00", + "lastsale": "$5.75", + "netchange": "0.57", + "pctchange": "11.004%", + "volume": "111522", + "marketCap": "163941430.00", "country": "United States", "ipoyear": "1999", "industry": "Computer Software: Prepackaged Software", @@ -15640,11 +15752,11 @@ { "symbol": "EGBN", "name": "Eagle Bancorp Inc. Common Stock", - "lastsale": "$26.06", - "netchange": "0.55", - "pctchange": "2.156%", - "volume": "185801", - "marketCap": "786421116.00", + "lastsale": "$29.69", + "netchange": "3.63", + "pctchange": "13.929%", + "volume": "716656", + "marketCap": "895964809.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -15654,11 +15766,11 @@ { "symbol": "EH", "name": "EHang Holdings Limited ADS", - "lastsale": "$18.435", - "netchange": "1.755", - "pctchange": "10.522%", - "volume": "2288047", - "marketCap": "1170728335.00", + "lastsale": "$17.41", + "netchange": "-1.025", + "pctchange": "-5.56%", + "volume": "1434133", + "marketCap": "1105634951.00", "country": "China", "ipoyear": "2019", "industry": "Military/Government/Technical", @@ -15668,11 +15780,11 @@ { "symbol": "EHGO", "name": "Eshallgo Inc. Class A Ordinary Shares", - "lastsale": "$3.76", - "netchange": "0.41", - "pctchange": "12.239%", - "volume": "27833", - "marketCap": "77023600.00", + "lastsale": "$3.01", + "netchange": "-0.75", + "pctchange": "-19.947%", + "volume": "53887", + "marketCap": "61659850.00", "country": "China", "ipoyear": "2024", "industry": "Diversified Commercial Services", @@ -15682,11 +15794,11 @@ { "symbol": "EHTH", "name": "eHealth Inc. Common Stock", - "lastsale": "$5.09", - "netchange": "0.09", - "pctchange": "1.80%", - "volume": "130784", - "marketCap": "149673578.00", + "lastsale": "$5.02", + "netchange": "-0.07", + "pctchange": "-1.375%", + "volume": "1233687", + "marketCap": "147615198.00", "country": "United States", "ipoyear": "2006", "industry": "Specialty Insurers", @@ -15696,11 +15808,11 @@ { "symbol": "EJH", "name": "E-Home Household Service Holdings Limited Ordinary Shares", - "lastsale": "$0.8306", - "netchange": "-0.0214", - "pctchange": "-2.512%", - "volume": "485971", - "marketCap": "7218056.00", + "lastsale": "$0.743", + "netchange": "-0.0876", + "pctchange": "-10.547%", + "volume": "522652", + "marketCap": "6456797.00", "country": "China", "ipoyear": "2021", "industry": "Other Consumer Services", @@ -15710,11 +15822,11 @@ { "symbol": "EKSO", "name": "Ekso Bionics Holdings Inc. Common Stock", - "lastsale": "$0.89", - "netchange": "0.019", - "pctchange": "2.181%", - "volume": "46750", - "marketCap": "19578548.00", + "lastsale": "$0.9075", + "netchange": "0.0175", + "pctchange": "1.966%", + "volume": "78012", + "marketCap": "19963520.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -15724,11 +15836,11 @@ { "symbol": "ELAB", "name": "Elevai Labs Inc. Common Stock", - "lastsale": "$0.0214", - "netchange": "0.0013", - "pctchange": "6.468%", - "volume": "467153251", - "marketCap": "432111.00", + "lastsale": "$0.0178", + "netchange": "-0.0036", + "pctchange": "-16.822%", + "volume": "301427430", + "marketCap": "359420.00", "country": "United States", "ipoyear": "2023", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -15738,11 +15850,11 @@ { "symbol": "ELBM", "name": "Electra Battery Materials Corporation Common Stock", - "lastsale": "$0.5595", - "netchange": "0.0395", - "pctchange": "7.596%", - "volume": "37095", - "marketCap": "32002543.00", + "lastsale": "$0.57", + "netchange": "0.0105", + "pctchange": "1.877%", + "volume": "84266", + "marketCap": "32603127.00", "country": "Canada", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -15752,11 +15864,11 @@ { "symbol": "ELDN", "name": "Eledon Pharmaceuticals Inc. Common Stock", - "lastsale": "$4.99", - "netchange": "0.16", - "pctchange": "3.313%", - "volume": "386871", - "marketCap": "197881953.00", + "lastsale": "$5.07", + "netchange": "0.08", + "pctchange": "1.603%", + "volume": "338654", + "marketCap": "201054409.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -15766,11 +15878,11 @@ { "symbol": "ELEV", "name": "Elevation Oncology Inc. Common stock", - "lastsale": "$0.56", - "netchange": "0.0374", - "pctchange": "7.157%", - "volume": "507624", - "marketCap": "33099813.00", + "lastsale": "$0.55", + "netchange": "-0.01", + "pctchange": "-1.786%", + "volume": "845749", + "marketCap": "32508745.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -15783,7 +15895,7 @@ "lastsale": "$3.98", "netchange": "0.00", "pctchange": "0.00%", - "volume": "1387", + "volume": "388", "marketCap": "13643524.00", "country": "United States", "ipoyear": "", @@ -15794,11 +15906,11 @@ { "symbol": "ELTK", "name": "Eltek Ltd. Ordinary Shares", - "lastsale": "$10.66", - "netchange": "-0.20", - "pctchange": "-1.842%", - "volume": "10896", - "marketCap": "71528600.00", + "lastsale": "$10.81", + "netchange": "0.15", + "pctchange": "1.407%", + "volume": "6342", + "marketCap": "72535100.00", "country": "Israel", "ipoyear": "1997", "industry": "Electrical Products", @@ -15808,11 +15920,11 @@ { "symbol": "ELTX", "name": "Elicio Therapeutics Inc. Common Stock", - "lastsale": "$4.84", - "netchange": "0.23", - "pctchange": "4.989%", - "volume": "13701", - "marketCap": "52148938.00", + "lastsale": "$4.76", + "netchange": "-0.08", + "pctchange": "-1.653%", + "volume": "9600", + "marketCap": "51286972.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -15822,11 +15934,11 @@ { "symbol": "ELUT", "name": "Elutia Inc. Class A Common Stock", - "lastsale": "$3.83", - "netchange": "0.03", - "pctchange": "0.789%", - "volume": "84759", - "marketCap": "130451106.00", + "lastsale": "$3.69", + "netchange": "-0.14", + "pctchange": "-3.655%", + "volume": "28359", + "marketCap": "125682658.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -15836,11 +15948,11 @@ { "symbol": "ELVA", "name": "Electrovaya Inc. Common Shares", - "lastsale": "$2.08", - "netchange": "-0.0199", - "pctchange": "-0.948%", - "volume": "5468", - "marketCap": "70999063.00", + "lastsale": "$2.145", + "netchange": "0.065", + "pctchange": "3.125%", + "volume": "9231", + "marketCap": "73217784.00", "country": "Canada", "ipoyear": "", "industry": "", @@ -15850,11 +15962,11 @@ { "symbol": "ELVN", "name": "Enliven Therapeutics Inc. Common Stock", - "lastsale": "$28.01", - "netchange": "0.36", - "pctchange": "1.302%", - "volume": "227509", - "marketCap": "1323114168.00", + "lastsale": "$29.55", + "netchange": "1.54", + "pctchange": "5.498%", + "volume": "370212", + "marketCap": "1395859467.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -15864,11 +15976,11 @@ { "symbol": "ELWS", "name": "Earlyworks Co. Ltd. American Depositary Shares", - "lastsale": "$4.25", - "netchange": "-0.12", - "pctchange": "-2.746%", - "volume": "1790243", - "marketCap": "12815365.00", + "lastsale": "$6.09", + "netchange": "1.84", + "pctchange": "43.294%", + "volume": "5970958", + "marketCap": "18363664.00", "country": "Japan", "ipoyear": "2023", "industry": "EDP Services", @@ -15879,9 +15991,9 @@ "symbol": "EM", "name": "Smart Share Global Limited American Depositary Shares", "lastsale": "$0.69", - "netchange": "-0.02", - "pctchange": "-2.817%", - "volume": "45958", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "158992", "marketCap": "179106945.00", "country": "China", "ipoyear": "2021", @@ -15892,11 +16004,11 @@ { "symbol": "EMBC", "name": "Embecta Corp. Common Stock", - "lastsale": "$14.97", - "netchange": "0.43", - "pctchange": "2.957%", - "volume": "195623", - "marketCap": "863796395.00", + "lastsale": "$16.33", + "netchange": "1.36", + "pctchange": "9.085%", + "volume": "657885", + "marketCap": "942270884.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -15917,14 +16029,28 @@ "sector": "Finance", "url": "/market-activity/stocks/emcg" }, + { + "symbol": "EMCGW", + "name": "Embrace Change Acquisition Corp Warrants", + "lastsale": "$0.0128", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "50", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2022", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/emcgw" + }, { "symbol": "EMKR", "name": "EMCORE Corporation Common Stock", - "lastsale": "$2.17", - "netchange": "0.08", - "pctchange": "3.828%", - "volume": "90002", - "marketCap": "19674565.00", + "lastsale": "$2.19", + "netchange": "0.02", + "pctchange": "0.922%", + "volume": "76324", + "marketCap": "19855898.00", "country": "United States", "ipoyear": "1997", "industry": "Semiconductors", @@ -15934,11 +16060,11 @@ { "symbol": "EML", "name": "Eastern Company (The) Common Stock", - "lastsale": "$31.52", - "netchange": "1.03", - "pctchange": "3.378%", - "volume": "15151", - "marketCap": "196320177.00", + "lastsale": "$30.61", + "netchange": "-0.91", + "pctchange": "-2.887%", + "volume": "52183", + "marketCap": "190652304.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -15948,11 +16074,11 @@ { "symbol": "ENG", "name": "ENGlobal Corporation Common Stock", - "lastsale": "$1.39", - "netchange": "0.0304", - "pctchange": "2.236%", - "volume": "10664", - "marketCap": "7167650.00", + "lastsale": "$1.35", + "netchange": "-0.04", + "pctchange": "-2.878%", + "volume": "32962", + "marketCap": "6961387.00", "country": "United States", "ipoyear": "", "industry": "Military/Government/Technical", @@ -15962,11 +16088,11 @@ { "symbol": "ENGN", "name": "enGene Holdings Inc. Common Stock", - "lastsale": "$8.88", - "netchange": "0.36", - "pctchange": "4.225%", - "volume": "34424", - "marketCap": "392634324.00", + "lastsale": "$8.77", + "netchange": "-0.11", + "pctchange": "-1.239%", + "volume": "49015", + "marketCap": "387770610.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -15977,9 +16103,9 @@ "symbol": "ENGNW", "name": "enGene Holdings Inc. Warrants", "lastsale": "$1.50", - "netchange": "-0.09", - "pctchange": "-5.66%", - "volume": "4176", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "5", "marketCap": "66323366.00", "country": "Canada", "ipoyear": "", @@ -15990,11 +16116,11 @@ { "symbol": "ENLT", "name": "Enlight Renewable Energy Ltd. Ordinary Shares", - "lastsale": "$16.48", - "netchange": "0.75", - "pctchange": "4.768%", - "volume": "2870", - "marketCap": "1944023879.00", + "lastsale": "$15.10", + "netchange": "-1.38", + "pctchange": "-8.374%", + "volume": "11137", + "marketCap": "1781235471.00", "country": "Israel", "ipoyear": "2023", "industry": "Electric Utilities: Central", @@ -16004,11 +16130,11 @@ { "symbol": "ENLV", "name": "Enlivex Therapeutics Ltd. Ordinary Shares", - "lastsale": "$1.285", + "lastsale": "$1.27", "netchange": "-0.015", - "pctchange": "-1.154%", - "volume": "144037", - "marketCap": "26830800.00", + "pctchange": "-1.167%", + "volume": "131971", + "marketCap": "26517600.00", "country": "Israel", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -16018,11 +16144,11 @@ { "symbol": "ENPH", "name": "Enphase Energy Inc. Common Stock", - "lastsale": "$89.94", - "netchange": "2.48", - "pctchange": "2.836%", - "volume": "3778148", - "marketCap": "12151489673.00", + "lastsale": "$74.81", + "netchange": "-15.13", + "pctchange": "-16.822%", + "volume": "16138089", + "marketCap": "10107326467.00", "country": "United States", "ipoyear": "2012", "industry": "Semiconductors", @@ -16032,11 +16158,11 @@ { "symbol": "ENSC", "name": "Ensysce Biosciences Inc. Common Stock", - "lastsale": "$0.522", - "netchange": "-0.0565", - "pctchange": "-9.767%", - "volume": "3955258", - "marketCap": "4421952.00", + "lastsale": "$0.5503", + "netchange": "0.0283", + "pctchange": "5.421%", + "volume": "10783924", + "marketCap": "4661686.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -16046,11 +16172,11 @@ { "symbol": "ENSG", "name": "The Ensign Group Inc. Common Stock", - "lastsale": "$153.37", - "netchange": "-0.02", - "pctchange": "-0.013%", - "volume": "341047", - "marketCap": "8787438748.00", + "lastsale": "$143.00", + "netchange": "-10.37", + "pctchange": "-6.761%", + "volume": "1954012", + "marketCap": "8193282526.00", "country": "United States", "ipoyear": "2007", "industry": "Hospital/Nursing Management", @@ -16060,11 +16186,11 @@ { "symbol": "ENTA", "name": "Enanta Pharmaceuticals Inc. Common Stock", - "lastsale": "$11.26", - "netchange": "0.15", - "pctchange": "1.35%", - "volume": "74756", - "marketCap": "238583309.00", + "lastsale": "$11.52", + "netchange": "0.26", + "pctchange": "2.309%", + "volume": "144814", + "marketCap": "244092338.00", "country": "United States", "ipoyear": "2013", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -16074,11 +16200,11 @@ { "symbol": "ENTG", "name": "Entegris Inc. Common Stock", - "lastsale": "$103.12", - "netchange": "2.14", - "pctchange": "2.119%", - "volume": "2788982", - "marketCap": "15568891061.00", + "lastsale": "$105.07", + "netchange": "1.95", + "pctchange": "1.891%", + "volume": "3388931", + "marketCap": "15865355762.00", "country": "United States", "ipoyear": "2000", "industry": "Plastic Products", @@ -16088,11 +16214,11 @@ { "symbol": "ENTO", "name": "Entero Therapeutics Inc. Common Stock", - "lastsale": "$0.713", - "netchange": "0.0388", - "pctchange": "5.755%", - "volume": "29653", - "marketCap": "3389623.00", + "lastsale": "$0.68", + "netchange": "-0.033", + "pctchange": "-4.628%", + "volume": "26041", + "marketCap": "3232740.00", "country": "United States", "ipoyear": "2016", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -16102,11 +16228,11 @@ { "symbol": "ENTX", "name": "Entera Bio Ltd. Ordinary Shares", - "lastsale": "$1.79", - "netchange": "0.01", - "pctchange": "0.562%", - "volume": "7786", - "marketCap": "65020996.00", + "lastsale": "$1.74", + "netchange": "-0.05", + "pctchange": "-2.793%", + "volume": "11226", + "marketCap": "63204767.00", "country": "Israel", "ipoyear": "2018", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -16116,11 +16242,11 @@ { "symbol": "ENVB", "name": "Enveric Biosciences Inc. Common Stock", - "lastsale": "$0.4702", - "netchange": "0.0062", - "pctchange": "1.336%", - "volume": "84230", - "marketCap": "4194146.00", + "lastsale": "$0.4653", + "netchange": "-0.0049", + "pctchange": "-1.042%", + "volume": "56383", + "marketCap": "4150439.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -16130,11 +16256,11 @@ { "symbol": "ENVX", "name": "Enovix Corporation Common Stock", - "lastsale": "$9.14", - "netchange": "0.80", - "pctchange": "9.592%", - "volume": "8594374", - "marketCap": "1626711645.00", + "lastsale": "$9.08", + "netchange": "-0.06", + "pctchange": "-0.656%", + "volume": "6408509", + "marketCap": "1616033012.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -16144,11 +16270,11 @@ { "symbol": "EOLS", "name": "Evolus Inc. Common Stock", - "lastsale": "$16.49", - "netchange": "0.07", - "pctchange": "0.426%", - "volume": "288203", - "marketCap": "1040428008.00", + "lastsale": "$16.81", + "netchange": "0.32", + "pctchange": "1.941%", + "volume": "1048863", + "marketCap": "1060618242.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -16158,11 +16284,11 @@ { "symbol": "EOSE", "name": "Eos Energy Enterprises Inc. Class A Common Stock", - "lastsale": "$3.18", - "netchange": "0.26", - "pctchange": "8.904%", - "volume": "7538886", - "marketCap": "689132706.00", + "lastsale": "$2.55", + "netchange": "-0.63", + "pctchange": "-19.811%", + "volume": "22203430", + "marketCap": "552606415.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -16172,11 +16298,11 @@ { "symbol": "EOSEW", "name": "Eos Energy Enterprises Inc. Warrant", - "lastsale": "$0.24", - "netchange": "0.0284", - "pctchange": "13.422%", - "volume": "50662", - "marketCap": "52010016.00", + "lastsale": "$0.15", + "netchange": "-0.09", + "pctchange": "-37.50%", + "volume": "202019", + "marketCap": "32506260.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -16186,11 +16312,11 @@ { "symbol": "EPIX", "name": "ESSA Pharma Inc. Common Stock", - "lastsale": "$1.70", - "netchange": "0.07", - "pctchange": "4.294%", - "volume": "1710849", - "marketCap": "75427230.00", + "lastsale": "$1.71", + "netchange": "0.01", + "pctchange": "0.588%", + "volume": "988368", + "marketCap": "75870920.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -16200,11 +16326,11 @@ { "symbol": "EPOW", "name": "Sunrise New Energy Co. Ltd Class A Ordinary Shares", - "lastsale": "$0.9499", - "netchange": "-0.0401", - "pctchange": "-4.051%", - "volume": "29293", - "marketCap": "24831668.00", + "lastsale": "$0.925", + "netchange": "-0.0249", + "pctchange": "-2.621%", + "volume": "10025", + "marketCap": "24180749.00", "country": "China", "ipoyear": "2021", "industry": "Business Services", @@ -16214,11 +16340,11 @@ { "symbol": "EPRX", "name": "Eupraxia Pharmaceuticals Inc. Common Stock", - "lastsale": "$3.285", - "netchange": "-0.1901", - "pctchange": "-5.47%", - "volume": "15054", - "marketCap": "117020087.00", + "lastsale": "$3.1086", + "netchange": "-0.1764", + "pctchange": "-5.37%", + "volume": "7303", + "marketCap": "110736268.00", "country": "Canada", "ipoyear": "", "industry": "Pharmaceuticals and Biotechnology", @@ -16228,11 +16354,11 @@ { "symbol": "EPSN", "name": "Epsilon Energy Ltd. Common Share", - "lastsale": "$5.75", - "netchange": "-0.20", - "pctchange": "-3.361%", - "volume": "24876", - "marketCap": "126287359.00", + "lastsale": "$5.94", + "netchange": "0.19", + "pctchange": "3.304%", + "volume": "20996", + "marketCap": "130460333.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -16242,11 +16368,11 @@ { "symbol": "EQ", "name": "Equillium Inc. Common Stock", - "lastsale": "$0.7447", - "netchange": "-0.0054", - "pctchange": "-0.72%", - "volume": "323979", - "marketCap": "26380542.00", + "lastsale": "$0.7514", + "netchange": "0.0067", + "pctchange": "0.90%", + "volume": "130375", + "marketCap": "26617885.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -16256,11 +16382,11 @@ { "symbol": "EQIX", "name": "Equinix Inc. Common Stock REIT", - "lastsale": "$908.99", - "netchange": "13.07", - "pctchange": "1.459%", - "volume": "437459", - "marketCap": "87706797101.00", + "lastsale": "$890.82", + "netchange": "-18.17", + "pctchange": "-1.999%", + "volume": "671739", + "marketCap": "85953606743.00", "country": "United States", "ipoyear": "2000", "industry": "Real Estate Investment Trusts", @@ -16270,11 +16396,11 @@ { "symbol": "ERAS", "name": "Erasca Inc. Common Stock", - "lastsale": "$2.94", - "netchange": "0.07", - "pctchange": "2.439%", - "volume": "1113160", - "marketCap": "830562695.00", + "lastsale": "$3.18", + "netchange": "0.24", + "pctchange": "8.163%", + "volume": "4168676", + "marketCap": "898363731.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -16284,11 +16410,11 @@ { "symbol": "ERIC", "name": "Ericsson American Depositary Shares", - "lastsale": "$8.35", - "netchange": "0.04", - "pctchange": "0.481%", - "volume": "15607602", - "marketCap": "27923666987.00", + "lastsale": "$8.18", + "netchange": "-0.17", + "pctchange": "-2.036%", + "volume": "22112128", + "marketCap": "27355161192.00", "country": "Sweden", "ipoyear": "", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -16298,11 +16424,11 @@ { "symbol": "ERIE", "name": "Erie Indemnity Company Class A Common Stock", - "lastsale": "$408.69", - "netchange": "6.19", - "pctchange": "1.538%", - "volume": "165496", - "marketCap": "18878049091.00", + "lastsale": "$428.01", + "netchange": "19.32", + "pctchange": "4.727%", + "volume": "188315", + "marketCap": "19770470996.00", "country": "United States", "ipoyear": "", "industry": "Specialty Insurers", @@ -16312,11 +16438,11 @@ { "symbol": "ERII", "name": "Energy Recovery Inc. Common Stock", - "lastsale": "$19.06", + "lastsale": "$19.60", "netchange": "0.54", - "pctchange": "2.916%", - "volume": "298691", - "marketCap": "1103457715.00", + "pctchange": "2.833%", + "volume": "693263", + "marketCap": "1134720420.00", "country": "United States", "ipoyear": "2008", "industry": "Industrial Machinery/Components", @@ -16327,9 +16453,9 @@ "symbol": "ERNA", "name": "Eterna Therapeutics Inc. Common Stock", "lastsale": "$1.12", - "netchange": "0.05", - "pctchange": "4.673%", - "volume": "7373", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "12317", "marketCap": "6059859.00", "country": "United States", "ipoyear": "", @@ -16340,11 +16466,11 @@ { "symbol": "ESCA", "name": "Escalade Incorporated Common Stock", - "lastsale": "$14.27", - "netchange": "0.52", - "pctchange": "3.782%", - "volume": "10411", - "marketCap": "198029100.00", + "lastsale": "$15.27", + "netchange": "1.00", + "pctchange": "7.008%", + "volume": "40283", + "marketCap": "211906402.00", "country": "United States", "ipoyear": "", "industry": "Recreational Games/Products/Toys", @@ -16354,11 +16480,11 @@ { "symbol": "ESEA", "name": "Euroseas Ltd. Common Stock (Marshall Islands)", - "lastsale": "$41.65", - "netchange": "1.03", - "pctchange": "2.536%", - "volume": "29327", - "marketCap": "292146886.00", + "lastsale": "$41.57", + "netchange": "-0.08", + "pctchange": "-0.192%", + "volume": "36532", + "marketCap": "291585740.00", "country": "Greece", "ipoyear": "", "industry": "Marine Transportation", @@ -16368,11 +16494,11 @@ { "symbol": "ESGL", "name": "ESGL Holdings Limited Ordinary Shares", - "lastsale": "$1.83", - "netchange": "0.0038", - "pctchange": "0.208%", - "volume": "3066", - "marketCap": "67344000.00", + "lastsale": "$1.7898", + "netchange": "-0.0402", + "pctchange": "-2.197%", + "volume": "2948", + "marketCap": "65864640.00", "country": "Singapore", "ipoyear": "", "industry": "Environmental Services", @@ -16382,11 +16508,11 @@ { "symbol": "ESGLW", "name": "ESGL Holdings Limited Warrants", - "lastsale": "$0.0184", - "netchange": "0.0004", - "pctchange": "2.222%", - "volume": "428", - "marketCap": "677120.00", + "lastsale": "$0.0183", + "netchange": "-0.0001", + "pctchange": "-0.543%", + "volume": "540", + "marketCap": "673440.00", "country": "Singapore", "ipoyear": "", "industry": "Environmental Services", @@ -16396,11 +16522,11 @@ { "symbol": "ESGR", "name": "Enstar Group Limited Ordinary Shares", - "lastsale": "$322.75", - "netchange": "-0.23", - "pctchange": "-0.071%", - "volume": "31242", - "marketCap": "4916016329.00", + "lastsale": "$324.96", + "netchange": "2.21", + "pctchange": "0.685%", + "volume": "109312", + "marketCap": "4949678284.00", "country": "Bermuda", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -16410,11 +16536,11 @@ { "symbol": "ESGRO", "name": "Enstar Group Limited Depository Shares 7.00% Perpetual Non-Cumulative Preference Shares Series E", - "lastsale": "$21.07", - "netchange": "0.25", - "pctchange": "1.201%", - "volume": "19738", - "marketCap": "320930950.00", + "lastsale": "$21.00", + "netchange": "-0.07", + "pctchange": "-0.332%", + "volume": "13996", + "marketCap": "319864734.00", "country": "Bermuda", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -16424,11 +16550,11 @@ { "symbol": "ESGRP", "name": "Enstar Group Limited Depositary Shares Each Representing 1/1000th of an interest in Preference Shares", - "lastsale": "$21.69", - "netchange": "0.69", - "pctchange": "3.286%", - "volume": "19807", - "marketCap": "330374575.00", + "lastsale": "$21.73", + "netchange": "0.04", + "pctchange": "0.184%", + "volume": "37993", + "marketCap": "330983841.00", "country": "Bermuda", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -16439,9 +16565,9 @@ "symbol": "ESHA", "name": "ESH Acquisition Corp. Class A Common Stock", "lastsale": "$10.69", - "netchange": "0.03", - "pctchange": "0.281%", - "volume": "55011", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "252301", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -16466,11 +16592,11 @@ { "symbol": "ESLA", "name": "Estrella Immunopharma Inc. Common Stock", - "lastsale": "$0.85", - "netchange": "0.0675", - "pctchange": "8.626%", - "volume": "2992", - "marketCap": "30762262.00", + "lastsale": "$0.7902", + "netchange": "-0.0598", + "pctchange": "-7.035%", + "volume": "20336", + "marketCap": "28598046.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -16494,11 +16620,11 @@ { "symbol": "ESLT", "name": "Elbit Systems Ltd. Ordinary Shares", - "lastsale": "$236.24", - "netchange": "7.69", - "pctchange": "3.365%", - "volume": "41285", - "marketCap": "10477244000.00", + "lastsale": "$232.83", + "netchange": "-3.41", + "pctchange": "-1.443%", + "volume": "30619", + "marketCap": "10326010500.00", "country": "Israel", "ipoyear": "", "industry": "Military/Government/Technical", @@ -16508,11 +16634,11 @@ { "symbol": "ESOA", "name": "Energy Services of America Corporation Common Stock", - "lastsale": "$11.74", - "netchange": "0.35", - "pctchange": "3.073%", - "volume": "91619", - "marketCap": "194539842.00", + "lastsale": "$12.50", + "netchange": "0.76", + "pctchange": "6.474%", + "volume": "216126", + "marketCap": "207133563.00", "country": "United States", "ipoyear": "", "industry": "Water Sewer Pipeline Comm & Power Line Construction", @@ -16522,11 +16648,11 @@ { "symbol": "ESPR", "name": "Esperion Therapeutics Inc. Common Stock", - "lastsale": "$2.12", - "netchange": "0.12", - "pctchange": "6.00%", - "volume": "6292077", - "marketCap": "415996353.00", + "lastsale": "$2.21", + "netchange": "0.09", + "pctchange": "4.245%", + "volume": "6009379", + "marketCap": "433656576.00", "country": "United States", "ipoyear": "2013", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -16536,11 +16662,11 @@ { "symbol": "ESQ", "name": "Esquire Financial Holdings Inc. Common Stock", - "lastsale": "$67.96", - "netchange": "2.10", - "pctchange": "3.189%", - "volume": "18210", - "marketCap": "565034867.00", + "lastsale": "$73.86", + "netchange": "5.90", + "pctchange": "8.682%", + "volume": "63259", + "marketCap": "614088806.00", "country": "United States", "ipoyear": "2017", "industry": "Commercial Banks", @@ -16550,11 +16676,11 @@ { "symbol": "ESSA", "name": "ESSA Bancorp Inc. Common Stock", - "lastsale": "$19.43", - "netchange": "0.63", - "pctchange": "3.351%", - "volume": "10902", - "marketCap": "196855453.00", + "lastsale": "$20.75", + "netchange": "1.32", + "pctchange": "6.794%", + "volume": "42626", + "marketCap": "210229061.00", "country": "United States", "ipoyear": "2007", "industry": "Banks", @@ -16564,11 +16690,11 @@ { "symbol": "ESTA", "name": "Establishment Labs Holdings Inc. Common Shares", - "lastsale": "$47.90", - "netchange": "1.14", - "pctchange": "2.438%", - "volume": "382938", - "marketCap": "1338495279.00", + "lastsale": "$48.81", + "netchange": "0.91", + "pctchange": "1.90%", + "volume": "339847", + "marketCap": "1363923895.00", "country": "Costa Rica", "ipoyear": "2018", "industry": "Industrial Specialties", @@ -16578,11 +16704,11 @@ { "symbol": "ETNB", "name": "89bio Inc. Common Stock", - "lastsale": "$9.23", - "netchange": "-0.06", - "pctchange": "-0.646%", - "volume": "824144", - "marketCap": "977549217.00", + "lastsale": "$10.17", + "netchange": "0.94", + "pctchange": "10.184%", + "volume": "1407927", + "marketCap": "1077104608.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -16592,11 +16718,11 @@ { "symbol": "ETON", "name": "Eton Pharmaceuticals Inc. Common Stock", - "lastsale": "$8.42", - "netchange": "0.07", - "pctchange": "0.838%", - "volume": "74595", - "marketCap": "217540838.00", + "lastsale": "$8.67", + "netchange": "0.25", + "pctchange": "2.969%", + "volume": "107037", + "marketCap": "223999889.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -16606,11 +16732,11 @@ { "symbol": "ETSY", "name": "Etsy Inc. Common Stock", - "lastsale": "$52.73", - "netchange": "0.46", - "pctchange": "0.88%", - "volume": "3321779", - "marketCap": "5931728945.00", + "lastsale": "$53.08", + "netchange": "0.35", + "pctchange": "0.664%", + "volume": "4346870", + "marketCap": "5971101316.00", "country": "United States", "ipoyear": "2015", "industry": "Business Services", @@ -16620,11 +16746,11 @@ { "symbol": "EU", "name": "enCore Energy Corp. Common Shares", - "lastsale": "$3.55", - "netchange": "-0.10", - "pctchange": "-2.74%", - "volume": "1025410", - "marketCap": "654632883.00", + "lastsale": "$3.71", + "netchange": "0.16", + "pctchange": "4.507%", + "volume": "1630521", + "marketCap": "684137464.00", "country": "United States", "ipoyear": "", "industry": "Other Metals and Minerals", @@ -16634,11 +16760,11 @@ { "symbol": "EUDA", "name": "EUDA Health Holdings Limited Ordinary Shares", - "lastsale": "$4.41", - "netchange": "0.39", - "pctchange": "9.701%", - "volume": "67500", - "marketCap": "154923300.00", + "lastsale": "$3.99", + "netchange": "-0.42", + "pctchange": "-9.524%", + "volume": "53648", + "marketCap": "140168700.00", "country": "Singapore", "ipoyear": "2021", "industry": "Medical/Nursing Services", @@ -16663,9 +16789,9 @@ "symbol": "EURK", "name": "Eureka Acquisition Corp Class A Ordinary Share", "lastsale": "$10.10", - "netchange": "0.02", - "pctchange": "0.198%", - "volume": "150000", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "24268", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -16690,11 +16816,11 @@ { "symbol": "EVAX", "name": "Evaxion Biotech A/S American Depositary Share", - "lastsale": "$2.61", - "netchange": "-0.03", - "pctchange": "-1.136%", - "volume": "2174", - "marketCap": "14563800.00", + "lastsale": "$2.57", + "netchange": "-0.04", + "pctchange": "-1.533%", + "volume": "14973", + "marketCap": "14340600.00", "country": "Denmark", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -16704,11 +16830,11 @@ { "symbol": "EVCM", "name": "EverCommerce Inc. Common Stock", - "lastsale": "$10.96", - "netchange": "0.09", - "pctchange": "0.828%", - "volume": "146413", - "marketCap": "2019411422.00", + "lastsale": "$11.62", + "netchange": "0.66", + "pctchange": "6.022%", + "volume": "197722", + "marketCap": "2141018315.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -16718,11 +16844,11 @@ { "symbol": "EVER", "name": "EverQuote Inc. Class A Common Stock", - "lastsale": "$18.01", - "netchange": "0.70", - "pctchange": "4.044%", - "volume": "1843533", - "marketCap": "631867162.00", + "lastsale": "$19.08", + "netchange": "1.07", + "pctchange": "5.941%", + "volume": "721629", + "marketCap": "669407299.00", "country": "United States", "ipoyear": "2018", "industry": "Computer Software: Programming Data Processing", @@ -16732,11 +16858,11 @@ { "symbol": "EVGN", "name": "Evogene Ltd Ordinary Shares", - "lastsale": "$1.97", - "netchange": "-0.12", - "pctchange": "-5.742%", - "volume": "228339", - "marketCap": "10005630.00", + "lastsale": "$1.93", + "netchange": "-0.04", + "pctchange": "-2.03%", + "volume": "203551", + "marketCap": "9802470.00", "country": "Israel", "ipoyear": "", "industry": "Agricultural Chemicals", @@ -16746,11 +16872,11 @@ { "symbol": "EVGO", "name": "EVgo Inc. Class A Common Stock", - "lastsale": "$7.51", - "netchange": "0.03", - "pctchange": "0.401%", - "volume": "3504259", - "marketCap": "2272717415.00", + "lastsale": "$6.67", + "netchange": "-0.84", + "pctchange": "-11.185%", + "volume": "11079102", + "marketCap": "2018512005.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -16760,11 +16886,11 @@ { "symbol": "EVGOW", "name": "EVgo Inc. Warrants", - "lastsale": "$1.44", - "netchange": "-0.05", - "pctchange": "-3.356%", - "volume": "32287", - "marketCap": "435780703.00", + "lastsale": "$1.14", + "netchange": "-0.30", + "pctchange": "-20.833%", + "volume": "96316", + "marketCap": "344993056.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -16774,10 +16900,10 @@ { "symbol": "EVGR", "name": "Evergreen Corporation Class A Ordinary Share", - "lastsale": "$11.75", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "16", + "lastsale": "$11.77", + "netchange": "0.02", + "pctchange": "0.17%", + "volume": "220", "marketCap": "0.00", "country": "Malaysia", "ipoyear": "2022", @@ -16803,9 +16929,9 @@ "symbol": "EVGRW", "name": "Evergreen Corporation Warrant", "lastsale": "$0.0581", - "netchange": "0.0074", - "pctchange": "14.596%", - "volume": "1001", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "60", "marketCap": "0.00", "country": "Malaysia", "ipoyear": "2022", @@ -16816,11 +16942,11 @@ { "symbol": "EVLV", "name": "Evolv Technologies Holdings Inc. Class A Common Stock", - "lastsale": "$2.25", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1696683", - "marketCap": "354487581.00", + "lastsale": "$2.52", + "netchange": "0.27", + "pctchange": "12.00%", + "volume": "2797391", + "marketCap": "397026091.00", "country": "United States", "ipoyear": "2020", "industry": "Computer peripheral equipment", @@ -16830,11 +16956,11 @@ { "symbol": "EVLVW", "name": "Evolv Technologies Holdings Inc. Warrant", - "lastsale": "$0.15", - "netchange": "-0.02", - "pctchange": "-11.765%", - "volume": "165471", - "marketCap": "23632505.00", + "lastsale": "$0.18", + "netchange": "0.03", + "pctchange": "20.00%", + "volume": "65513", + "marketCap": "28359006.00", "country": "United States", "ipoyear": "2020", "industry": "Computer peripheral equipment", @@ -16844,11 +16970,11 @@ { "symbol": "EVO", "name": "Evotec SE American Depositary Shares", - "lastsale": "$4.58", - "netchange": "0.18", - "pctchange": "4.091%", - "volume": "777842", - "marketCap": "1623021342.00", + "lastsale": "$3.865", + "netchange": "-0.715", + "pctchange": "-15.611%", + "volume": "152543", + "marketCap": "1369645739.00", "country": "Germany", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -16858,11 +16984,11 @@ { "symbol": "EVOK", "name": "Evoke Pharma Inc. Common Stock", - "lastsale": "$5.79", - "netchange": "0.07", - "pctchange": "1.224%", - "volume": "156566", - "marketCap": "4254700.00", + "lastsale": "$5.84", + "netchange": "0.05", + "pctchange": "0.864%", + "volume": "49621", + "marketCap": "4291442.00", "country": "United States", "ipoyear": "2013", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -16872,11 +16998,11 @@ { "symbol": "EVRG", "name": "Evergy Inc. Common Stock", - "lastsale": "$61.06", - "netchange": "1.27", - "pctchange": "2.124%", - "volume": "2384522", - "marketCap": "14041262102.00", + "lastsale": "$61.05", + "netchange": "-0.01", + "pctchange": "-0.016%", + "volume": "1992523", + "marketCap": "14038962518.00", "country": "United States", "ipoyear": "", "industry": "Power Generation", @@ -16886,11 +17012,11 @@ { "symbol": "EVTV", "name": "Envirotech Vehicles Inc. Common Stock", - "lastsale": "$1.72", - "netchange": "-0.08", - "pctchange": "-4.444%", - "volume": "13703", - "marketCap": "26989227.00", + "lastsale": "$1.71", + "netchange": "-0.01", + "pctchange": "-0.581%", + "volume": "17784", + "marketCap": "26832313.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -16900,11 +17026,11 @@ { "symbol": "EWBC", "name": "East West Bancorp Inc. Common Stock", - "lastsale": "$97.735", - "netchange": "1.275", - "pctchange": "1.322%", - "volume": "410199", - "marketCap": "13546578636.00", + "lastsale": "$107.16", + "netchange": "9.425", + "pctchange": "9.643%", + "volume": "2443288", + "marketCap": "14852932589.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -16914,11 +17040,11 @@ { "symbol": "EWCZ", "name": "European Wax Center Inc. Class A Common Stock", - "lastsale": "$7.73", - "netchange": "0.18", - "pctchange": "2.384%", - "volume": "359349", - "marketCap": "463643916.00", + "lastsale": "$7.85", + "netchange": "0.12", + "pctchange": "1.552%", + "volume": "638788", + "marketCap": "470841493.00", "country": "United States", "ipoyear": "2021", "industry": "Other Consumer Services", @@ -16928,11 +17054,11 @@ { "symbol": "EWTX", "name": "Edgewise Therapeutics Inc. Common Stock", - "lastsale": "$35.94", - "netchange": "1.46", - "pctchange": "4.234%", - "volume": "954838", - "marketCap": "3370176031.00", + "lastsale": "$36.62", + "netchange": "0.68", + "pctchange": "1.892%", + "volume": "1299864", + "marketCap": "3433941187.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -16942,11 +17068,11 @@ { "symbol": "EXAI", "name": "Exscientia Plc American Depositary Shares", - "lastsale": "$5.17", - "netchange": "0.16", - "pctchange": "3.194%", - "volume": "682574", - "marketCap": "649881387.00", + "lastsale": "$5.31", + "netchange": "0.14", + "pctchange": "2.708%", + "volume": "583752", + "marketCap": "667479723.00", "country": "United Kingdom", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -16956,11 +17082,11 @@ { "symbol": "EXAS", "name": "Exact Sciences Corporation Common Stock", - "lastsale": "$71.51", - "netchange": "0.38", - "pctchange": "0.534%", - "volume": "3984330", - "marketCap": "13212892832.00", + "lastsale": "$54.72", + "netchange": "-16.79", + "pctchange": "-23.479%", + "volume": "16773738", + "marketCap": "10110606849.00", "country": "United States", "ipoyear": "2001", "industry": "Medical Specialities", @@ -16970,11 +17096,11 @@ { "symbol": "EXC", "name": "Exelon Corporation Common Stock", - "lastsale": "$38.47", - "netchange": "0.50", - "pctchange": "1.317%", - "volume": "4590834", - "marketCap": "38655950708.00", + "lastsale": "$38.32", + "netchange": "-0.15", + "pctchange": "-0.39%", + "volume": "11397826", + "marketCap": "38505225660.00", "country": "United States", "ipoyear": "", "industry": "Power Generation", @@ -16984,11 +17110,11 @@ { "symbol": "EXE", "name": "Expand Energy Corporation Common Stock", - "lastsale": "$86.67", - "netchange": "0.83", - "pctchange": "0.967%", - "volume": "2031651", - "marketCap": "20023785336.00", + "lastsale": "$92.36", + "netchange": "5.69", + "pctchange": "6.565%", + "volume": "4172383", + "marketCap": "21338373297.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -16998,39 +17124,25 @@ { "symbol": "EXEEL", "name": "Expand Energy Corporation Class C Warrants", - "lastsale": "$70.11", - "netchange": "0.62", - "pctchange": "0.892%", - "volume": "113", - "marketCap": "16197849197.00", + "lastsale": "$76.84", + "netchange": "6.73", + "pctchange": "9.599%", + "volume": "219", + "marketCap": "17752713340.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", "sector": "Energy", "url": "/market-activity/stocks/exeel" }, - { - "symbol": "EXEEZ", - "name": "Expand Energy Corporation Class B Warrants", - "lastsale": "$74.73", - "netchange": "1.73", - "pctchange": "2.37%", - "volume": "3536", - "marketCap": "17265229931.00", - "country": "United States", - "ipoyear": "", - "industry": "Oil & Gas Production", - "sector": "Energy", - "url": "/market-activity/stocks/exeez" - }, { "symbol": "EXEL", "name": "Exelixis Inc. Common Stock", - "lastsale": "$34.77", - "netchange": "0.48", - "pctchange": "1.40%", - "volume": "2754724", - "marketCap": "9929582525.00", + "lastsale": "$35.51", + "netchange": "0.74", + "pctchange": "2.128%", + "volume": "2519694", + "marketCap": "10140911000.00", "country": "United States", "ipoyear": "2000", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -17041,9 +17153,9 @@ "symbol": "EXFY", "name": "Expensify Inc. Class A Common Stock", "lastsale": "$1.92", - "netchange": "0.08", - "pctchange": "4.348%", - "volume": "397256", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "566791", "marketCap": "170014829.00", "country": "United States", "ipoyear": "2021", @@ -17054,11 +17166,11 @@ { "symbol": "EXLS", "name": "ExlService Holdings Inc. Common Stock", - "lastsale": "$43.08", - "netchange": "0.96", - "pctchange": "2.279%", - "volume": "1074598", - "marketCap": "6930815386.00", + "lastsale": "$45.15", + "netchange": "2.07", + "pctchange": "4.805%", + "volume": "2068585", + "marketCap": "7263842031.00", "country": "United States", "ipoyear": "2006", "industry": "Business Services", @@ -17068,11 +17180,11 @@ { "symbol": "EXPE", "name": "Expedia Group Inc. Common Stock", - "lastsale": "$164.87", - "netchange": "3.76", - "pctchange": "2.334%", - "volume": "1778779", - "marketCap": "21462685922.00", + "lastsale": "$171.85", + "netchange": "6.98", + "pctchange": "4.234%", + "volume": "2347114", + "marketCap": "22371338483.00", "country": "United States", "ipoyear": "", "industry": "Transportation Services", @@ -17082,11 +17194,11 @@ { "symbol": "EXPI", "name": "eXp World Holdings Inc. Common Stock", - "lastsale": "$14.55", - "netchange": "1.05", - "pctchange": "7.778%", - "volume": "853827", - "marketCap": "2236820577.00", + "lastsale": "$14.38", + "netchange": "-0.17", + "pctchange": "-1.168%", + "volume": "1426542", + "marketCap": "2210685904.00", "country": "United States", "ipoyear": "", "industry": "Real Estate", @@ -17096,11 +17208,11 @@ { "symbol": "EXPO", "name": "Exponent Inc. Common Stock", - "lastsale": "$98.21", - "netchange": "1.59", - "pctchange": "1.646%", - "volume": "124463", - "marketCap": "4985577322.00", + "lastsale": "$104.77", + "netchange": "6.56", + "pctchange": "6.68%", + "volume": "354046", + "marketCap": "5318592160.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -17110,11 +17222,11 @@ { "symbol": "EXTR", "name": "Extreme Networks Inc. Common Stock", - "lastsale": "$15.30", - "netchange": "0.10", - "pctchange": "0.658%", - "volume": "906408", - "marketCap": "2021664291.00", + "lastsale": "$16.45", + "netchange": "1.15", + "pctchange": "7.516%", + "volume": "3128816", + "marketCap": "2173619450.00", "country": "United States", "ipoyear": "1999", "industry": "Computer Communications Equipment", @@ -17124,11 +17236,11 @@ { "symbol": "EYE", "name": "National Vision Holdings Inc. Common Stock", - "lastsale": "$12.20", - "netchange": "0.57", - "pctchange": "4.901%", - "volume": "2765176", - "marketCap": "959353490.00", + "lastsale": "$11.89", + "netchange": "-0.31", + "pctchange": "-2.541%", + "volume": "3915581", + "marketCap": "934976475.00", "country": "United States", "ipoyear": "2017", "industry": "Ophthalmic Goods", @@ -17138,11 +17250,11 @@ { "symbol": "EYEN", "name": "Eyenovia Inc. Common Stock", - "lastsale": "$0.5078", - "netchange": "-0.0103", - "pctchange": "-1.988%", - "volume": "453627", - "marketCap": "39054898.00", + "lastsale": "$0.5002", + "netchange": "-0.0076", + "pctchange": "-1.497%", + "volume": "649522", + "marketCap": "38470382.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -17152,11 +17264,11 @@ { "symbol": "EYPT", "name": "EyePoint Pharmaceuticals Inc. Common Stock", - "lastsale": "$11.61", - "netchange": "-0.09", - "pctchange": "-0.769%", - "volume": "416262", - "marketCap": "621346418.00", + "lastsale": "$12.08", + "netchange": "0.47", + "pctchange": "4.048%", + "volume": "757558", + "marketCap": "646499977.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -17166,11 +17278,11 @@ { "symbol": "EZFL", "name": "EzFill Holdings Inc. Common Stock", - "lastsale": "$3.18", - "netchange": "0.10", - "pctchange": "3.247%", - "volume": "51696", - "marketCap": "6843048.00", + "lastsale": "$3.11", + "netchange": "-0.07", + "pctchange": "-2.201%", + "volume": "22408", + "marketCap": "6692415.00", "country": "United States", "ipoyear": "2021", "industry": "Retail-Auto Dealers and Gas Stations", @@ -17180,11 +17292,11 @@ { "symbol": "EZGO", "name": "EZGO Technologies Ltd. Ordinary Shares", - "lastsale": "$1.09", + "lastsale": "$1.10", "netchange": "0.01", - "pctchange": "0.926%", - "volume": "41926", - "marketCap": "2784012.00", + "pctchange": "0.917%", + "volume": "37778", + "marketCap": "2809553.00", "country": "China", "ipoyear": "2021", "industry": "Motor Vehicles", @@ -17194,11 +17306,11 @@ { "symbol": "EZPW", "name": "EZCORP Inc. Class A Non Voting Common Stock", - "lastsale": "$11.49", - "netchange": "-0.04", - "pctchange": "-0.347%", - "volume": "343495", - "marketCap": "628961302.00", + "lastsale": "$11.80", + "netchange": "0.31", + "pctchange": "2.698%", + "volume": "457336", + "marketCap": "645930667.00", "country": "United States", "ipoyear": "1991", "industry": "Other Specialty Stores", @@ -17208,11 +17320,11 @@ { "symbol": "FA", "name": "First Advantage Corporation Common Stock", - "lastsale": "$17.30", - "netchange": "-0.34", - "pctchange": "-1.927%", - "volume": "1296491", - "marketCap": "2515548262.00", + "lastsale": "$18.45", + "netchange": "1.15", + "pctchange": "6.647%", + "volume": "2952949", + "marketCap": "2682766788.00", "country": "United States", "ipoyear": "2021", "industry": "Business Services", @@ -17222,11 +17334,11 @@ { "symbol": "FAAS", "name": "DigiAsia Corp. Ordinary Shares", - "lastsale": "$0.6354", - "netchange": "-0.2646", - "pctchange": "-29.40%", - "volume": "808543", - "marketCap": "38563593.00", + "lastsale": "$0.6453", + "netchange": "0.0099", + "pctchange": "1.558%", + "volume": "1180978", + "marketCap": "39164442.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -17236,11 +17348,11 @@ { "symbol": "FAASW", "name": "DigiAsia Corp. Warrant", - "lastsale": "$0.0925", - "netchange": "-0.0347", - "pctchange": "-27.28%", - "volume": "8300", - "marketCap": "5613995.00", + "lastsale": "$0.0903", + "netchange": "-0.0022", + "pctchange": "-2.378%", + "volume": "33136", + "marketCap": "5480473.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -17250,11 +17362,11 @@ { "symbol": "FAMI", "name": "Farmmi Inc. Ordinary Shares", - "lastsale": "$0.3054", - "netchange": "0.011", - "pctchange": "3.736%", - "volume": "197970", - "marketCap": "3261672.00", + "lastsale": "$0.326", + "netchange": "0.0206", + "pctchange": "6.745%", + "volume": "531685", + "marketCap": "3481680.00", "country": "China", "ipoyear": "2018", "industry": "Packaged Foods", @@ -17264,11 +17376,11 @@ { "symbol": "FANG", "name": "Diamondback Energy Inc. Common Stock", - "lastsale": "$175.63", - "netchange": "-4.13", - "pctchange": "-2.298%", - "volume": "3690224", - "marketCap": "31331417605.00", + "lastsale": "$183.62", + "netchange": "7.99", + "pctchange": "4.549%", + "volume": "3016394", + "marketCap": "32756789276.00", "country": "United States", "ipoyear": "2012", "industry": "Oil & Gas Production", @@ -17278,11 +17390,11 @@ { "symbol": "FARM", "name": "Farmer Brothers Company Common Stock", - "lastsale": "$1.77", - "netchange": "-0.03", - "pctchange": "-1.667%", - "volume": "34089", - "marketCap": "37620187.00", + "lastsale": "$1.83", + "netchange": "0.06", + "pctchange": "3.39%", + "volume": "237017", + "marketCap": "38895448.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -17292,11 +17404,11 @@ { "symbol": "FARO", "name": "FARO Technologies Inc. Common Stock", - "lastsale": "$18.17", - "netchange": "0.43", - "pctchange": "2.424%", - "volume": "107613", - "marketCap": "354252731.00", + "lastsale": "$18.83", + "netchange": "0.66", + "pctchange": "3.632%", + "volume": "277992", + "marketCap": "367120470.00", "country": "United States", "ipoyear": "1997", "industry": "Industrial Machinery/Components", @@ -17306,11 +17418,11 @@ { "symbol": "FAST", "name": "Fastenal Company Common Stock", - "lastsale": "$78.09", - "netchange": "0.27", - "pctchange": "0.347%", - "volume": "2136402", - "marketCap": "44736706395.00", + "lastsale": "$83.57", + "netchange": "5.48", + "pctchange": "7.018%", + "volume": "6593917", + "marketCap": "47876124387.00", "country": "United States", "ipoyear": "1987", "industry": "RETAIL: Building Materials", @@ -17320,11 +17432,11 @@ { "symbol": "FAT", "name": "FAT Brands Inc. Class A Common Stock", - "lastsale": "$5.30", - "netchange": "-0.02", - "pctchange": "-0.376%", - "volume": "13557", - "marketCap": "90665007.00", + "lastsale": "$5.37", + "netchange": "0.07", + "pctchange": "1.321%", + "volume": "16667", + "marketCap": "91862469.00", "country": "United States", "ipoyear": "2017", "industry": "Restaurants", @@ -17334,11 +17446,11 @@ { "symbol": "FATBB", "name": "FAT Brands Inc. Class B Common Stock", - "lastsale": "$4.6001", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "370", - "marketCap": "78692094.00", + "lastsale": "$4.66", + "netchange": "0.0599", + "pctchange": "1.302%", + "volume": "889", + "marketCap": "79716779.00", "country": "United States", "ipoyear": "", "industry": "Restaurants", @@ -17348,11 +17460,11 @@ { "symbol": "FATBP", "name": "FAT Brands Inc. 8.25% Series B Cumulative Preferred Stock", - "lastsale": "$9.43", - "netchange": "0.01", - "pctchange": "0.106%", - "volume": "20083", - "marketCap": "161315285.00", + "lastsale": "$9.41", + "netchange": "-0.02", + "pctchange": "-0.212%", + "volume": "72177", + "marketCap": "160973153.00", "country": "United States", "ipoyear": "", "industry": "Restaurants", @@ -17365,7 +17477,7 @@ "lastsale": "$2.85", "netchange": "0.00", "pctchange": "0.00%", - "volume": "6875", + "volume": "6310", "marketCap": "48753824.00", "country": "United States", "ipoyear": "", @@ -17376,11 +17488,11 @@ { "symbol": "FATE", "name": "Fate Therapeutics Inc. Common Stock", - "lastsale": "$2.68", - "netchange": "-0.08", - "pctchange": "-2.899%", - "volume": "1294193", - "marketCap": "305192729.00", + "lastsale": "$2.79", + "netchange": "0.11", + "pctchange": "4.104%", + "volume": "1910870", + "marketCap": "317719296.00", "country": "United States", "ipoyear": "2013", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -17390,11 +17502,11 @@ { "symbol": "FBIO", "name": "Fortress Biotech Inc. Common Stock", - "lastsale": "$1.765", - "netchange": "0.035", - "pctchange": "2.023%", - "volume": "1153189", - "marketCap": "40266629.00", + "lastsale": "$1.76", + "netchange": "-0.005", + "pctchange": "-0.283%", + "volume": "482926", + "marketCap": "40152559.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -17404,11 +17516,11 @@ { "symbol": "FBIOP", "name": "Fortress Biotech Inc. 9.375% Series A Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$5.39", - "netchange": "-0.06", - "pctchange": "-1.101%", - "volume": "22340", - "marketCap": "122967212.00", + "lastsale": "$5.4377", + "netchange": "0.0477", + "pctchange": "0.885%", + "volume": "9262", + "marketCap": "124055438.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -17418,11 +17530,11 @@ { "symbol": "FBIZ", "name": "First Business Financial Services Inc. Common Stock", - "lastsale": "$44.42", - "netchange": "1.55", - "pctchange": "3.616%", - "volume": "20858", - "marketCap": "368464655.00", + "lastsale": "$50.20", + "netchange": "5.78", + "pctchange": "13.012%", + "volume": "71735", + "marketCap": "416409853.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -17432,11 +17544,11 @@ { "symbol": "FBLA", "name": "FB Bancorp Inc. Common Stock", - "lastsale": "$11.95", - "netchange": "0.20", - "pctchange": "1.702%", - "volume": "389280", - "marketCap": "237058125.00", + "lastsale": "$11.93", + "netchange": "-0.02", + "pctchange": "-0.167%", + "volume": "465972", + "marketCap": "236661375.00", "country": "United States", "ipoyear": "2024", "industry": "Banks", @@ -17446,11 +17558,11 @@ { "symbol": "FBLG", "name": "FibroBiologics Inc. Common Stock", - "lastsale": "$3.25", - "netchange": "0.21", - "pctchange": "6.908%", - "volume": "247260", - "marketCap": "114267156.00", + "lastsale": "$3.58", + "netchange": "0.33", + "pctchange": "10.154%", + "volume": "297872", + "marketCap": "125869668.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -17460,11 +17572,11 @@ { "symbol": "FBNC", "name": "First Bancorp Common Stock", - "lastsale": "$42.17", - "netchange": "1.02", - "pctchange": "2.479%", - "volume": "85495", - "marketCap": "1740727671.00", + "lastsale": "$47.16", + "netchange": "4.99", + "pctchange": "11.833%", + "volume": "745750", + "marketCap": "1946708963.00", "country": "United States", "ipoyear": "1987", "industry": "Major Banks", @@ -17474,11 +17586,11 @@ { "symbol": "FBRX", "name": "Forte Biosciences Inc. Common Stock", - "lastsale": "$4.75", - "netchange": "0.38", - "pctchange": "8.696%", - "volume": "17756", - "marketCap": "6935751.00", + "lastsale": "$4.68", + "netchange": "-0.07", + "pctchange": "-1.474%", + "volume": "7388", + "marketCap": "6833539.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -17488,25 +17600,39 @@ { "symbol": "FBYD", "name": "Falcon's Beyond Global Inc. Class A Common Stock", - "lastsale": "$9.31", - "netchange": "0.02", - "pctchange": "0.215%", - "volume": "80342", - "marketCap": "1162942320.00", + "lastsale": "$9.32", + "netchange": "0.01", + "pctchange": "0.107%", + "volume": "10827", + "marketCap": "1164191453.00", "country": "United States", "ipoyear": "", "industry": "Services-Misc. Amusement & Recreation", "sector": "Consumer Discretionary", "url": "/market-activity/stocks/fbyd" }, + { + "symbol": "FBYDW", + "name": "Falcon's Beyond Global Inc. Warrants", + "lastsale": "$0.99", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "839", + "marketCap": "123664114.00", + "country": "United States", + "ipoyear": "", + "industry": "Services-Misc. Amusement & Recreation", + "sector": "Consumer Discretionary", + "url": "/market-activity/stocks/fbydw" + }, { "symbol": "FCAP", "name": "First Capital Inc. Common Stock", - "lastsale": "$34.91", - "netchange": "-0.39", - "pctchange": "-1.105%", - "volume": "2611", - "marketCap": "117018425.00", + "lastsale": "$35.27", + "netchange": "0.36", + "pctchange": "1.031%", + "volume": "2101", + "marketCap": "118225146.00", "country": "United States", "ipoyear": "", "industry": "Savings Institutions", @@ -17516,11 +17642,11 @@ { "symbol": "FCBC", "name": "First Community Bankshares Inc. (VA) Common Stock", - "lastsale": "$42.44", - "netchange": "1.49", - "pctchange": "3.639%", - "volume": "48164", - "marketCap": "775399808.00", + "lastsale": "$48.99", + "netchange": "6.55", + "pctchange": "15.434%", + "volume": "107181", + "marketCap": "895071550.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -17530,11 +17656,11 @@ { "symbol": "FCCO", "name": "First Community Corporation Common Stock", - "lastsale": "$23.76", - "netchange": "0.34", - "pctchange": "1.452%", - "volume": "9041", - "marketCap": "181411045.00", + "lastsale": "$24.40", + "netchange": "0.64", + "pctchange": "2.694%", + "volume": "9542", + "marketCap": "186297538.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -17544,11 +17670,11 @@ { "symbol": "FCEL", "name": "FuelCell Energy Inc. Common Stock", - "lastsale": "$0.3671", - "netchange": "-0.0136", - "pctchange": "-3.572%", - "volume": "38135285", - "marketCap": "204111105.00", + "lastsale": "$0.347", + "netchange": "-0.0201", + "pctchange": "-5.475%", + "volume": "39101297", + "marketCap": "192935314.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -17558,11 +17684,11 @@ { "symbol": "FCFS", "name": "FirstCash Holdings Inc. Common Stock", - "lastsale": "$107.08", - "netchange": "0.96", - "pctchange": "0.905%", - "volume": "164134", - "marketCap": "4792081424.00", + "lastsale": "$109.97", + "netchange": "2.89", + "pctchange": "2.699%", + "volume": "511130", + "marketCap": "4921415710.00", "country": "United States", "ipoyear": "1991", "industry": "Other Specialty Stores", @@ -17572,11 +17698,11 @@ { "symbol": "FCNCA", "name": "First Citizens BancShares Inc. Class A Common Stock", - "lastsale": "$1921.51", - "netchange": "15.55", - "pctchange": "0.816%", - "volume": "67821", - "marketCap": "27796511779.00", + "lastsale": "$2272.62", + "netchange": "351.11", + "pctchange": "18.273%", + "volume": "268040", + "marketCap": "32875659559.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -17586,11 +17712,11 @@ { "symbol": "FCNCO", "name": "First Citizens BancShares Inc. 5.625% Non-Cumulative Perpetual Preferred Stock Series C", - "lastsale": "$24.11", - "netchange": "-0.14", - "pctchange": "-0.577%", - "volume": "16159", - "marketCap": "348774609.00", + "lastsale": "$23.92", + "netchange": "-0.19", + "pctchange": "-0.788%", + "volume": "8079", + "marketCap": "346026074.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -17600,11 +17726,11 @@ { "symbol": "FCNCP", "name": "First Citizens BancShares Inc. Depositary Shares", - "lastsale": "$24.10", - "netchange": "0.07", - "pctchange": "0.291%", - "volume": "12067", - "marketCap": "348629949.00", + "lastsale": "$23.69", + "netchange": "-0.41", + "pctchange": "-1.701%", + "volume": "8711", + "marketCap": "342698900.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -17614,11 +17740,11 @@ { "symbol": "FCUV", "name": "Focus Universal Inc. Common Stock", - "lastsale": "$0.241", - "netchange": "-0.0011", - "pctchange": "-0.454%", - "volume": "102927", - "marketCap": "15633130.00", + "lastsale": "$0.2454", + "netchange": "0.0044", + "pctchange": "1.826%", + "volume": "123092", + "marketCap": "15918548.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -17628,11 +17754,11 @@ { "symbol": "FDBC", "name": "Fidelity D & D Bancorp Inc. Common Stock", - "lastsale": "$54.95", - "netchange": "2.55", - "pctchange": "4.866%", - "volume": "11426", - "marketCap": "315186991.00", + "lastsale": "$58.63", + "netchange": "3.68", + "pctchange": "6.697%", + "volume": "40303", + "marketCap": "336295055.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -17642,11 +17768,11 @@ { "symbol": "FDMT", "name": "4D Molecular Therapeutics Inc. Common Stock", - "lastsale": "$8.39", - "netchange": "0.215", - "pctchange": "2.63%", - "volume": "641591", - "marketCap": "436024860.00", + "lastsale": "$8.35", + "netchange": "-0.04", + "pctchange": "-0.477%", + "volume": "613222", + "marketCap": "433946077.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -17656,11 +17782,11 @@ { "symbol": "FDSB", "name": "Fifth District Bancorp Inc. Common Stock", - "lastsale": "$11.40", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "6689", - "marketCap": "63377992.00", + "lastsale": "$11.64", + "netchange": "0.24", + "pctchange": "2.105%", + "volume": "3039", + "marketCap": "64712266.00", "country": "United States", "ipoyear": "2024", "industry": "Savings Institutions", @@ -17670,11 +17796,11 @@ { "symbol": "FDUS", "name": "Fidus Investment Corporation Common Stock", - "lastsale": "$19.10", - "netchange": "-0.10", - "pctchange": "-0.521%", - "volume": "456292", - "marketCap": "647769853.00", + "lastsale": "$19.61", + "netchange": "0.51", + "pctchange": "2.67%", + "volume": "306060", + "marketCap": "665066326.00", "country": "United States", "ipoyear": "2011", "industry": "Finance/Investors Services", @@ -17684,11 +17810,11 @@ { "symbol": "FEAM", "name": "5E Advanced Materials Inc. Common Stock", - "lastsale": "$0.464", - "netchange": "0.004", - "pctchange": "0.87%", - "volume": "102891", - "marketCap": "31935634.00", + "lastsale": "$0.4816", + "netchange": "0.0176", + "pctchange": "3.793%", + "volume": "51143", + "marketCap": "33146985.00", "country": "United States", "ipoyear": "", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", @@ -17698,11 +17824,11 @@ { "symbol": "FEBO", "name": "Fenbo Holdings Limited Ordinary Shares", - "lastsale": "$3.20", - "netchange": "-0.34", - "pctchange": "-9.605%", - "volume": "95781", - "marketCap": "35200000.00", + "lastsale": "$3.40", + "netchange": "0.20", + "pctchange": "6.25%", + "volume": "30843", + "marketCap": "37400000.00", "country": "Hong Kong", "ipoyear": "2023", "industry": "Home Furnishings", @@ -17712,11 +17838,11 @@ { "symbol": "FEIM", "name": "Frequency Electronics Inc. Common Stock", - "lastsale": "$12.77", - "netchange": "0.15", - "pctchange": "1.189%", - "volume": "9334", - "marketCap": "122169543.00", + "lastsale": "$12.60", + "netchange": "-0.17", + "pctchange": "-1.331%", + "volume": "131140", + "marketCap": "120543167.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -17726,11 +17852,11 @@ { "symbol": "FELE", "name": "Franklin Electric Co. Inc. Common Stock", - "lastsale": "$100.80", - "netchange": "1.87", - "pctchange": "1.89%", - "volume": "211098", - "marketCap": "4605285283.00", + "lastsale": "$110.03", + "netchange": "9.23", + "pctchange": "9.157%", + "volume": "413075", + "marketCap": "5026979561.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -17740,11 +17866,11 @@ { "symbol": "FEMY", "name": "Femasys Inc. Common Stock", - "lastsale": "$1.20", - "netchange": "0.025", - "pctchange": "2.128%", - "volume": "76397", - "marketCap": "26679359.00", + "lastsale": "$1.12", + "netchange": "-0.08", + "pctchange": "-6.667%", + "volume": "253778", + "marketCap": "24900735.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Dental Instruments", @@ -17754,11 +17880,11 @@ { "symbol": "FENC", "name": "Fennec Pharmaceuticals Inc. Common Stock", - "lastsale": "$4.80", + "lastsale": "$4.95", "netchange": "0.15", - "pctchange": "3.226%", - "volume": "84502", - "marketCap": "131179200.00", + "pctchange": "3.125%", + "volume": "133450", + "marketCap": "135278550.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -17768,11 +17894,11 @@ { "symbol": "FER", "name": "Ferrovial SE Ordinary Shares", - "lastsale": "$39.52", - "netchange": "0.40", - "pctchange": "1.022%", - "volume": "16399", - "marketCap": "28748557675.00", + "lastsale": "$38.56", + "netchange": "-0.96", + "pctchange": "-2.429%", + "volume": "31951", + "marketCap": "28050212144.00", "country": "Netherlands", "ipoyear": "", "industry": "Military/Government/Technical", @@ -17782,11 +17908,11 @@ { "symbol": "FFBC", "name": "First Financial Bancorp. Common Stock", - "lastsale": "$25.83", - "netchange": "0.47", - "pctchange": "1.853%", - "volume": "426030", - "marketCap": "2466294739.00", + "lastsale": "$29.40", + "netchange": "3.57", + "pctchange": "13.821%", + "volume": "1181140", + "marketCap": "2807164744.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -17796,11 +17922,11 @@ { "symbol": "FFIC", "name": "Flushing Financial Corporation Common Stock", - "lastsale": "$15.46", - "netchange": "0.27", - "pctchange": "1.777%", - "volume": "90345", - "marketCap": "449404885.00", + "lastsale": "$18.04", + "netchange": "2.58", + "pctchange": "16.688%", + "volume": "447050", + "marketCap": "524402595.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -17810,11 +17936,11 @@ { "symbol": "FFIE", "name": "Faraday Future Intelligent Electric Inc. Class A Common Stock", - "lastsale": "$1.91", - "netchange": "-0.03", - "pctchange": "-1.546%", - "volume": "2534203", - "marketCap": "23645897.00", + "lastsale": "$1.82", + "netchange": "-0.09", + "pctchange": "-4.712%", + "volume": "4663844", + "marketCap": "22531693.00", "country": "United States", "ipoyear": "2020", "industry": "Auto Manufacturing", @@ -17824,11 +17950,11 @@ { "symbol": "FFIEW", "name": "Faraday Future Intelligent Electric Inc. Warrant", - "lastsale": "$0.0211", - "netchange": "-0.001", - "pctchange": "-4.525%", - "volume": "12109", - "marketCap": "261219.00", + "lastsale": "$0.0224", + "netchange": "0.0013", + "pctchange": "6.161%", + "volume": "11513", + "marketCap": "277313.00", "country": "United States", "ipoyear": "2020", "industry": "Auto Manufacturing", @@ -17838,11 +17964,11 @@ { "symbol": "FFIN", "name": "First Financial Bankshares Inc. Common Stock", - "lastsale": "$36.74", - "netchange": "0.66", - "pctchange": "1.829%", - "volume": "377241", - "marketCap": "5248335012.00", + "lastsale": "$41.99", + "netchange": "5.25", + "pctchange": "14.29%", + "volume": "1608491", + "marketCap": "6000798038.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -17852,11 +17978,11 @@ { "symbol": "FFIV", "name": "F5 Inc. Common Stock", - "lastsale": "$232.92", - "netchange": "1.72", - "pctchange": "0.744%", - "volume": "378787", - "marketCap": "13575613861.00", + "lastsale": "$240.12", + "netchange": "7.20", + "pctchange": "3.091%", + "volume": "625969", + "marketCap": "13995261894.00", "country": "United States", "ipoyear": "1999", "industry": "Computer Communications Equipment", @@ -17866,11 +17992,11 @@ { "symbol": "FFNW", "name": "First Financial Northwest Inc. Common Stock", - "lastsale": "$22.41", - "netchange": "0.30", - "pctchange": "1.357%", - "volume": "21482", - "marketCap": "205719878.00", + "lastsale": "$22.89", + "netchange": "0.48", + "pctchange": "2.142%", + "volume": "77684", + "marketCap": "210126194.00", "country": "United States", "ipoyear": "2007", "industry": "Banks", @@ -17880,11 +18006,11 @@ { "symbol": "FGBI", "name": "First Guaranty Bancshares Inc. Common Stock", - "lastsale": "$10.84", - "netchange": "0.04", - "pctchange": "0.37%", - "volume": "14500", - "marketCap": "135551132.00", + "lastsale": "$11.09", + "netchange": "0.25", + "pctchange": "2.306%", + "volume": "24772", + "marketCap": "138677312.00", "country": "United States", "ipoyear": "", "industry": "Savings Institutions", @@ -17894,11 +18020,11 @@ { "symbol": "FGBIP", "name": "First Guaranty Bancshares Inc. 6.75% Series A Fixed-Rate Non-Cumulative Perpetual Preferred Stock", - "lastsale": "$22.02", - "netchange": "-0.05", - "pctchange": "-0.227%", - "volume": "1106", - "marketCap": "275353868.00", + "lastsale": "$22.535", + "netchange": "0.515", + "pctchange": "2.339%", + "volume": "3400", + "marketCap": "281793798.00", "country": "United States", "ipoyear": "", "industry": "Savings Institutions", @@ -17908,11 +18034,11 @@ { "symbol": "FGEN", "name": "FibroGen Inc Common Stock", - "lastsale": "$0.307", - "netchange": "-0.0184", - "pctchange": "-5.655%", - "volume": "1156696", - "marketCap": "30823041.00", + "lastsale": "$0.3104", + "netchange": "0.0034", + "pctchange": "1.107%", + "volume": "794344", + "marketCap": "31164404.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -17922,11 +18048,11 @@ { "symbol": "FGF", "name": "Fundamental Global Inc. Common Stock ", - "lastsale": "$16.12", - "netchange": "0.8699", - "pctchange": "5.704%", - "volume": "59354", - "marketCap": "20274962.00", + "lastsale": "$15.50", + "netchange": "-0.62", + "pctchange": "-3.846%", + "volume": "37702", + "marketCap": "19495156.00", "country": "United States", "ipoyear": "2014", "industry": "Property-Casualty Insurers", @@ -17936,11 +18062,11 @@ { "symbol": "FGFPP", "name": "Fundamental Global Inc. 8.00% Cumulative Preferred Stock", - "lastsale": "$13.12", - "netchange": "-0.53", - "pctchange": "-3.883%", - "volume": "6162", - "marketCap": "16501706.00", + "lastsale": "$12.84", + "netchange": "-0.28", + "pctchange": "-2.134%", + "volume": "4140", + "marketCap": "16149536.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -17950,11 +18076,11 @@ { "symbol": "FGI", "name": "FGI Industries Ltd. Ordinary Shares", - "lastsale": "$0.99", - "netchange": "-0.0468", - "pctchange": "-4.514%", - "volume": "3991", - "marketCap": "9468275.00", + "lastsale": "$0.97", + "netchange": "-0.02", + "pctchange": "-2.02%", + "volume": "16445", + "marketCap": "9276997.00", "country": "United States", "ipoyear": "2022", "industry": "Industrial Specialties", @@ -17978,11 +18104,11 @@ { "symbol": "FGL", "name": "Founder Group Limited Ordinary Shares", - "lastsale": "$3.00", - "netchange": "-0.48", - "pctchange": "-13.793%", - "volume": "462310", - "marketCap": "50756250.00", + "lastsale": "$2.8819", + "netchange": "-0.1181", + "pctchange": "-3.937%", + "volume": "98954", + "marketCap": "48758146.00", "country": "Malaysia", "ipoyear": "2024", "industry": "Engineering & Construction", @@ -17992,11 +18118,11 @@ { "symbol": "FHB", "name": "First Hawaiian Inc. Common Stock", - "lastsale": "$25.40", - "netchange": "0.37", - "pctchange": "1.478%", - "volume": "476828", - "marketCap": "3248308642.00", + "lastsale": "$28.30", + "netchange": "2.90", + "pctchange": "11.417%", + "volume": "1147569", + "marketCap": "3619178526.00", "country": "United States", "ipoyear": "2016", "industry": "Major Banks", @@ -18006,11 +18132,11 @@ { "symbol": "FHTX", "name": "Foghorn Therapeutics Inc. Common Stock", - "lastsale": "$8.94", - "netchange": "0.70", - "pctchange": "8.495%", - "volume": "131092", - "marketCap": "494638176.00", + "lastsale": "$9.24", + "netchange": "0.30", + "pctchange": "3.356%", + "volume": "228857", + "marketCap": "513680530.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -18020,11 +18146,11 @@ { "symbol": "FIBK", "name": "First Interstate BancSystem Inc. Common Stock (DE)", - "lastsale": "$30.38", - "netchange": "0.52", - "pctchange": "1.741%", - "volume": "594962", - "marketCap": "3176172767.00", + "lastsale": "$34.45", + "netchange": "4.07", + "pctchange": "13.397%", + "volume": "1424560", + "marketCap": "3601053780.00", "country": "United States", "ipoyear": "2010", "industry": "Major Banks", @@ -18034,11 +18160,11 @@ { "symbol": "FINW", "name": "FinWise Bancorp Common Stock", - "lastsale": "$16.59", - "netchange": "0.14", - "pctchange": "0.851%", - "volume": "14902", - "marketCap": "219173144.00", + "lastsale": "$17.42", + "netchange": "0.83", + "pctchange": "5.003%", + "volume": "25642", + "marketCap": "230138407.00", "country": "United States", "ipoyear": "2021", "industry": "Major Banks", @@ -18048,11 +18174,11 @@ { "symbol": "FIP", "name": "FTAI Infrastructure Inc. Common Stock ", - "lastsale": "$8.65", - "netchange": "0.32", - "pctchange": "3.842%", - "volume": "1667810", - "marketCap": "983895245.00", + "lastsale": "$9.04", + "netchange": "0.39", + "pctchange": "4.509%", + "volume": "2555818", + "marketCap": "1028255840.00", "country": "United States", "ipoyear": "", "industry": "Oil Refining/Marketing", @@ -18062,11 +18188,11 @@ { "symbol": "FISI", "name": "Financial Institutions Inc. Common Stock", - "lastsale": "$24.65", - "netchange": "0.44", - "pctchange": "1.817%", - "volume": "30781", - "marketCap": "381394537.00", + "lastsale": "$27.98", + "netchange": "3.33", + "pctchange": "13.509%", + "volume": "161219", + "marketCap": "432971306.00", "country": "United States", "ipoyear": "1999", "industry": "Major Banks", @@ -18076,11 +18202,11 @@ { "symbol": "FITB", "name": "Fifth Third Bancorp Common Stock", - "lastsale": "$43.16", - "netchange": "0.33", - "pctchange": "0.77%", - "volume": "3602987", - "marketCap": "29210577813.00", + "lastsale": "$46.87", + "netchange": "3.71", + "pctchange": "8.596%", + "volume": "11671039", + "marketCap": "31721496341.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -18090,11 +18216,11 @@ { "symbol": "FITBI", "name": "Fifth Third Bancorp Depositary Shares", - "lastsale": "$25.73", - "netchange": "0.02", - "pctchange": "0.078%", - "volume": "23595", - "marketCap": "17413998311.00", + "lastsale": "$25.69", + "netchange": "-0.04", + "pctchange": "-0.155%", + "volume": "26271", + "marketCap": "17386926413.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -18104,11 +18230,11 @@ { "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": "$23.605", - "netchange": "0.335", - "pctchange": "1.44%", - "volume": "42278", - "marketCap": "15975803736.00", + "lastsale": "$23.66", + "netchange": "0.055", + "pctchange": "0.233%", + "volume": "53069", + "marketCap": "16013027596.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -18119,9 +18245,9 @@ "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": "$24.85", - "netchange": "0.10", - "pctchange": "0.404%", - "volume": "8929", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "6703", "marketCap": "16818416558.00", "country": "United States", "ipoyear": "", @@ -18132,11 +18258,11 @@ { "symbol": "FIVE", "name": "Five Below Inc. Common Stock", - "lastsale": "$93.69", - "netchange": "-1.31", - "pctchange": "-1.379%", - "volume": "1505054", - "marketCap": "5153411985.00", + "lastsale": "$84.42", + "netchange": "-9.27", + "pctchange": "-9.894%", + "volume": "5262278", + "marketCap": "4643516275.00", "country": "United States", "ipoyear": "2012", "industry": "Department/Specialty Retail Stores", @@ -18146,11 +18272,11 @@ { "symbol": "FIVN", "name": "Five9 Inc. Common Stock", - "lastsale": "$30.69", - "netchange": "0.38", - "pctchange": "1.254%", - "volume": "1268026", - "marketCap": "2293650848.00", + "lastsale": "$31.48", + "netchange": "0.79", + "pctchange": "2.574%", + "volume": "1616461", + "marketCap": "2352692365.00", "country": "United States", "ipoyear": "2014", "industry": "EDP Services", @@ -18160,11 +18286,11 @@ { "symbol": "FIZZ", "name": "National Beverage Corp. Common Stock", - "lastsale": "$47.93", - "netchange": "0.23", - "pctchange": "0.482%", - "volume": "160439", - "marketCap": "4486815779.00", + "lastsale": "$48.95", + "netchange": "1.02", + "pctchange": "2.128%", + "volume": "259479", + "marketCap": "4582299862.00", "country": "United States", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -18174,11 +18300,11 @@ { "symbol": "FKWL", "name": "Franklin Wireless Corp. Common Stock", - "lastsale": "$4.15", - "netchange": "-0.10", - "pctchange": "-2.353%", - "volume": "5893", - "marketCap": "48904762.00", + "lastsale": "$4.26", + "netchange": "0.11", + "pctchange": "2.651%", + "volume": "16682", + "marketCap": "50201033.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -18188,10 +18314,10 @@ { "symbol": "FLD", "name": "FTAC Emerald Acquisition Corp. Class A Common Stock", - "lastsale": "$10.8998", - "netchange": "0.0198", - "pctchange": "0.182%", - "volume": "208851", + "lastsale": "$10.8971", + "netchange": "-0.0027", + "pctchange": "-0.025%", + "volume": "39438", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -18202,10 +18328,10 @@ { "symbol": "FLDDW", "name": "FTAC Emerald Acquisition Corp. Warrant", - "lastsale": "$0.155", - "netchange": "-0.0125", - "pctchange": "-7.463%", - "volume": "11282", + "lastsale": "$0.19", + "netchange": "0.035", + "pctchange": "22.581%", + "volume": "42730", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -18216,11 +18342,11 @@ { "symbol": "FLEX", "name": "Flex Ltd. Ordinary Shares", - "lastsale": "$36.39", - "netchange": "1.19", - "pctchange": "3.381%", - "volume": "1969675", - "marketCap": "14111439564.00", + "lastsale": "$38.98", + "netchange": "2.59", + "pctchange": "7.117%", + "volume": "5005039", + "marketCap": "15115798686.00", "country": "Singapore", "ipoyear": "1994", "industry": "Electrical Products", @@ -18230,11 +18356,11 @@ { "symbol": "FLGC", "name": "Flora Growth Corp. Common Stock", - "lastsale": "$1.56", - "netchange": "0.06", - "pctchange": "4.00%", - "volume": "220785", - "marketCap": "20851795.00", + "lastsale": "$1.30", + "netchange": "-0.26", + "pctchange": "-16.667%", + "volume": "579127", + "marketCap": "17376496.00", "country": "Canada", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -18244,11 +18370,11 @@ { "symbol": "FLGT", "name": "Fulgent Genetics Inc. Common Stock", - "lastsale": "$22.03", - "netchange": "0.47", - "pctchange": "2.18%", - "volume": "224454", - "marketCap": "667435904.00", + "lastsale": "$22.68", + "netchange": "0.65", + "pctchange": "2.951%", + "volume": "274560", + "marketCap": "687128748.00", "country": "United States", "ipoyear": "2016", "industry": "Medical Specialities", @@ -18258,11 +18384,11 @@ { "symbol": "FLIC", "name": "First of Long Island Corporation (The) Common Stock", - "lastsale": "$12.91", - "netchange": "0.32", - "pctchange": "2.542%", - "volume": "96871", - "marketCap": "291038780.00", + "lastsale": "$14.57", + "netchange": "1.66", + "pctchange": "12.858%", + "volume": "343633", + "marketCap": "328461272.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -18272,11 +18398,11 @@ { "symbol": "FLL", "name": "Full House Resorts Inc. Common Stock", - "lastsale": "$5.12", - "netchange": "-0.07", - "pctchange": "-1.349%", - "volume": "110901", - "marketCap": "178175468.00", + "lastsale": "$5.34", + "netchange": "0.22", + "pctchange": "4.297%", + "volume": "295109", + "marketCap": "185831445.00", "country": "United States", "ipoyear": "", "industry": "Hotels/Resorts", @@ -18286,11 +18412,11 @@ { "symbol": "FLNC", "name": "Fluence Energy Inc. Class A Common Stock", - "lastsale": "$22.42", - "netchange": "0.27", - "pctchange": "1.219%", - "volume": "1887401", - "marketCap": "4046595261.00", + "lastsale": "$19.47", + "netchange": "-2.95", + "pctchange": "-13.158%", + "volume": "4929177", + "marketCap": "3514148516.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -18300,11 +18426,11 @@ { "symbol": "FLNT", "name": "Fluent Inc. Common Stock", - "lastsale": "$2.94", - "netchange": "-0.11", - "pctchange": "-3.607%", - "volume": "10314", - "marketCap": "49603168.00", + "lastsale": "$3.03", + "netchange": "0.09", + "pctchange": "3.061%", + "volume": "5470", + "marketCap": "51121633.00", "country": "United States", "ipoyear": "", "industry": "Advertising", @@ -18314,11 +18440,11 @@ { "symbol": "FLUX", "name": "Flux Power Holdings Inc. Common Stock", - "lastsale": "$2.38", - "netchange": "-0.10", - "pctchange": "-4.032%", - "volume": "75269", - "marketCap": "39704267.00", + "lastsale": "$2.55", + "netchange": "0.17", + "pctchange": "7.143%", + "volume": "73320", + "marketCap": "42540286.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -18328,11 +18454,11 @@ { "symbol": "FLWS", "name": "1-800-FLOWERS.COM Inc. Common Stock", - "lastsale": "$8.34", - "netchange": "0.16", - "pctchange": "1.956%", - "volume": "299217", - "marketCap": "532516906.00", + "lastsale": "$8.83", + "netchange": "0.49", + "pctchange": "5.875%", + "volume": "590514", + "marketCap": "563803871.00", "country": "United States", "ipoyear": "1999", "industry": "Other Specialty Stores", @@ -18342,11 +18468,11 @@ { "symbol": "FLX", "name": "BingEx Limited American Depositary Shares", - "lastsale": "$12.87", - "netchange": "-1.43", - "pctchange": "-10.00%", - "volume": "50956", - "marketCap": "914026242.00", + "lastsale": "$12.11", + "netchange": "-0.76", + "pctchange": "-5.905%", + "volume": "30683", + "marketCap": "860051110.00", "country": "China", "ipoyear": "2024", "industry": "Trucking Freight/Courier Services", @@ -18356,11 +18482,11 @@ { "symbol": "FLXS", "name": "Flexsteel Industries Inc. Common Stock", - "lastsale": "$60.00", - "netchange": "4.06", - "pctchange": "7.258%", - "volume": "33327", - "marketCap": "312481740.00", + "lastsale": "$59.97", + "netchange": "-0.03", + "pctchange": "-0.05%", + "volume": "51449", + "marketCap": "312325499.00", "country": "United States", "ipoyear": "", "industry": "Home Furnishings", @@ -18370,11 +18496,11 @@ { "symbol": "FLYE", "name": "Fly-E Group Inc. Common Stock", - "lastsale": "$0.7011", - "netchange": "0.0177", - "pctchange": "2.59%", - "volume": "186050", - "marketCap": "17238296.00", + "lastsale": "$0.6499", + "netchange": "-0.0512", + "pctchange": "-7.303%", + "volume": "173365", + "marketCap": "15979416.00", "country": "United States", "ipoyear": "2024", "industry": "Aerospace", @@ -18384,11 +18510,11 @@ { "symbol": "FLYW", "name": "Flywire Corporation Voting Common Stock", - "lastsale": "$17.84", - "netchange": "0.40", - "pctchange": "2.294%", - "volume": "1078463", - "marketCap": "2234694560.00", + "lastsale": "$17.95", + "netchange": "0.11", + "pctchange": "0.617%", + "volume": "1858735", + "marketCap": "2248473507.00", "country": "United States", "ipoyear": "2021", "industry": "Business Services", @@ -18398,11 +18524,11 @@ { "symbol": "FMAO", "name": "Farmers & Merchants Bancorp Inc. Common Stock", - "lastsale": "$28.88", - "netchange": "1.07", - "pctchange": "3.848%", - "volume": "17472", - "marketCap": "395076783.00", + "lastsale": "$32.16", + "netchange": "3.28", + "pctchange": "11.357%", + "volume": "115776", + "marketCap": "439946999.00", "country": "United States", "ipoyear": "", "industry": "Savings Institutions", @@ -18412,11 +18538,11 @@ { "symbol": "FMBH", "name": "First Mid Bancshares Inc. Common Stock", - "lastsale": "$38.06", - "netchange": "0.56", - "pctchange": "1.493%", - "volume": "60174", - "marketCap": "909833891.00", + "lastsale": "$43.25", + "netchange": "5.19", + "pctchange": "13.636%", + "volume": "196042", + "marketCap": "1033902149.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -18426,11 +18552,11 @@ { "symbol": "FMNB", "name": "Farmers National Banc Corp. Common Stock", - "lastsale": "$14.11", - "netchange": "0.32", - "pctchange": "2.321%", - "volume": "54822", - "marketCap": "530199477.00", + "lastsale": "$15.98", + "netchange": "1.87", + "pctchange": "13.253%", + "volume": "263531", + "marketCap": "600466877.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -18440,11 +18566,11 @@ { "symbol": "FMST", "name": "Foremost Clean Energy Ltd. Common stock", - "lastsale": "$2.1372", - "netchange": "0.0085", - "pctchange": "0.399%", - "volume": "11525", - "marketCap": "11721042.00", + "lastsale": "$2.2164", + "netchange": "0.0792", + "pctchange": "3.706%", + "volume": "5729", + "marketCap": "12155398.00", "country": "Canada", "ipoyear": "", "industry": "Other Metals and Minerals", @@ -18454,11 +18580,11 @@ { "symbol": "FNGR", "name": "FingerMotion Inc. Common Stock", - "lastsale": "$1.89", - "netchange": "0.05", - "pctchange": "2.717%", - "volume": "110939", - "marketCap": "101696837.00", + "lastsale": "$1.98", + "netchange": "0.09", + "pctchange": "4.762%", + "volume": "130197", + "marketCap": "106539543.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -18468,11 +18594,11 @@ { "symbol": "FNKO", "name": "Funko Inc. Class A Common Stock", - "lastsale": "$11.49", - "netchange": "-0.02", - "pctchange": "-0.174%", - "volume": "354621", - "marketCap": "619766981.00", + "lastsale": "$11.57", + "netchange": "0.08", + "pctchange": "0.696%", + "volume": "435490", + "marketCap": "624082155.00", "country": "United States", "ipoyear": "2017", "industry": "Recreational Games/Products/Toys", @@ -18482,38 +18608,24 @@ { "symbol": "FNLC", "name": "First Bancorp Inc (ME) Common Stock", - "lastsale": "$26.60", - "netchange": "0.82", - "pctchange": "3.181%", - "volume": "8333", - "marketCap": "296432528.00", + "lastsale": "$31.02", + "netchange": "4.42", + "pctchange": "16.617%", + "volume": "69463", + "marketCap": "345689362.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", "sector": "Finance", "url": "/market-activity/stocks/fnlc" }, - { - "symbol": "FNVT", - "name": "Finnovate Acquisition Corp. Class A Ordinary Shares", - "lastsale": "$11.65", - "netchange": "0.09", - "pctchange": "0.779%", - "volume": "8337", - "marketCap": "0.00", - "country": "Cayman Islands", - "ipoyear": "2021", - "industry": "Blank Checks", - "sector": "Finance", - "url": "/market-activity/stocks/fnvt" - }, { "symbol": "FNVTW", "name": "Finnovate Acquisition Corp. Warrants", - "lastsale": "$0.0179", - "netchange": "-0.0012", - "pctchange": "-6.283%", - "volume": "1700", + "lastsale": "$0.016", + "netchange": "-0.002", + "pctchange": "-11.111%", + "volume": "1200", "marketCap": "0.00", "country": "Cayman Islands", "ipoyear": "2021", @@ -18524,11 +18636,11 @@ { "symbol": "FNWB", "name": "First Northwest Bancorp Common Stock", - "lastsale": "$9.70", - "netchange": "-0.045", - "pctchange": "-0.462%", - "volume": "10411", - "marketCap": "91594811.00", + "lastsale": "$10.22", + "netchange": "0.52", + "pctchange": "5.361%", + "volume": "28157", + "marketCap": "96505048.00", "country": "United States", "ipoyear": "2015", "industry": "Banks", @@ -18538,11 +18650,11 @@ { "symbol": "FNWD", "name": "Finward Bancorp Common Stock", - "lastsale": "$31.98", - "netchange": "0.10", - "pctchange": "0.314%", - "volume": "4774", - "marketCap": "137959801.00", + "lastsale": "$32.40", + "netchange": "0.42", + "pctchange": "1.313%", + "volume": "2213", + "marketCap": "139771656.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -18552,11 +18664,11 @@ { "symbol": "FOLD", "name": "Amicus Therapeutics Inc. Common Stock", - "lastsale": "$11.74", - "netchange": "0.41", - "pctchange": "3.619%", - "volume": "1969078", - "marketCap": "3481977530.00", + "lastsale": "$11.24", + "netchange": "-0.50", + "pctchange": "-4.259%", + "volume": "6337149", + "marketCap": "3333682064.00", "country": "United States", "ipoyear": "2007", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -18566,11 +18678,11 @@ { "symbol": "FONR", "name": "Fonar Corporation Common Stock", - "lastsale": "$15.48", - "netchange": "0.93", - "pctchange": "6.392%", - "volume": "20385", - "marketCap": "108737573.00", + "lastsale": "$15.35", + "netchange": "-0.13", + "pctchange": "-0.84%", + "volume": "27406", + "marketCap": "107824402.00", "country": "United States", "ipoyear": "1981", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -18580,11 +18692,11 @@ { "symbol": "FORA", "name": "Forian Inc. Common Stock", - "lastsale": "$2.10", - "netchange": "0.03", - "pctchange": "1.449%", - "volume": "13275", - "marketCap": "65332817.00", + "lastsale": "$2.04", + "netchange": "-0.06", + "pctchange": "-2.857%", + "volume": "10710", + "marketCap": "63466165.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -18594,11 +18706,11 @@ { "symbol": "FORD", "name": "Forward Industries Inc. Common Stock", - "lastsale": "$3.67", - "netchange": "0.02", - "pctchange": "0.548%", - "volume": "8630", - "marketCap": "4040923.00", + "lastsale": "$3.86", + "netchange": "0.19", + "pctchange": "5.177%", + "volume": "48209", + "marketCap": "4250126.00", "country": "United States", "ipoyear": "", "industry": "Plastic Products", @@ -18608,10 +18720,10 @@ { "symbol": "FORL", "name": "Four Leaf Acquisition Corporation Class A Common Stock", - "lastsale": "$11.04", - "netchange": "0.01", - "pctchange": "0.091%", - "volume": "1301", + "lastsale": "$11.0599", + "netchange": "0.0199", + "pctchange": "0.18%", + "volume": "400", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -18636,11 +18748,11 @@ { "symbol": "FORM", "name": "FormFactor Inc. FormFactor Inc. Common Stock", - "lastsale": "$39.23", - "netchange": "0.46", - "pctchange": "1.186%", - "volume": "552155", - "marketCap": "3035985848.00", + "lastsale": "$41.60", + "netchange": "2.37", + "pctchange": "6.041%", + "volume": "624973", + "marketCap": "3219398707.00", "country": "United States", "ipoyear": "2003", "industry": "Semiconductors", @@ -18650,11 +18762,11 @@ { "symbol": "FORR", "name": "Forrester Research Inc. Common Stock", - "lastsale": "$14.96", - "netchange": "0.27", - "pctchange": "1.838%", - "volume": "48069", - "marketCap": "285137600.00", + "lastsale": "$16.00", + "netchange": "1.04", + "pctchange": "6.952%", + "volume": "168182", + "marketCap": "304960000.00", "country": "United States", "ipoyear": "1996", "industry": "Diversified Commercial Services", @@ -18667,7 +18779,7 @@ "lastsale": "$86.56", "netchange": "0.00", "pctchange": "0.00%", - "volume": "13", + "volume": "86", "marketCap": "1325897256.00", "country": "Israel", "ipoyear": "", @@ -18678,11 +18790,11 @@ { "symbol": "FOSL", "name": "Fossil Group Inc. Common Stock", - "lastsale": "$1.39", - "netchange": "0.075", - "pctchange": "5.703%", - "volume": "391666", - "marketCap": "73856681.00", + "lastsale": "$1.30", + "netchange": "-0.09", + "pctchange": "-6.475%", + "volume": "485399", + "marketCap": "69074594.00", "country": "United States", "ipoyear": "1993", "industry": "Consumer Specialties", @@ -18692,11 +18804,11 @@ { "symbol": "FOSLL", "name": "Fossil Group Inc. 7% Senior Notes due 2026", - "lastsale": "$13.50", - "netchange": "-0.10", - "pctchange": "-0.735%", - "volume": "1683", - "marketCap": "717313091.00", + "lastsale": "$14.05", + "netchange": "0.55", + "pctchange": "4.074%", + "volume": "5869", + "marketCap": "746536957.00", "country": "United States", "ipoyear": "", "industry": "Consumer Specialties", @@ -18706,11 +18818,11 @@ { "symbol": "FOX", "name": "Fox Corporation Class B Common Stock", - "lastsale": "$40.66", - "netchange": "0.70", - "pctchange": "1.752%", - "volume": "791441", - "marketCap": "18712847222.00", + "lastsale": "$42.38", + "netchange": "1.72", + "pctchange": "4.23%", + "volume": "1200407", + "marketCap": "19356479308.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -18720,11 +18832,11 @@ { "symbol": "FOXA", "name": "Fox Corporation Class A Common Stock", - "lastsale": "$43.60", - "netchange": "0.60", - "pctchange": "1.395%", - "volume": "7832669", - "marketCap": "20065915861.00", + "lastsale": "$45.48", + "netchange": "1.88", + "pctchange": "4.312%", + "volume": "6280944", + "marketCap": "20931143425.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -18734,11 +18846,11 @@ { "symbol": "FOXF", "name": "Fox Factory Holding Corp. Common Stock", - "lastsale": "$34.23", - "netchange": "0.65", - "pctchange": "1.936%", - "volume": "808466", - "marketCap": "1426822645.00", + "lastsale": "$35.98", + "netchange": "1.75", + "pctchange": "5.112%", + "volume": "858718", + "marketCap": "1499768588.00", "country": "United States", "ipoyear": "2013", "industry": "Motor Vehicles", @@ -18748,11 +18860,11 @@ { "symbol": "FOXX", "name": "Foxx Development Holdings Inc. Common Stock", - "lastsale": "$7.30", - "netchange": "-0.01", - "pctchange": "-0.137%", - "volume": "16294", - "marketCap": "53148358.00", + "lastsale": "$7.70", + "netchange": "0.40", + "pctchange": "5.479%", + "volume": "96103", + "marketCap": "56060597.00", "country": "United States", "ipoyear": "", "industry": "Computer Communications Equipment", @@ -18777,9 +18889,9 @@ "symbol": "FPAY", "name": "FlexShopper Inc. Common Stock", "lastsale": "$1.16", - "netchange": "0.02", - "pctchange": "1.754%", - "volume": "53579", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "76006", "marketCap": "25079147.00", "country": "United States", "ipoyear": "", @@ -18790,11 +18902,11 @@ { "symbol": "FRAF", "name": "Franklin Financial Services Corporation Common Stock", - "lastsale": "$33.17", - "netchange": "0.47", - "pctchange": "1.437%", - "volume": "3350", - "marketCap": "146243246.00", + "lastsale": "$33.33", + "netchange": "0.16", + "pctchange": "0.482%", + "volume": "2509", + "marketCap": "146948670.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -18804,11 +18916,11 @@ { "symbol": "FRBA", "name": "First Bank Common Stock", - "lastsale": "$14.35", - "netchange": "0.48", - "pctchange": "3.461%", - "volume": "36576", - "marketCap": "360678683.00", + "lastsale": "$15.41", + "netchange": "1.06", + "pctchange": "7.387%", + "volume": "182626", + "marketCap": "387321150.00", "country": "United States", "ipoyear": "2013", "industry": "Commercial Banks", @@ -18818,11 +18930,11 @@ { "symbol": "FRES", "name": "Fresh2 Group Limited American Depositary Shares", - "lastsale": "$1.6401", - "netchange": "-0.0599", - "pctchange": "-3.524%", - "volume": "6528", - "marketCap": "4018245.00", + "lastsale": "$1.3864", + "netchange": "-0.2537", + "pctchange": "-15.469%", + "volume": "22584", + "marketCap": "3396680.00", "country": "China", "ipoyear": "2020", "industry": "Medical Specialities", @@ -18832,11 +18944,11 @@ { "symbol": "FRGT", "name": "Freight Technologies Inc. Ordinary Shares", - "lastsale": "$1.67", - "netchange": "0.02", - "pctchange": "1.212%", - "volume": "72382", - "marketCap": "2394446.00", + "lastsale": "$1.76", + "netchange": "0.09", + "pctchange": "5.389%", + "volume": "341205", + "marketCap": "2523488.00", "country": "United States", "ipoyear": "2017", "industry": "Professional Services", @@ -18846,11 +18958,11 @@ { "symbol": "FRHC", "name": "Freedom Holding Corp. Common Stock", - "lastsale": "$107.35", - "netchange": "2.76", - "pctchange": "2.639%", - "volume": "81230", - "marketCap": "6521046386.00", + "lastsale": "$109.35", + "netchange": "2.00", + "pctchange": "1.863%", + "volume": "111574", + "marketCap": "6642537702.00", "country": "Kazakhstan", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -18863,7 +18975,7 @@ "lastsale": "$11.44", "netchange": "0.00", "pctchange": "0.00%", - "volume": "12", + "volume": "1000", "marketCap": "147395820.00", "country": "United States", "ipoyear": "2021", @@ -18874,10 +18986,10 @@ { "symbol": "FRLAW", "name": "Fortune Rise Acquisition Corporation Warrant", - "lastsale": "$0.0175", - "netchange": "-0.0023", - "pctchange": "-11.616%", - "volume": "6696", + "lastsale": "$0.0451", + "netchange": "0.0276", + "pctchange": "157.714%", + "volume": "11175", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -18888,11 +19000,11 @@ { "symbol": "FRME", "name": "First Merchants Corporation Common Stock", - "lastsale": "$37.49", - "netchange": "0.84", - "pctchange": "2.292%", - "volume": "203721", - "marketCap": "2199578714.00", + "lastsale": "$43.41", + "netchange": "5.92", + "pctchange": "15.791%", + "volume": "788788", + "marketCap": "2546911496.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -18902,11 +19014,11 @@ { "symbol": "FRMEP", "name": "First Merchants Corporation Depository Shares", - "lastsale": "$25.7602", - "netchange": "-0.1398", - "pctchange": "-0.54%", - "volume": "1005", - "marketCap": "1511378703.00", + "lastsale": "$25.87", + "netchange": "0.1098", + "pctchange": "0.426%", + "volume": "2457", + "marketCap": "1517820788.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -18916,11 +19028,11 @@ { "symbol": "FROG", "name": "JFrog Ltd. Ordinary Shares", - "lastsale": "$30.43", - "netchange": "0.58", - "pctchange": "1.943%", - "volume": "825836", - "marketCap": "3360231168.00", + "lastsale": "$31.72", + "netchange": "1.29", + "pctchange": "4.239%", + "volume": "1319481", + "marketCap": "3502679351.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -18930,11 +19042,11 @@ { "symbol": "FRPH", "name": "FRP Holdings Inc. Common Stock", - "lastsale": "$30.18", - "netchange": "0.74", - "pctchange": "2.514%", - "volume": "15515", - "marketCap": "574339705.00", + "lastsale": "$30.84", + "netchange": "0.66", + "pctchange": "2.187%", + "volume": "68548", + "marketCap": "586899818.00", "country": "United States", "ipoyear": "", "industry": "Real Estate", @@ -18944,11 +19056,11 @@ { "symbol": "FRPT", "name": "Freshpet Inc. Common Stock", - "lastsale": "$151.59", - "netchange": "1.02", - "pctchange": "0.677%", - "volume": "860044", - "marketCap": "7349542518.00", + "lastsale": "$155.265", + "netchange": "3.675", + "pctchange": "2.424%", + "volume": "1070459", + "marketCap": "7536062991.00", "country": "United States", "ipoyear": "2014", "industry": "Packaged Foods", @@ -18958,11 +19070,11 @@ { "symbol": "FRSH", "name": "Freshworks Inc. Class A Common Stock", - "lastsale": "$12.44", - "netchange": "0.21", - "pctchange": "1.717%", - "volume": "3880548", - "marketCap": "3758009602.00", + "lastsale": "$13.09", + "netchange": "0.65", + "pctchange": "5.225%", + "volume": "6333463", + "marketCap": "3954368624.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -18972,11 +19084,11 @@ { "symbol": "FRST", "name": "Primis Financial Corp. Common Stock", - "lastsale": "$11.22", - "netchange": "0.10", - "pctchange": "0.899%", - "volume": "53711", - "marketCap": "277389075.00", + "lastsale": "$12.78", + "netchange": "1.56", + "pctchange": "13.904%", + "volume": "118630", + "marketCap": "315956541.00", "country": "United States", "ipoyear": "2006", "industry": "Major Banks", @@ -18986,11 +19098,11 @@ { "symbol": "FRSX", "name": "Foresight Autonomous Holdings Ltd. American Depositary Shares", - "lastsale": "$0.6036", - "netchange": "0.0036", - "pctchange": "0.60%", - "volume": "27892", - "marketCap": "9250734.00", + "lastsale": "$0.61", + "netchange": "0.0064", + "pctchange": "1.06%", + "volume": "61400", + "marketCap": "9348820.00", "country": "Israel", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -19000,11 +19112,11 @@ { "symbol": "FSBC", "name": "Five Star Bancorp Common Stock", - "lastsale": "$30.21", - "netchange": "0.60", - "pctchange": "2.026%", - "volume": "70525", - "marketCap": "644064602.00", + "lastsale": "$33.50", + "netchange": "3.29", + "pctchange": "10.89%", + "volume": "182137", + "marketCap": "714206031.00", "country": "United States", "ipoyear": "2021", "industry": "Major Banks", @@ -19014,11 +19126,11 @@ { "symbol": "FSBW", "name": "FS Bancorp Inc. Common Stock", - "lastsale": "$44.60", - "netchange": "1.80", - "pctchange": "4.206%", - "volume": "13695", - "marketCap": "345550096.00", + "lastsale": "$48.47", + "netchange": "3.87", + "pctchange": "8.677%", + "volume": "41703", + "marketCap": "375533927.00", "country": "United States", "ipoyear": "2012", "industry": "Banks", @@ -19028,11 +19140,11 @@ { "symbol": "FSEA", "name": "First Seacoast Bancorp Inc. Common Stock", - "lastsale": "$9.09", - "netchange": "-0.0642", - "pctchange": "-0.701%", - "volume": "570", - "marketCap": "43457145.00", + "lastsale": "$9.17", + "netchange": "0.08", + "pctchange": "0.88%", + "volume": "11944", + "marketCap": "43839606.00", "country": "United States", "ipoyear": "2019", "industry": "Savings Institutions", @@ -19042,11 +19154,11 @@ { "symbol": "FSFG", "name": "First Savings Financial Group Inc. Common Stock", - "lastsale": "$27.12", - "netchange": "-0.03", - "pctchange": "-0.11%", - "volume": "19497", - "marketCap": "186684751.00", + "lastsale": "$27.855", + "netchange": "0.735", + "pctchange": "2.71%", + "volume": "24356", + "marketCap": "191744238.00", "country": "United States", "ipoyear": "2008", "industry": "Savings Institutions", @@ -19056,10 +19168,10 @@ { "symbol": "FSHP", "name": "Flag Ship Acquisition Corp. Ordinary Shares", - "lastsale": "$10.0917", - "netchange": "0.0317", - "pctchange": "0.315%", - "volume": "30112", + "lastsale": "$10.095", + "netchange": "0.0033", + "pctchange": "0.033%", + "volume": "700", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -19071,9 +19183,9 @@ "symbol": "FSHPU", "name": "Flag Ship Acquisition Corp. Unit", "lastsale": "$10.42", - "netchange": "-0.08", - "pctchange": "-0.762%", - "volume": "403", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "87", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -19084,11 +19196,11 @@ { "symbol": "FSLR", "name": "First Solar Inc. Common Stock", - "lastsale": "$215.89", - "netchange": "3.61", - "pctchange": "1.701%", - "volume": "2794103", - "marketCap": "23112693761.00", + "lastsale": "$194.02", + "netchange": "-21.87", + "pctchange": "-10.13%", + "volume": "13749554", + "marketCap": "20771341163.00", "country": "United States", "ipoyear": "2006", "industry": "Semiconductors", @@ -19098,11 +19210,11 @@ { "symbol": "FSTR", "name": "L.B. Foster Company Common Stock", - "lastsale": "$19.62", - "netchange": "0.51", - "pctchange": "2.669%", - "volume": "36301", - "marketCap": "214847083.00", + "lastsale": "$21.21", + "netchange": "1.59", + "pctchange": "8.104%", + "volume": "118778", + "marketCap": "232258239.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -19112,11 +19224,11 @@ { "symbol": "FSUN", "name": "FirstSun Capital Bancorp Common Stock", - "lastsale": "$34.65", - "netchange": "0.11", - "pctchange": "0.318%", - "volume": "62122", - "marketCap": "957712868.00", + "lastsale": "$34.97", + "netchange": "0.32", + "pctchange": "0.924%", + "volume": "67392", + "marketCap": "966557546.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -19126,11 +19238,11 @@ { "symbol": "FSV", "name": "FirstService Corporation Common Shares", - "lastsale": "$187.87", - "netchange": "-0.48", - "pctchange": "-0.255%", - "volume": "119103", - "marketCap": "8457210214.00", + "lastsale": "$186.39", + "netchange": "-1.48", + "pctchange": "-0.788%", + "volume": "97830", + "marketCap": "8390586107.00", "country": "Canada", "ipoyear": "", "industry": "Real Estate", @@ -19140,11 +19252,11 @@ { "symbol": "FTAI", "name": "FTAI Aviation Ltd. Common Stock", - "lastsale": "$139.14", - "netchange": "1.59", - "pctchange": "1.156%", - "volume": "1541857", - "marketCap": "14221694474.00", + "lastsale": "$149.02", + "netchange": "9.88", + "pctchange": "7.101%", + "volume": "1771613", + "marketCap": "15231543126.00", "country": "United States", "ipoyear": "", "industry": "Misc Corporate Leasing Services", @@ -19154,11 +19266,11 @@ { "symbol": "FTAIM", "name": "FTAI Aviation Ltd. 9.500% Fixed-Rate Reset Series D Cumulative Perpetual Redeemable Preferred Shares", - "lastsale": "$26.60", - "netchange": "-0.158", - "pctchange": "-0.59%", - "volume": "2791", - "marketCap": "2718823293.00", + "lastsale": "$27.19", + "netchange": "0.59", + "pctchange": "2.218%", + "volume": "9552", + "marketCap": "2779128020.00", "country": "United States", "ipoyear": "", "industry": "Misc Corporate Leasing Services", @@ -19168,11 +19280,11 @@ { "symbol": "FTAIN", "name": "FTAI Aviation Ltd. 8.25% Fixed - Rate Reset Series C Cumulative Perpetual Redeemable Preferred Shares", - "lastsale": "$26.0601", - "netchange": "0.0001", - "pctchange": "0.00%", - "volume": "343", - "marketCap": "2663639357.00", + "lastsale": "$26.2001", + "netchange": "0.14", + "pctchange": "0.537%", + "volume": "3428", + "marketCap": "2677948954.00", "country": "United States", "ipoyear": "", "industry": "Misc Corporate Leasing Services", @@ -19182,11 +19294,11 @@ { "symbol": "FTAIO", "name": "FTAI Aviation Ltd. 8.00% Fixed-to-Floating Rate Series B Cumulative Perpetual Redeemable Preferred Shares", - "lastsale": "$25.37", - "netchange": "0.05", - "pctchange": "0.197%", - "volume": "3848", - "marketCap": "2593103269.00", + "lastsale": "$25.32", + "netchange": "-0.05", + "pctchange": "-0.197%", + "volume": "480", + "marketCap": "2587992699.00", "country": "United States", "ipoyear": "", "industry": "Misc Corporate Leasing Services", @@ -19196,11 +19308,11 @@ { "symbol": "FTCI", "name": "FTC Solar Inc. Common Stock", - "lastsale": "$0.58", - "netchange": "0.024", - "pctchange": "4.317%", - "volume": "1431305", - "marketCap": "73872622.00", + "lastsale": "$0.5344", + "netchange": "-0.0456", + "pctchange": "-7.862%", + "volume": "2023798", + "marketCap": "68064706.00", "country": "United States", "ipoyear": "2021", "industry": "Semiconductors", @@ -19210,11 +19322,11 @@ { "symbol": "FTDR", "name": "Frontdoor Inc. Common Stock", - "lastsale": "$54.82", - "netchange": "1.89", - "pctchange": "3.571%", - "volume": "1121996", - "marketCap": "4195075009.00", + "lastsale": "$57.34", + "netchange": "2.52", + "pctchange": "4.597%", + "volume": "1048430", + "marketCap": "4347767369.00", "country": "United States", "ipoyear": "", "industry": "Diversified Commercial Services", @@ -19224,11 +19336,11 @@ { "symbol": "FTEK", "name": "Fuel Tech Inc. Common Stock", - "lastsale": "$1.02", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "46700", - "marketCap": "31322438.00", + "lastsale": "$1.03", + "netchange": "0.01", + "pctchange": "0.98%", + "volume": "122840", + "marketCap": "31629521.00", "country": "United States", "ipoyear": "", "industry": "Pollution Control Equipment", @@ -19238,11 +19350,11 @@ { "symbol": "FTEL", "name": "Fitell Corporation Ordinary Shares", - "lastsale": "$32.59", - "netchange": "2.83", - "pctchange": "9.509%", - "volume": "61307", - "marketCap": "655059000.00", + "lastsale": "$31.27", + "netchange": "-1.32", + "pctchange": "-4.05%", + "volume": "63008", + "marketCap": "628527000.00", "country": "Australia", "ipoyear": "2023", "industry": "Recreational Games/Products/Toys", @@ -19252,11 +19364,11 @@ { "symbol": "FTFT", "name": "Future FinTech Group Inc. Common Stock", - "lastsale": "$0.31", - "netchange": "-0.0012", - "pctchange": "-0.386%", - "volume": "75083", - "marketCap": "6305151.00", + "lastsale": "$0.322", + "netchange": "0.012", + "pctchange": "3.871%", + "volume": "140224", + "marketCap": "6549222.00", "country": "China", "ipoyear": "", "industry": "Business Services", @@ -19266,11 +19378,11 @@ { "symbol": "FTHM", "name": "Fathom Holdings Inc. Common Stock", - "lastsale": "$2.53", - "netchange": "-0.03", - "pctchange": "-1.172%", - "volume": "19886", - "marketCap": "53149934.00", + "lastsale": "$2.48", + "netchange": "-0.05", + "pctchange": "-1.976%", + "volume": "11091", + "marketCap": "52099540.00", "country": "United States", "ipoyear": "2020", "industry": "Real Estate", @@ -19280,10 +19392,10 @@ { "symbol": "FTII", "name": "FutureTech II Acquisition Corp. Class A Common Stock", - "lastsale": "$11.05", - "netchange": "0.04", - "pctchange": "0.363%", - "volume": "904", + "lastsale": "$11.04", + "netchange": "-0.01", + "pctchange": "-0.09%", + "volume": "25846", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -19294,10 +19406,10 @@ { "symbol": "FTIIW", "name": "FutureTech II Acquisition Corp. Warrant", - "lastsale": "$0.0329", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "2", + "lastsale": "$0.0258", + "netchange": "-0.0071", + "pctchange": "-21.581%", + "volume": "4334", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -19308,11 +19420,11 @@ { "symbol": "FTLF", "name": "FitLife Brands Inc. Common Stock", - "lastsale": "$31.822", - "netchange": "0.362", - "pctchange": "1.151%", - "volume": "5878", - "marketCap": "146325225.00", + "lastsale": "$32.84", + "netchange": "1.018", + "pctchange": "3.199%", + "volume": "48607", + "marketCap": "151006234.00", "country": "United States", "ipoyear": "", "industry": " Medicinal Chemicals and Botanical Products ", @@ -19322,11 +19434,11 @@ { "symbol": "FTNT", "name": "Fortinet Inc. Common Stock", - "lastsale": "$77.92", - "netchange": "-0.92", - "pctchange": "-1.167%", - "volume": "4406840", - "marketCap": "59601630191.00", + "lastsale": "$80.87", + "netchange": "2.95", + "pctchange": "3.786%", + "volume": "5707100", + "marketCap": "61858108747.00", "country": "United States", "ipoyear": "2009", "industry": "Computer peripheral equipment", @@ -19336,11 +19448,11 @@ { "symbol": "FTRE", "name": "Fortrea Holdings Inc. Common Stock", - "lastsale": "$17.10", - "netchange": "0.23", - "pctchange": "1.363%", - "volume": "801988", - "marketCap": "1532160000.00", + "lastsale": "$18.09", + "netchange": "0.99", + "pctchange": "5.789%", + "volume": "2077759", + "marketCap": "1620864000.00", "country": "United States", "ipoyear": "", "industry": "Medical Specialities", @@ -19350,11 +19462,11 @@ { "symbol": "FUFU", "name": "BitFuFu Inc. Class A Ordinary Shares", - "lastsale": "$4.57", - "netchange": "0.01", - "pctchange": "0.219%", - "volume": "62918", - "marketCap": "744463360.00", + "lastsale": "$4.86", + "netchange": "0.29", + "pctchange": "6.346%", + "volume": "182844", + "marketCap": "791705018.00", "country": "Singapore", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -19364,11 +19476,11 @@ { "symbol": "FUFUW", "name": "BitFuFu Inc. Warrant", - "lastsale": "$0.4301", - "netchange": "-0.04", - "pctchange": "-8.509%", - "volume": "7491", - "marketCap": "70064265.00", + "lastsale": "$0.4699", + "netchange": "0.0398", + "pctchange": "9.254%", + "volume": "20565", + "marketCap": "76547775.00", "country": "Singapore", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -19378,11 +19490,11 @@ { "symbol": "FULC", "name": "Fulcrum Therapeutics Inc. Common Stock", - "lastsale": "$3.32", - "netchange": "0.06", - "pctchange": "1.84%", - "volume": "989213", - "marketCap": "207170556.00", + "lastsale": "$3.43", + "netchange": "0.11", + "pctchange": "3.313%", + "volume": "1580233", + "marketCap": "214034641.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -19392,11 +19504,11 @@ { "symbol": "FULT", "name": "Fulton Financial Corporation Common Stock", - "lastsale": "$18.38", - "netchange": "0.45", - "pctchange": "2.51%", - "volume": "1091287", - "marketCap": "3343421693.00", + "lastsale": "$21.37", + "netchange": "2.99", + "pctchange": "16.268%", + "volume": "3885255", + "marketCap": "3887318911.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -19406,11 +19518,11 @@ { "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": "$20.2662", - "netchange": "0.2162", - "pctchange": "1.078%", - "volume": "9585", - "marketCap": "3686531704.00", + "lastsale": "$20.30", + "netchange": "0.0338", + "pctchange": "0.167%", + "volume": "6294", + "marketCap": "3692680107.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -19420,11 +19532,11 @@ { "symbol": "FUNC", "name": "First United Corporation Common Stock", - "lastsale": "$31.78", - "netchange": "0.16", - "pctchange": "0.506%", - "volume": "4869", - "marketCap": "205476800.00", + "lastsale": "$34.01", + "netchange": "2.23", + "pctchange": "7.017%", + "volume": "43383", + "marketCap": "219895090.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -19434,11 +19546,11 @@ { "symbol": "FUND", "name": "Sprott Focus Trust Inc. Common Stock", - "lastsale": "$7.815", - "netchange": "0.095", - "pctchange": "1.231%", - "volume": "58955", - "marketCap": "231586248.00", + "lastsale": "$8.07", + "netchange": "0.255", + "pctchange": "3.263%", + "volume": "113735", + "marketCap": "239142805.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -19448,11 +19560,11 @@ { "symbol": "FUSB", "name": "First US Bancshares Inc. Common Stock", - "lastsale": "$11.75", - "netchange": "0.09", - "pctchange": "0.772%", - "volume": "10768", - "marketCap": "67502434.00", + "lastsale": "$11.90", + "netchange": "0.15", + "pctchange": "1.277%", + "volume": "9020", + "marketCap": "68364167.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -19462,11 +19574,11 @@ { "symbol": "FUTU", "name": "Futu Holdings Limited American Depositary Shares", - "lastsale": "$99.08", - "netchange": "2.18", - "pctchange": "2.25%", - "volume": "2808877", - "marketCap": "13652602967.00", + "lastsale": "$96.655", + "netchange": "-2.425", + "pctchange": "-2.448%", + "volume": "3413308", + "marketCap": "13318453166.00", "country": "Hong Kong", "ipoyear": "2019", "industry": "Investment Bankers/Brokers/Service", @@ -19476,11 +19588,11 @@ { "symbol": "FVCB", "name": "FVCBankcorp Inc. Common Stock", - "lastsale": "$13.00", - "netchange": "0.10", - "pctchange": "0.775%", - "volume": "13902", - "marketCap": "236419911.00", + "lastsale": "$14.00", + "netchange": "1.00", + "pctchange": "7.692%", + "volume": "88819", + "marketCap": "254606058.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -19493,7 +19605,7 @@ "lastsale": "$9.97", "netchange": "0.00", "pctchange": "0.00%", - "volume": "261836", + "volume": "318063", "marketCap": "0.00", "country": "China", "ipoyear": "2024", @@ -19504,10 +19616,10 @@ { "symbol": "FVNNR", "name": "Future Vision II Acquisition Corporation Right", - "lastsale": "$0.12", - "netchange": "0.01", - "pctchange": "9.091%", - "volume": "681166", + "lastsale": "$0.11", + "netchange": "-0.01", + "pctchange": "-8.333%", + "volume": "267374", "marketCap": "0.00", "country": "China", "ipoyear": "2024", @@ -19521,7 +19633,7 @@ "lastsale": "$10.07", "netchange": "0.00", "pctchange": "0.00%", - "volume": "404", + "volume": "97", "marketCap": "0.00", "country": "China", "ipoyear": "2024", @@ -19532,11 +19644,11 @@ { "symbol": "FWONA", "name": "Liberty Media Corporation Series A Liberty Formula One Common Stock", - "lastsale": "$75.17", - "netchange": "1.14", - "pctchange": "1.54%", - "volume": "31031", - "marketCap": "17757364750.00", + "lastsale": "$76.74", + "netchange": "1.57", + "pctchange": "2.089%", + "volume": "92101", + "marketCap": "18128244923.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -19546,11 +19658,11 @@ { "symbol": "FWONK", "name": "Liberty Media Corporation Series C Liberty Formula One Common Stock", - "lastsale": "$81.40", - "netchange": "1.39", - "pctchange": "1.737%", - "volume": "826726", - "marketCap": "19229073974.00", + "lastsale": "$82.86", + "netchange": "1.46", + "pctchange": "1.794%", + "volume": "1175283", + "marketCap": "19573968913.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -19560,11 +19672,11 @@ { "symbol": "FWRD", "name": "Forward Air Corporation Common Stock", - "lastsale": "$36.50", - "netchange": "2.77", - "pctchange": "8.212%", - "volume": "1686292", - "marketCap": "1011046934.00", + "lastsale": "$37.92", + "netchange": "1.42", + "pctchange": "3.89%", + "volume": "1491927", + "marketCap": "1050380815.00", "country": "United States", "ipoyear": "", "industry": "Oil Refining/Marketing", @@ -19574,11 +19686,11 @@ { "symbol": "FWRG", "name": "First Watch Restaurant Group Inc. Common Stock", - "lastsale": "$17.49", - "netchange": "0.28", - "pctchange": "1.627%", - "volume": "451634", - "marketCap": "1056653505.00", + "lastsale": "$18.25", + "netchange": "0.76", + "pctchange": "4.345%", + "volume": "992631", + "marketCap": "1102568695.00", "country": "United States", "ipoyear": "2021", "industry": "Restaurants", @@ -19588,11 +19700,11 @@ { "symbol": "FXNC", "name": "First National Corporation Common Stock", - "lastsale": "$21.37", - "netchange": "0.02", - "pctchange": "0.094%", - "volume": "13333", - "marketCap": "134212276.00", + "lastsale": "$22.72", + "netchange": "1.35", + "pctchange": "6.317%", + "volume": "32349", + "marketCap": "142690824.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -19602,11 +19714,11 @@ { "symbol": "FYBR", "name": "Frontier Communications Parent Inc. Common Stock", - "lastsale": "$34.95", - "netchange": "-0.46", - "pctchange": "-1.299%", - "volume": "3104257", - "marketCap": "8701851000.00", + "lastsale": "$35.07", + "netchange": "0.12", + "pctchange": "0.343%", + "volume": "4466059", + "marketCap": "8731728600.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -19616,11 +19728,11 @@ { "symbol": "GABC", "name": "German American Bancorp Inc. Common Stock", - "lastsale": "$41.27", - "netchange": "0.65", - "pctchange": "1.60%", - "volume": "102784", - "marketCap": "1224871562.00", + "lastsale": "$46.57", + "netchange": "5.30", + "pctchange": "12.842%", + "volume": "256933", + "marketCap": "1382172732.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -19630,11 +19742,11 @@ { "symbol": "GAIA", "name": "Gaia Inc. Class A Common Stock", - "lastsale": "$5.96", - "netchange": "0.49", - "pctchange": "8.958%", - "volume": "27611", - "marketCap": "139862974.00", + "lastsale": "$5.98", + "netchange": "0.02", + "pctchange": "0.336%", + "volume": "18972", + "marketCap": "140332313.00", "country": "United States", "ipoyear": "1999", "industry": "Movies/Entertainment", @@ -19644,11 +19756,11 @@ { "symbol": "GAIN", "name": "Gladstone Investment Corporation Business Development Company", - "lastsale": "$13.40", - "netchange": "0.23", - "pctchange": "1.746%", - "volume": "60679", - "marketCap": "491628138.00", + "lastsale": "$13.61", + "netchange": "0.21", + "pctchange": "1.567%", + "volume": "113272", + "marketCap": "499332758.00", "country": "United States", "ipoyear": "2005", "industry": "Finance: Consumer Services", @@ -19658,11 +19770,11 @@ { "symbol": "GAINL", "name": "Gladstone Investment Corporation 8.00% Notes due 2028", - "lastsale": "$25.8499", - "netchange": "0.1399", - "pctchange": "0.544%", - "volume": "4932", - "marketCap": "948398373.00", + "lastsale": "$25.725", + "netchange": "-0.1249", + "pctchange": "-0.483%", + "volume": "1118", + "marketCap": "943815959.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -19672,11 +19784,11 @@ { "symbol": "GAINN", "name": "Gladstone Investment Corporation 5.00% Notes Due 2026", - "lastsale": "$24.53", - "netchange": "0.03", - "pctchange": "0.122%", - "volume": "4191", - "marketCap": "899973002.00", + "lastsale": "$24.5002", + "netchange": "-0.0298", + "pctchange": "-0.121%", + "volume": "747", + "marketCap": "898879679.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -19687,9 +19799,9 @@ "symbol": "GAINZ", "name": "Gladstone Investment Corporation 4.875% Notes due 2028", "lastsale": "$23.24", - "netchange": "-0.01", - "pctchange": "-0.043%", - "volume": "1441", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1238", "marketCap": "852644621.00", "country": "United States", "ipoyear": "", @@ -19700,11 +19812,11 @@ { "symbol": "GALT", "name": "Galectin Therapeutics Inc. Common Stock", - "lastsale": "$2.605", - "netchange": "0.08", - "pctchange": "3.168%", - "volume": "99995", - "marketCap": "162234516.00", + "lastsale": "$2.81", + "netchange": "0.205", + "pctchange": "7.869%", + "volume": "268287", + "marketCap": "175001531.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -19714,11 +19826,11 @@ { "symbol": "GAMB", "name": "Gambling.com Group Limited Ordinary Shares", - "lastsale": "$9.64", - "netchange": "0.16", - "pctchange": "1.688%", - "volume": "202308", - "marketCap": "358825372.00", + "lastsale": "$9.94", + "netchange": "0.30", + "pctchange": "3.112%", + "volume": "272092", + "marketCap": "369992137.00", "country": "Jersey", "ipoyear": "2021", "industry": "Services-Misc. Amusement & Recreation", @@ -19728,11 +19840,11 @@ { "symbol": "GAME", "name": "GameSquare Holdings Inc. Common Stock", - "lastsale": "$0.771", - "netchange": "0.001", - "pctchange": "0.13%", - "volume": "89550", - "marketCap": "23409528.00", + "lastsale": "$0.8401", + "netchange": "0.0691", + "pctchange": "8.962%", + "volume": "260614", + "marketCap": "25507580.00", "country": "United States", "ipoyear": "", "industry": "Services-Misc. Amusement & Recreation", @@ -19742,11 +19854,11 @@ { "symbol": "GAN", "name": "GAN Limited Ordinary Shares", - "lastsale": "$1.80", + "lastsale": "$1.81", "netchange": "0.01", - "pctchange": "0.559%", - "volume": "88340", - "marketCap": "81851179.00", + "pctchange": "0.556%", + "volume": "82870", + "marketCap": "82305907.00", "country": "United Kingdom", "ipoyear": "2020", "industry": "Computer Software: Programming Data Processing", @@ -19756,39 +19868,25 @@ { "symbol": "GANX", "name": "Gain Therapeutics Inc. Common Stock", - "lastsale": "$2.22", - "netchange": "0.15", - "pctchange": "7.246%", - "volume": "191973", - "marketCap": "56688721.00", + "lastsale": "$2.27", + "netchange": "0.05", + "pctchange": "2.252%", + "volume": "224176", + "marketCap": "57965494.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", "sector": "Health Care", "url": "/market-activity/stocks/ganx" }, - { - "symbol": "GAQ", - "name": "Generation Asia I Acquisition Limited Class A Ordinary Shares", - "lastsale": "$11.40", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "190", - "marketCap": "0.00", - "country": "Singapore", - "ipoyear": "", - "industry": "Blank Checks", - "sector": "Finance", - "url": "/market-activity/stocks/gaq" - }, { "symbol": "GASS", "name": "StealthGas Inc. Common Stock", - "lastsale": "$5.71", - "netchange": "-0.02", - "pctchange": "-0.349%", - "volume": "80150", - "marketCap": "206372681.00", + "lastsale": "$5.98", + "netchange": "0.27", + "pctchange": "4.729%", + "volume": "190930", + "marketCap": "216131109.00", "country": "Greece", "ipoyear": "2005", "industry": "Marine Transportation", @@ -19801,7 +19899,7 @@ "lastsale": "$11.19", "netchange": "0.00", "pctchange": "0.00%", - "volume": "19", + "volume": "4", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -19826,11 +19924,11 @@ { "symbol": "GAUZ", "name": "Gauzy Ltd. Ordinary Shares", - "lastsale": "$7.98", - "netchange": "-0.59", - "pctchange": "-6.884%", - "volume": "57933", - "marketCap": "152054184.00", + "lastsale": "$7.59", + "netchange": "-0.39", + "pctchange": "-4.887%", + "volume": "133786", + "marketCap": "144622964.00", "country": "Israel", "ipoyear": "2024", "industry": "Industrial Machinery/Components", @@ -19840,10 +19938,10 @@ { "symbol": "GBBK", "name": "Global Blockchain Acquisition Corp. Common Stock", - "lastsale": "$11.1501", - "netchange": "0.0102", - "pctchange": "0.092%", - "volume": "3900", + "lastsale": "$11.0795", + "netchange": "-0.0706", + "pctchange": "-0.633%", + "volume": "756", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -19882,11 +19980,11 @@ { "symbol": "GBDC", "name": "Golub Capital BDC Inc. Common Stock", - "lastsale": "$15.00", - "netchange": "0.07", - "pctchange": "0.469%", - "volume": "869100", - "marketCap": "3969135840.00", + "lastsale": "$15.39", + "netchange": "0.39", + "pctchange": "2.60%", + "volume": "1582766", + "marketCap": "4072333372.00", "country": "United States", "ipoyear": "2010", "industry": "Finance: Consumer Services", @@ -19896,11 +19994,11 @@ { "symbol": "GBIO", "name": "Generation Bio Co. Common Stock", - "lastsale": "$2.19", - "netchange": "0.03", - "pctchange": "1.389%", - "volume": "166501", - "marketCap": "146163173.00", + "lastsale": "$2.40", + "netchange": "0.21", + "pctchange": "9.589%", + "volume": "409555", + "marketCap": "160178820.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -19910,11 +20008,11 @@ { "symbol": "GCBC", "name": "Greene County Bancorp Inc. Common Stock", - "lastsale": "$28.70", - "netchange": "0.86", - "pctchange": "3.089%", - "volume": "46822", - "marketCap": "488669964.00", + "lastsale": "$34.97", + "netchange": "6.27", + "pctchange": "21.847%", + "volume": "51159", + "marketCap": "595428175.00", "country": "United States", "ipoyear": "", "industry": "Banks", @@ -19924,11 +20022,11 @@ { "symbol": "GCMG", "name": "GCM Grosvenor Inc. Class A Common Stock", - "lastsale": "$11.73", - "netchange": "0.26", - "pctchange": "2.267%", - "volume": "216243", - "marketCap": "2214734731.00", + "lastsale": "$12.25", + "netchange": "0.52", + "pctchange": "4.433%", + "volume": "515423", + "marketCap": "2312915640.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -19938,11 +20036,11 @@ { "symbol": "GCMGW", "name": "GCM Grosvenor Inc. Warrant", - "lastsale": "$1.05", - "netchange": "0.10", - "pctchange": "10.526%", - "volume": "110", - "marketCap": "198249912.00", + "lastsale": "$1.20", + "netchange": "0.15", + "pctchange": "14.286%", + "volume": "61790", + "marketCap": "226571328.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -19952,11 +20050,11 @@ { "symbol": "GCT", "name": "GigaCloud Technology Inc Class A Ordinary Shares", - "lastsale": "$22.94", - "netchange": "0.25", - "pctchange": "1.102%", - "volume": "626647", - "marketCap": "948864788.00", + "lastsale": "$21.76", + "netchange": "-1.18", + "pctchange": "-5.144%", + "volume": "2139283", + "marketCap": "900056573.00", "country": "Hong Kong", "ipoyear": "2022", "industry": "Catalog/Specialty Distribution", @@ -19966,11 +20064,11 @@ { "symbol": "GCTK", "name": "GlucoTrack Inc. Common Stock", - "lastsale": "$1.32", - "netchange": "0.16", - "pctchange": "13.793%", - "volume": "3603457", - "marketCap": "7231536.00", + "lastsale": "$1.34", + "netchange": "0.02", + "pctchange": "1.515%", + "volume": "147254", + "marketCap": "7341104.00", "country": "Israel", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -19980,11 +20078,11 @@ { "symbol": "GDC", "name": "GD Culture Group Limited Common Stock", - "lastsale": "$1.35", - "netchange": "-0.04", - "pctchange": "-2.878%", - "volume": "67896", - "marketCap": "13170685.00", + "lastsale": "$1.37", + "netchange": "0.02", + "pctchange": "1.481%", + "volume": "87366", + "marketCap": "13365806.00", "country": "China", "ipoyear": "2015", "industry": "Steel/Iron Ore", @@ -19994,11 +20092,11 @@ { "symbol": "GDEN", "name": "Golden Entertainment Inc. Common Stock", - "lastsale": "$28.79", - "netchange": "0.17", - "pctchange": "0.594%", - "volume": "179833", - "marketCap": "815175319.00", + "lastsale": "$30.78", + "netchange": "1.99", + "pctchange": "6.912%", + "volume": "637170", + "marketCap": "871521233.00", "country": "United States", "ipoyear": "", "industry": "Services-Misc. Amusement & Recreation", @@ -20008,39 +20106,25 @@ { "symbol": "GDEV", "name": "GDEV Inc. Ordinary Shares", - "lastsale": "$27.50", - "netchange": "-0.37", - "pctchange": "-1.328%", - "volume": "1515", - "marketCap": "497925313.00", + "lastsale": "$30.90", + "netchange": "3.40", + "pctchange": "12.364%", + "volume": "9919", + "marketCap": "559486988.00", "country": "Cyprus", "ipoyear": "", "industry": "EDP Services", "sector": "Technology", "url": "/market-activity/stocks/gdev" }, - { - "symbol": "GDEVW", - "name": "GDEV Inc. Warrant", - "lastsale": "$0.0374", - "netchange": "-0.0051", - "pctchange": "-12.00%", - "volume": "168850", - "marketCap": "677178.00", - "country": "Cyprus", - "ipoyear": "", - "industry": "EDP Services", - "sector": "Technology", - "url": "/market-activity/stocks/gdevw" - }, { "symbol": "GDHG", "name": "Golden Heaven Group Holdings Ltd. Class A Ordinary Shares", - "lastsale": "$2.17", - "netchange": "0.17", - "pctchange": "8.50%", - "volume": "65797", - "marketCap": "8530270.00", + "lastsale": "$2.28", + "netchange": "0.11", + "pctchange": "5.069%", + "volume": "109370", + "marketCap": "8962680.00", "country": "China", "ipoyear": "2023", "industry": "Services-Misc. Amusement & Recreation", @@ -20050,11 +20134,11 @@ { "symbol": "GDRX", "name": "GoodRx Holdings Inc. Class A Common Stock", - "lastsale": "$5.94", - "netchange": "0.07", - "pctchange": "1.193%", - "volume": "848435", - "marketCap": "2253951034.00", + "lastsale": "$6.11", + "netchange": "0.17", + "pctchange": "2.862%", + "volume": "1730214", + "marketCap": "2318458050.00", "country": "United States", "ipoyear": "2020", "industry": "EDP Services", @@ -20064,11 +20148,11 @@ { "symbol": "GDS", "name": "GDS Holdings Limited ADS", - "lastsale": "$22.03", - "netchange": "1.56", - "pctchange": "7.621%", - "volume": "1566040", - "marketCap": "4282579414.00", + "lastsale": "$21.30", + "netchange": "-0.73", + "pctchange": "-3.314%", + "volume": "1021080", + "marketCap": "4140669157.00", "country": "China", "ipoyear": "2016", "industry": "Computer Software: Programming Data Processing", @@ -20076,27 +20160,27 @@ "url": "/market-activity/stocks/gds" }, { - "symbol": "GDSTR", - "name": "Goldenstone Acquisition Limited Rights", - "lastsale": "$0.2181", + "symbol": "GDST", + "name": "Goldenstone Acquisition Limited Common Stock", + "lastsale": "$11.25", "netchange": "0.00", "pctchange": "0.00%", - "volume": "6", + "volume": "88", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", "industry": "Blank Checks", "sector": "Finance", - "url": "/market-activity/stocks/gdstr" + "url": "/market-activity/stocks/gdst" }, { "symbol": "GDTC", "name": "CytoMed Therapeutics Limited Ordinary Shares", - "lastsale": "$2.6232", - "netchange": "0.14", - "pctchange": "5.638%", - "volume": "53824", - "marketCap": "30271728.00", + "lastsale": "$2.44", + "netchange": "-0.1832", + "pctchange": "-6.984%", + "volume": "6853", + "marketCap": "28157600.00", "country": "Singapore", "ipoyear": "2023", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -20106,11 +20190,11 @@ { "symbol": "GDYN", "name": "Grid Dynamics Holdings Inc. Class A Common Stock", - "lastsale": "$16.02", - "netchange": "0.40", - "pctchange": "2.561%", - "volume": "422336", - "marketCap": "1230512108.00", + "lastsale": "$16.98", + "netchange": "0.96", + "pctchange": "5.993%", + "volume": "769636", + "marketCap": "1304250661.00", "country": "United States", "ipoyear": "2018", "industry": "Computer Software: Prepackaged Software", @@ -20120,11 +20204,11 @@ { "symbol": "GECC", "name": "Great Elm Capital Corp. Common Stock", - "lastsale": "$9.89", - "netchange": "0.09", - "pctchange": "0.918%", - "volume": "17626", - "marketCap": "75183384.00", + "lastsale": "$10.15", + "netchange": "0.26", + "pctchange": "2.629%", + "volume": "30507", + "marketCap": "77159894.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -20135,9 +20219,9 @@ "symbol": "GECCH", "name": "Great Elm Capital Corp. 8.125% Notes Due 2029", "lastsale": "$25.20", - "netchange": "0.0234", - "pctchange": "0.093%", - "volume": "4162", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "310", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -20145,13 +20229,27 @@ "sector": "", "url": "/market-activity/stocks/gecch" }, + { + "symbol": "GECCI", + "name": "Great Elm Capital Corp. 8.50% NOTES DUE 2029", + "lastsale": "$25.28", + "netchange": "-0.14", + "pctchange": "-0.551%", + "volume": "1034", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "", + "industry": "Finance Companies", + "sector": "Finance", + "url": "/market-activity/stocks/gecci" + }, { "symbol": "GECCO", "name": "Great Elm Capital Corp. 5.875% Notes due 2026", - "lastsale": "$24.80", - "netchange": "-0.02", - "pctchange": "-0.081%", - "volume": "600", + "lastsale": "$24.65", + "netchange": "-0.15", + "pctchange": "-0.605%", + "volume": "502", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -20162,10 +20260,10 @@ { "symbol": "GECCZ", "name": "Great Elm Capital Corp. 8.75% Notes due 2028", - "lastsale": "$25.56", - "netchange": "0.06", - "pctchange": "0.235%", - "volume": "197", + "lastsale": "$25.55", + "netchange": "-0.01", + "pctchange": "-0.039%", + "volume": "395", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -20176,11 +20274,11 @@ { "symbol": "GEG", "name": "Great Elm Group Inc. Common Stock", - "lastsale": "$1.76", - "netchange": "-0.05", - "pctchange": "-2.762%", - "volume": "15058", - "marketCap": "56100502.00", + "lastsale": "$1.82", + "netchange": "0.06", + "pctchange": "3.409%", + "volume": "28233", + "marketCap": "58013019.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -20191,9 +20289,9 @@ "symbol": "GEGGL", "name": "Great Elm Group Inc. 7.25% Notes due 2027", "lastsale": "$24.445", - "netchange": "0.195", - "pctchange": "0.804%", - "volume": "502", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "16", "marketCap": "779191342.00", "country": "United States", "ipoyear": "", @@ -20204,11 +20302,11 @@ { "symbol": "GEHC", "name": "GE HealthCare Technologies Inc. Common Stock ", - "lastsale": "$88.17", - "netchange": "1.18", - "pctchange": "1.356%", - "volume": "1656178", - "marketCap": "40282490558.00", + "lastsale": "$86.78", + "netchange": "-1.39", + "pctchange": "-1.576%", + "volume": "4162462", + "marketCap": "39647437118.00", "country": "United States", "ipoyear": "", "industry": "Medical Electronics", @@ -20218,11 +20316,11 @@ { "symbol": "GELS", "name": "Gelteq Limited Ordinary Shares", - "lastsale": "$2.49", - "netchange": "-0.0701", - "pctchange": "-2.738%", - "volume": "6851", - "marketCap": "23500807.00", + "lastsale": "$2.50", + "netchange": "0.01", + "pctchange": "0.402%", + "volume": "49678", + "marketCap": "23595188.00", "country": "Australia", "ipoyear": "2024", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -20232,11 +20330,11 @@ { "symbol": "GEN", "name": "Gen Digital Inc. Common Stock", - "lastsale": "$28.53", - "netchange": "0.29", - "pctchange": "1.027%", - "volume": "4085793", - "marketCap": "17580327794.00", + "lastsale": "$29.12", + "netchange": "0.59", + "pctchange": "2.068%", + "volume": "5502601", + "marketCap": "17943888726.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -20246,11 +20344,11 @@ { "symbol": "GENK", "name": "GEN Restaurant Group Inc. Class A Common Stock", - "lastsale": "$8.91", - "netchange": "0.05", - "pctchange": "0.564%", - "volume": "11648", - "marketCap": "291794855.00", + "lastsale": "$9.00", + "netchange": "0.09", + "pctchange": "1.01%", + "volume": "31611", + "marketCap": "294742278.00", "country": "United States", "ipoyear": "2023", "industry": "Restaurants", @@ -20260,11 +20358,11 @@ { "symbol": "GEOS", "name": "Geospace Technologies Corporation Common Stock (Texas)", - "lastsale": "$12.26", - "netchange": "0.56", - "pctchange": "4.786%", - "volume": "23008", - "marketCap": "158259031.00", + "lastsale": "$13.47", + "netchange": "1.21", + "pctchange": "9.869%", + "volume": "84361", + "marketCap": "173878397.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -20274,11 +20372,11 @@ { "symbol": "GERN", "name": "Geron Corporation Common Stock", - "lastsale": "$4.22", - "netchange": "-0.03", - "pctchange": "-0.706%", - "volume": "6027824", - "marketCap": "2543797276.00", + "lastsale": "$4.27", + "netchange": "0.05", + "pctchange": "1.185%", + "volume": "13017969", + "marketCap": "2573937054.00", "country": "United States", "ipoyear": "1996", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -20288,11 +20386,11 @@ { "symbol": "GEVO", "name": "Gevo Inc. Common Stock", - "lastsale": "$2.35", - "netchange": "-0.02", - "pctchange": "-0.844%", - "volume": "3743874", - "marketCap": "562756255.00", + "lastsale": "$1.72", + "netchange": "-0.63", + "pctchange": "-26.809%", + "volume": "17808460", + "marketCap": "411889685.00", "country": "United States", "ipoyear": "2011", "industry": "Major Chemicals", @@ -20302,11 +20400,11 @@ { "symbol": "GFAI", "name": "Guardforce AI Co. Limited Ordinary Shares", - "lastsale": "$1.07", - "netchange": "0.02", - "pctchange": "1.905%", - "volume": "88771", - "marketCap": "10518499.00", + "lastsale": "$1.01", + "netchange": "-0.06", + "pctchange": "-5.607%", + "volume": "172650", + "marketCap": "9928677.00", "country": "Singapore", "ipoyear": "", "industry": "Diversified Commercial Services", @@ -20316,11 +20414,11 @@ { "symbol": "GFAIW", "name": "Guardforce AI Co. Limited Warrant", - "lastsale": "$0.1398", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "140", - "marketCap": "1374286.00", + "lastsale": "$0.135", + "netchange": "-0.0048", + "pctchange": "-3.433%", + "volume": "2320", + "marketCap": "1327100.00", "country": "Singapore", "ipoyear": "", "industry": "Diversified Commercial Services", @@ -20330,11 +20428,11 @@ { "symbol": "GFS", "name": "GlobalFoundries Inc. Ordinary Shares", - "lastsale": "$41.37", - "netchange": "5.36", - "pctchange": "14.885%", - "volume": "6779330", - "marketCap": "22900288620.00", + "lastsale": "$46.79", + "netchange": "5.42", + "pctchange": "13.101%", + "volume": "6625745", + "marketCap": "25900519810.00", "country": "United States", "ipoyear": "2021", "industry": "Semiconductors", @@ -20344,11 +20442,11 @@ { "symbol": "GGAL", "name": "Grupo Financiero Galicia S.A. American Depositary Shares", - "lastsale": "$51.79", - "netchange": "0.04", - "pctchange": "0.077%", - "volume": "961745", - "marketCap": "7637430334.00", + "lastsale": "$54.94", + "netchange": "3.15", + "pctchange": "6.082%", + "volume": "2362301", + "marketCap": "8101958342.00", "country": "Argentina", "ipoyear": "", "industry": "Commercial Banks", @@ -20358,11 +20456,11 @@ { "symbol": "GGR", "name": "Gogoro Inc. Ordinary Shares", - "lastsale": "$0.43", - "netchange": "-0.0248", - "pctchange": "-5.453%", - "volume": "1246126", - "marketCap": "126880100.00", + "lastsale": "$0.40", + "netchange": "-0.03", + "pctchange": "-6.977%", + "volume": "2512488", + "marketCap": "118028000.00", "country": "Taiwan", "ipoyear": "", "industry": "Auto Manufacturing", @@ -20372,11 +20470,11 @@ { "symbol": "GGROW", "name": "Gogoro Inc. Warrant", - "lastsale": "$0.0278", - "netchange": "-0.0019", - "pctchange": "-6.397%", - "volume": "22322", - "marketCap": "8202946.00", + "lastsale": "$0.0221", + "netchange": "-0.0057", + "pctchange": "-20.504%", + "volume": "3108", + "marketCap": "6521047.00", "country": "Taiwan", "ipoyear": "", "industry": "Auto Manufacturing", @@ -20386,11 +20484,11 @@ { "symbol": "GH", "name": "Guardant Health Inc. Common Stock", - "lastsale": "$23.52", - "netchange": "-0.08", - "pctchange": "-0.339%", - "volume": "2478989", - "marketCap": "2893479228.00", + "lastsale": "$25.29", + "netchange": "1.77", + "pctchange": "7.526%", + "volume": "4287041", + "marketCap": "3111228302.00", "country": "United States", "ipoyear": "2018", "industry": "Medical Specialities", @@ -20414,11 +20512,11 @@ { "symbol": "GHRS", "name": "GH Research PLC Ordinary Shares", - "lastsale": "$8.03", - "netchange": "0.03", - "pctchange": "0.375%", - "volume": "31118", - "marketCap": "417786004.00", + "lastsale": "$8.72", + "netchange": "0.69", + "pctchange": "8.593%", + "volume": "57249", + "marketCap": "453685424.00", "country": "Ireland", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -20428,11 +20526,11 @@ { "symbol": "GIFI", "name": "Gulf Island Fabrication Inc. Common Stock", - "lastsale": "$5.60", - "netchange": "0.14", - "pctchange": "2.564%", - "volume": "57029", - "marketCap": "92491454.00", + "lastsale": "$6.02", + "netchange": "0.42", + "pctchange": "7.50%", + "volume": "103302", + "marketCap": "99428313.00", "country": "United States", "ipoyear": "1997", "industry": "Metal Fabrications", @@ -20442,11 +20540,11 @@ { "symbol": "GIFT", "name": "Giftify Inc. Common Stock", - "lastsale": "$1.42", - "netchange": "0.09", - "pctchange": "6.767%", - "volume": "11138", - "marketCap": "36795413.00", + "lastsale": "$1.50", + "netchange": "0.08", + "pctchange": "5.634%", + "volume": "20641", + "marketCap": "38868395.00", "country": "United States", "ipoyear": "", "industry": "Catalog/Specialty Distribution", @@ -20456,10 +20554,10 @@ { "symbol": "GIG", "name": "GigCapital7 Corp. Class A Ordinary Share", - "lastsale": "$9.94", - "netchange": "-0.01", - "pctchange": "-0.101%", - "volume": "184570", + "lastsale": "$9.95", + "netchange": "0.01", + "pctchange": "0.101%", + "volume": "2718", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -20471,9 +20569,9 @@ "symbol": "GIGGU", "name": "GigCapital7 Corp. Unit", "lastsale": "$10.0012", - "netchange": "0.0062", - "pctchange": "0.062%", - "volume": "320", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1", "marketCap": "1558459993.00", "country": "United States", "ipoyear": "2024", @@ -20484,11 +20582,11 @@ { "symbol": "GIGM", "name": "GigaMedia Limited Ordinary Shares", - "lastsale": "$1.45", - "netchange": "0.0101", - "pctchange": "0.701%", - "volume": "18634", - "marketCap": "16025741.00", + "lastsale": "$1.50", + "netchange": "0.05", + "pctchange": "3.448%", + "volume": "52461", + "marketCap": "16578353.00", "country": "Taiwan", "ipoyear": "", "industry": "Computer Software: Programming Data Processing", @@ -20498,11 +20596,11 @@ { "symbol": "GIII", "name": "G-III Apparel Group LTD. Common Stock", - "lastsale": "$30.54", - "netchange": "0.74", - "pctchange": "2.483%", - "volume": "290089", - "marketCap": "1340233974.00", + "lastsale": "$30.89", + "netchange": "0.35", + "pctchange": "1.146%", + "volume": "483522", + "marketCap": "1355593564.00", "country": "United States", "ipoyear": "1989", "industry": "Apparel", @@ -20512,11 +20610,11 @@ { "symbol": "GILD", "name": "Gilead Sciences Inc. Common Stock", - "lastsale": "$90.22", - "netchange": "0.38", - "pctchange": "0.423%", - "volume": "3958526", - "marketCap": "112323185548.00", + "lastsale": "$91.69", + "netchange": "1.47", + "pctchange": "1.629%", + "volume": "8813077", + "marketCap": "114153323907.00", "country": "United States", "ipoyear": "1992", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -20526,11 +20624,11 @@ { "symbol": "GILT", "name": "Gilat Satellite Networks Ltd. Ordinary Shares", - "lastsale": "$5.31", - "netchange": "0.05", - "pctchange": "0.951%", - "volume": "120119", - "marketCap": "302755417.00", + "lastsale": "$5.48", + "netchange": "0.17", + "pctchange": "3.202%", + "volume": "200661", + "marketCap": "312448151.00", "country": "Israel", "ipoyear": "", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -20540,24 +20638,38 @@ { "symbol": "GIPR", "name": "Generation Income Properties Inc. Common Stock", - "lastsale": "$2.07", - "netchange": "0.09", - "pctchange": "4.545%", - "volume": "35533", - "marketCap": "11225999.00", + "lastsale": "$2.08", + "netchange": "0.01", + "pctchange": "0.483%", + "volume": "29255", + "marketCap": "11280231.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", "sector": "Real Estate", "url": "/market-activity/stocks/gipr" }, + { + "symbol": "GIPRW", + "name": "Generation Income Properties Inc Warrant", + "lastsale": "$0.2596", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "10", + "marketCap": "1407860.00", + "country": "United States", + "ipoyear": "", + "industry": "Real Estate Investment Trusts", + "sector": "Real Estate", + "url": "/market-activity/stocks/giprw" + }, { "symbol": "GLAC", "name": "Global Lights Acquisition Corp Ordinary Shares", - "lastsale": "$10.565", - "netchange": "-0.005", - "pctchange": "-0.047%", - "volume": "265602", + "lastsale": "$10.5699", + "netchange": "0.0049", + "pctchange": "0.046%", + "volume": "614378", "marketCap": "0.00", "country": "China", "ipoyear": "2023", @@ -20568,11 +20680,11 @@ { "symbol": "GLAD", "name": "Gladstone Capital Corporation Common Stock", - "lastsale": "$24.06", - "netchange": "0.07", - "pctchange": "0.292%", - "volume": "80658", - "marketCap": "523412043.00", + "lastsale": "$24.52", + "netchange": "0.46", + "pctchange": "1.912%", + "volume": "129885", + "marketCap": "533419089.00", "country": "United States", "ipoyear": "2001", "industry": "Textiles", @@ -20582,11 +20694,11 @@ { "symbol": "GLADZ", "name": "Gladstone Capital Corporation 7.75% Notes due 2028", - "lastsale": "$25.52", - "netchange": "-0.0457", - "pctchange": "-0.179%", - "volume": "3497", - "marketCap": "555173538.00", + "lastsale": "$25.50", + "netchange": "-0.02", + "pctchange": "-0.078%", + "volume": "618", + "marketCap": "554738450.00", "country": "United States", "ipoyear": "", "industry": "", @@ -20596,11 +20708,11 @@ { "symbol": "GLBE", "name": "Global-E Online Ltd. Ordinary Shares", - "lastsale": "$38.88", - "netchange": "0.36", - "pctchange": "0.935%", - "volume": "674027", - "marketCap": "6445289776.00", + "lastsale": "$39.69", + "netchange": "0.81", + "pctchange": "2.083%", + "volume": "703213", + "marketCap": "6579566647.00", "country": "Israel", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -20610,11 +20722,11 @@ { "symbol": "GLBS", "name": "Globus Maritime Limited Common Stock", - "lastsale": "$1.53", - "netchange": "-0.05", - "pctchange": "-3.165%", - "volume": "82069", - "marketCap": "31490921.00", + "lastsale": "$1.52", + "netchange": "-0.01", + "pctchange": "-0.654%", + "volume": "19082", + "marketCap": "31285098.00", "country": "Greece", "ipoyear": "", "industry": "Marine Transportation", @@ -20627,7 +20739,7 @@ "lastsale": "$5.50", "netchange": "0.00", "pctchange": "0.00%", - "volume": "423", + "volume": "66", "marketCap": "15953746.00", "country": "United States", "ipoyear": "", @@ -20638,11 +20750,11 @@ { "symbol": "GLDD", "name": "Great Lakes Dredge & Dock Corporation Common Stock", - "lastsale": "$11.61", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "775981", - "marketCap": "780063373.00", + "lastsale": "$12.46", + "netchange": "0.85", + "pctchange": "7.321%", + "volume": "994664", + "marketCap": "837173956.00", "country": "United States", "ipoyear": "", "industry": "Military/Government/Technical", @@ -20652,11 +20764,11 @@ { "symbol": "GLE", "name": "Global Engine Group Holding Limited Ordinary Shares", - "lastsale": "$4.07", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "295", - "marketCap": "74481000.00", + "lastsale": "$4.25", + "netchange": "0.18", + "pctchange": "4.423%", + "volume": "42770", + "marketCap": "77775000.00", "country": "Hong Kong", "ipoyear": "2024", "industry": "EDP Services", @@ -20667,9 +20779,9 @@ "symbol": "GLLI", "name": "Globalink Investment Inc. Common Stock", "lastsale": "$11.42", - "netchange": "-0.02", - "pctchange": "-0.175%", - "volume": "700", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -20680,11 +20792,11 @@ { "symbol": "GLMD", "name": "Galmed Pharmaceuticals Ltd. Ordinary Shares", - "lastsale": "$3.37", - "netchange": "0.13", - "pctchange": "4.012%", - "volume": "24216", - "marketCap": "2169235.00", + "lastsale": "$3.10", + "netchange": "-0.27", + "pctchange": "-8.012%", + "volume": "102035", + "marketCap": "1995439.00", "country": "Israel", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -20694,11 +20806,11 @@ { "symbol": "GLNG", "name": "Golar Lng Ltd", - "lastsale": "$36.46", - "netchange": "0.90", - "pctchange": "2.531%", - "volume": "1137312", - "marketCap": "3787394797.00", + "lastsale": "$38.17", + "netchange": "1.71", + "pctchange": "4.69%", + "volume": "1671779", + "marketCap": "3965026314.00", "country": "Bermuda", "ipoyear": "", "industry": "Marine Transportation", @@ -20708,11 +20820,11 @@ { "symbol": "GLPG", "name": "Galapagos NV American Depositary Shares", - "lastsale": "$26.74", - "netchange": "0.03", - "pctchange": "0.112%", - "volume": "353407", - "marketCap": "1762087679.00", + "lastsale": "$27.00", + "netchange": "0.26", + "pctchange": "0.972%", + "volume": "139234", + "marketCap": "1779220917.00", "country": "Belgium", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -20722,11 +20834,11 @@ { "symbol": "GLPI", "name": "Gaming and Leisure Properties Inc. Common Stock", - "lastsale": "$50.78", - "netchange": "0.19", - "pctchange": "0.376%", - "volume": "824038", - "marketCap": "13933603061.00", + "lastsale": "$49.04", + "netchange": "-1.74", + "pctchange": "-3.427%", + "volume": "2220315", + "marketCap": "13456161759.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -20736,11 +20848,11 @@ { "symbol": "GLRE", "name": "Greenlight Capital Re Ltd. Class A Ordinary Shares", - "lastsale": "$14.59", - "netchange": "1.03", - "pctchange": "7.596%", - "volume": "199471", - "marketCap": "515335491.00", + "lastsale": "$15.48", + "netchange": "0.89", + "pctchange": "6.10%", + "volume": "318937", + "marketCap": "539206992.00", "country": "Cayman Islands", "ipoyear": "2007", "industry": "Property-Casualty Insurers", @@ -20750,11 +20862,11 @@ { "symbol": "GLSI", "name": "Greenwich LifeSciences Inc. Common Stock", - "lastsale": "$13.66", - "netchange": "0.57", - "pctchange": "4.354%", - "volume": "73782", - "marketCap": "179555960.00", + "lastsale": "$14.42", + "netchange": "0.76", + "pctchange": "5.564%", + "volume": "49045", + "marketCap": "189545896.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -20764,10 +20876,10 @@ { "symbol": "GLST", "name": "Global Star Acquisition Inc. Class A Common Stock", - "lastsale": "$11.45", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "46", + "lastsale": "$11.8437", + "netchange": "0.3937", + "pctchange": "3.438%", + "volume": "225", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -20775,27 +20887,13 @@ "sector": "Industrials", "url": "/market-activity/stocks/glst" }, - { - "symbol": "GLSTU", - "name": "Global Star Acquisition Inc. Unit", - "lastsale": "$11.40", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "50", - "marketCap": "0.00", - "country": "United States", - "ipoyear": "2022", - "industry": "Consumer Electronics/Appliances", - "sector": "Industrials", - "url": "/market-activity/stocks/glstu" - }, { "symbol": "GLSTW", "name": "Global Star Acquisition Inc. Warrants", "lastsale": "$0.0112", "netchange": "0.00", "pctchange": "0.00%", - "volume": "50", + "volume": "10", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -20806,11 +20904,11 @@ { "symbol": "GLTO", "name": "Galecto Inc. Common Stock", - "lastsale": "$6.86", + "lastsale": "$6.99", "netchange": "0.13", - "pctchange": "1.932%", - "volume": "13795", - "marketCap": "9034545.00", + "pctchange": "1.895%", + "volume": "39511", + "marketCap": "9205753.00", "country": "Denmark", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -20820,11 +20918,11 @@ { "symbol": "GLUE", "name": "Monte Rosa Therapeutics Inc. Common Stock", - "lastsale": "$9.36", - "netchange": "0.52", - "pctchange": "5.882%", - "volume": "686387", - "marketCap": "574449633.00", + "lastsale": "$9.45", + "netchange": "0.09", + "pctchange": "0.962%", + "volume": "944409", + "marketCap": "579973187.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -20834,11 +20932,11 @@ { "symbol": "GLXG", "name": "Galaxy Payroll Group Limited Ordinary Shares", - "lastsale": "$14.96", - "netchange": "1.93", - "pctchange": "14.812%", - "volume": "1140284", - "marketCap": "265540000.00", + "lastsale": "$16.12", + "netchange": "1.16", + "pctchange": "7.754%", + "volume": "174255", + "marketCap": "286130000.00", "country": "Hong Kong", "ipoyear": "2024", "industry": "Diversified Commercial Services", @@ -20848,11 +20946,11 @@ { "symbol": "GLYC", "name": "GlycoMimetics Inc. Common Stock", - "lastsale": "$0.39", - "netchange": "-0.02", - "pctchange": "-4.878%", - "volume": "1516913", - "marketCap": "25148744.00", + "lastsale": "$0.3765", + "netchange": "-0.0135", + "pctchange": "-3.462%", + "volume": "2270508", + "marketCap": "24278210.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -20862,11 +20960,11 @@ { "symbol": "GMAB", "name": "Genmab A/S ADS", - "lastsale": "$22.75", - "netchange": "-0.03", - "pctchange": "-0.132%", - "volume": "1729702", - "marketCap": "15031956713.00", + "lastsale": "$22.33", + "netchange": "-0.42", + "pctchange": "-1.846%", + "volume": "1846730", + "marketCap": "14754443666.00", "country": "Denmark", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -20876,11 +20974,11 @@ { "symbol": "GMGI", "name": "Golden Matrix Group Inc. Common Stock", - "lastsale": "$2.55", - "netchange": "-0.02", - "pctchange": "-0.778%", - "volume": "45850", - "marketCap": "308147041.00", + "lastsale": "$2.85", + "netchange": "0.30", + "pctchange": "11.765%", + "volume": "187842", + "marketCap": "344399634.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -20890,11 +20988,11 @@ { "symbol": "GMM", "name": "Global Mofy AI Limited Class A Ordinary Shares", - "lastsale": "$0.414", - "netchange": "0.0418", - "pctchange": "11.231%", - "volume": "1452556", - "marketCap": "11817824.00", + "lastsale": "$0.384", + "netchange": "-0.03", + "pctchange": "-7.246%", + "volume": "1339746", + "marketCap": "10961460.00", "country": "China", "ipoyear": "2023", "industry": "Computer Software: Programming Data Processing", @@ -20904,11 +21002,11 @@ { "symbol": "GNFT", "name": "GENFIT S.A. American Depositary Shares", - "lastsale": "$5.79", - "netchange": "0.03", - "pctchange": "0.521%", - "volume": "1823", - "marketCap": "288544552.00", + "lastsale": "$5.5964", + "netchange": "-0.1936", + "pctchange": "-3.344%", + "volume": "4376", + "marketCap": "278896499.00", "country": "France", "ipoyear": "2019", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -20918,11 +21016,11 @@ { "symbol": "GNLN", "name": "Greenlane Holdings Inc. Class A Common Stock", - "lastsale": "$2.66", - "netchange": "-0.18", - "pctchange": "-6.338%", - "volume": "102033", - "marketCap": "7742856.00", + "lastsale": "$2.55", + "netchange": "-0.11", + "pctchange": "-4.135%", + "volume": "103595", + "marketCap": "7422662.00", "country": "United States", "ipoyear": "2019", "industry": "Durable Goods", @@ -20932,11 +21030,11 @@ { "symbol": "GNLX", "name": "Genelux Corporation Common Stock", - "lastsale": "$3.06", - "netchange": "-0.01", - "pctchange": "-0.326%", - "volume": "50259", - "marketCap": "105678541.00", + "lastsale": "$3.02", + "netchange": "-0.04", + "pctchange": "-1.307%", + "volume": "124235", + "marketCap": "104297122.00", "country": "United States", "ipoyear": "2023", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -20946,11 +21044,11 @@ { "symbol": "GNPX", "name": "Genprex Inc. Common Stock", - "lastsale": "$1.81", - "netchange": "-0.21", - "pctchange": "-10.396%", - "volume": "1439460", - "marketCap": "4685268.00", + "lastsale": "$1.55", + "netchange": "-0.26", + "pctchange": "-14.365%", + "volume": "860177", + "marketCap": "4012246.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -20960,11 +21058,11 @@ { "symbol": "GNSS", "name": "Genasys Inc. Common Stock", - "lastsale": "$3.67", - "netchange": "0.09", - "pctchange": "2.514%", - "volume": "97957", - "marketCap": "163696731.00", + "lastsale": "$3.57", + "netchange": "-0.10", + "pctchange": "-2.725%", + "volume": "159603", + "marketCap": "159236330.00", "country": "United States", "ipoyear": "", "industry": "Consumer Electronics/Appliances", @@ -20974,11 +21072,11 @@ { "symbol": "GNTA", "name": "Genenta Science S.p.A. American Depositary Shares", - "lastsale": "$4.63", - "netchange": "-0.67", - "pctchange": "-12.642%", - "volume": "18266", - "marketCap": "84344516.00", + "lastsale": "$4.99", + "netchange": "0.36", + "pctchange": "7.775%", + "volume": "4888", + "marketCap": "90902620.00", "country": "Italy", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -20988,11 +21086,11 @@ { "symbol": "GNTX", "name": "Gentex Corporation Common Stock", - "lastsale": "$30.33", - "netchange": "0.24", - "pctchange": "0.798%", - "volume": "1071073", - "marketCap": "6898003097.00", + "lastsale": "$30.68", + "netchange": "0.35", + "pctchange": "1.154%", + "volume": "1889135", + "marketCap": "6977604188.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -21002,11 +21100,11 @@ { "symbol": "GO", "name": "Grocery Outlet Holding Corp. Common Stock", - "lastsale": "$14.56", - "netchange": "0.15", - "pctchange": "1.041%", - "volume": "2333405", - "marketCap": "1426739147.00", + "lastsale": "$16.11", + "netchange": "1.55", + "pctchange": "10.646%", + "volume": "5573500", + "marketCap": "1578624152.00", "country": "United States", "ipoyear": "2019", "industry": "Food Chains", @@ -21016,11 +21114,11 @@ { "symbol": "GOCO", "name": "GoHealth Inc. Class A Common Stock", - "lastsale": "$13.36", - "netchange": "0.71", - "pctchange": "5.613%", - "volume": "45026", - "marketCap": "305127276.00", + "lastsale": "$12.75", + "netchange": "-0.61", + "pctchange": "-4.566%", + "volume": "123137", + "marketCap": "291195567.00", "country": "United States", "ipoyear": "2020", "industry": "Specialty Insurers", @@ -21030,10 +21128,10 @@ { "symbol": "GODN", "name": "Golden Star Acquisition Corporation Ordinary Shares", - "lastsale": "$11.12", - "netchange": "-0.02", - "pctchange": "-0.18%", - "volume": "2694", + "lastsale": "$11.14", + "netchange": "0.02", + "pctchange": "0.18%", + "volume": "29574", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -21045,9 +21143,9 @@ "symbol": "GODNU", "name": "Golden Star Acquisition Corporation Unit", "lastsale": "$11.44", - "netchange": "-0.05", - "pctchange": "-0.435%", - "volume": "2050", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -21058,11 +21156,11 @@ { "symbol": "GOEV", "name": "Canoo Inc. Class A Common Stock", - "lastsale": "$0.43", - "netchange": "0.041", - "pctchange": "10.54%", - "volume": "10977793", - "marketCap": "33492379.00", + "lastsale": "$0.3978", + "netchange": "-0.0322", + "pctchange": "-7.488%", + "volume": "5333452", + "marketCap": "30984345.00", "country": "United States", "ipoyear": "2019", "industry": "Auto Parts:O.E.M.", @@ -21072,11 +21170,11 @@ { "symbol": "GOEVW", "name": "Canoo Inc. Warrant", - "lastsale": "$0.0171", - "netchange": "-0.0041", - "pctchange": "-19.34%", - "volume": "43064", - "marketCap": "1331906.00", + "lastsale": "$0.0182", + "netchange": "0.0011", + "pctchange": "6.433%", + "volume": "45713", + "marketCap": "1417584.00", "country": "United States", "ipoyear": "2019", "industry": "Auto Parts:O.E.M.", @@ -21086,11 +21184,11 @@ { "symbol": "GOGL", "name": "Golden Ocean Group Limited Common Stock", - "lastsale": "$11.29", - "netchange": "0.46", - "pctchange": "4.247%", - "volume": "1518819", - "marketCap": "2253803428.00", + "lastsale": "$11.31", + "netchange": "0.02", + "pctchange": "0.177%", + "volume": "1873578", + "marketCap": "2257795994.00", "country": "Bermuda", "ipoyear": "", "industry": "Marine Transportation", @@ -21100,11 +21198,11 @@ { "symbol": "GOGO", "name": "Gogo Inc. Common Stock", - "lastsale": "$8.53", - "netchange": "1.98", - "pctchange": "30.229%", - "volume": "9430643", - "marketCap": "1082903528.00", + "lastsale": "$8.02", + "netchange": "-0.51", + "pctchange": "-5.979%", + "volume": "3160257", + "marketCap": "1018157831.00", "country": "United States", "ipoyear": "2013", "industry": "Telecommunications Equipment", @@ -21114,11 +21212,11 @@ { "symbol": "GOOD", "name": "Gladstone Commercial Corporation Real Estate Investment Trust", - "lastsale": "$17.04", - "netchange": "1.03", - "pctchange": "6.433%", - "volume": "457008", - "marketCap": "724767790.00", + "lastsale": "$16.95", + "netchange": "-0.09", + "pctchange": "-0.528%", + "volume": "537450", + "marketCap": "744432288.00", "country": "United States", "ipoyear": "2003", "industry": "Real Estate", @@ -21128,11 +21226,11 @@ { "symbol": "GOODN", "name": "Gladstone Commercial Corporation 6.625% Series E Cumulative Redeemable Preferred Stock", - "lastsale": "$24.10", - "netchange": "-0.1588", - "pctchange": "-0.655%", - "volume": "1895", - "marketCap": "1025053036.00", + "lastsale": "$24.28", + "netchange": "0.18", + "pctchange": "0.747%", + "volume": "10212", + "marketCap": "1032709034.00", "country": "United States", "ipoyear": "", "industry": "Real Estate", @@ -21142,11 +21240,11 @@ { "symbol": "GOODO", "name": "Gladstone Commercial Corporation 6.00% Series G Cumulative Redeemable Preferred Stock par value $0.001 per share", - "lastsale": "$22.08", - "netchange": "0.12", - "pctchange": "0.546%", - "volume": "2284", - "marketCap": "939135728.00", + "lastsale": "$21.90", + "netchange": "-0.18", + "pctchange": "-0.815%", + "volume": "3794", + "marketCap": "931479730.00", "country": "United States", "ipoyear": "", "industry": "Real Estate", @@ -21156,11 +21254,11 @@ { "symbol": "GOOG", "name": "Alphabet Inc. Class C Capital Stock", - "lastsale": "$171.41", - "netchange": "0.73", - "pctchange": "0.428%", - "volume": "12486544", - "marketCap": "2098229810000.00", + "lastsale": "$178.33", + "netchange": "6.92", + "pctchange": "4.037%", + "volume": "27034695", + "marketCap": "2182937530000.00", "country": "United States", "ipoyear": "2004", "industry": "Computer Software: Programming Data Processing", @@ -21170,11 +21268,11 @@ { "symbol": "GOOGL", "name": "Alphabet Inc. Class A Common Stock", - "lastsale": "$169.74", - "netchange": "0.50", - "pctchange": "0.295%", - "volume": "18200564", - "marketCap": "2077787340000.00", + "lastsale": "$176.51", + "netchange": "6.77", + "pctchange": "3.988%", + "volume": "33673525", + "marketCap": "2160658910000.00", "country": "United States", "ipoyear": "2004", "industry": "Computer Software: Programming Data Processing", @@ -21184,11 +21282,11 @@ { "symbol": "GORV", "name": "Lazydays Holdings Inc. Common Stock", - "lastsale": "$1.12", - "netchange": "-0.03", - "pctchange": "-2.609%", - "volume": "44081", - "marketCap": "15865972.00", + "lastsale": "$1.1475", + "netchange": "0.0275", + "pctchange": "2.455%", + "volume": "43212", + "marketCap": "16255538.00", "country": "United States", "ipoyear": "", "industry": "Retail-Auto Dealers and Gas Stations", @@ -21198,11 +21296,11 @@ { "symbol": "GOSS", "name": "Gossamer Bio Inc. Common Stock", - "lastsale": "$0.8775", - "netchange": "-0.0088", - "pctchange": "-0.993%", - "volume": "566131", - "marketCap": "198514420.00", + "lastsale": "$0.8872", + "netchange": "0.0097", + "pctchange": "1.105%", + "volume": "370611", + "marketCap": "200708824.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -21212,11 +21310,11 @@ { "symbol": "GOVX", "name": "GeoVax Labs Inc. Common Stock", - "lastsale": "$1.82", - "netchange": "0.03", - "pctchange": "1.676%", - "volume": "264874", - "marketCap": "13122200.00", + "lastsale": "$1.83", + "netchange": "0.01", + "pctchange": "0.549%", + "volume": "239388", + "marketCap": "13194300.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -21226,11 +21324,11 @@ { "symbol": "GOVXW", "name": "GeoVax Labs Inc. Warrants", - "lastsale": "$0.102", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1969", - "marketCap": "735420.00", + "lastsale": "$0.1018", + "netchange": "-0.0002", + "pctchange": "-0.196%", + "volume": "5955", + "marketCap": "733978.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -21240,11 +21338,11 @@ { "symbol": "GP", "name": "GreenPower Motor Company Inc. Common Shares", - "lastsale": "$0.94", - "netchange": "-0.008", - "pctchange": "-0.844%", - "volume": "101153", - "marketCap": "24901692.00", + "lastsale": "$0.8497", + "netchange": "-0.0903", + "pctchange": "-9.606%", + "volume": "644183", + "marketCap": "22509540.00", "country": "Canada", "ipoyear": "", "industry": "Construction/Ag Equipment/Trucks", @@ -21255,9 +21353,9 @@ "symbol": "GPAT", "name": "GP-Act III Acquisition Corp. Class A Ordinary Share", "lastsale": "$10.08", - "netchange": "0.01", - "pctchange": "0.099%", - "volume": "10970", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "155188", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -21282,10 +21380,10 @@ { "symbol": "GPATW", "name": "GP-Act III Acquisition Corp. Warrants", - "lastsale": "$0.1101", - "netchange": "-0.0001", - "pctchange": "-0.091%", - "volume": "1010", + "lastsale": "$0.101", + "netchange": "-0.0091", + "pctchange": "-8.265%", + "volume": "3000", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -21296,11 +21394,11 @@ { "symbol": "GPCR", "name": "Structure Therapeutics Inc. American Depositary Shares", - "lastsale": "$39.30", - "netchange": "-0.44", - "pctchange": "-1.107%", - "volume": "516432", - "marketCap": "2247823236.00", + "lastsale": "$38.35", + "netchange": "-0.95", + "pctchange": "-2.417%", + "volume": "1014315", + "marketCap": "2193486542.00", "country": "United States", "ipoyear": "2023", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -21310,11 +21408,11 @@ { "symbol": "GPRE", "name": "Green Plains Inc. Common Stock", - "lastsale": "$12.87", - "netchange": "-0.23", - "pctchange": "-1.756%", - "volume": "1132710", - "marketCap": "832060725.00", + "lastsale": "$11.83", + "netchange": "-1.04", + "pctchange": "-8.081%", + "volume": "2217568", + "marketCap": "764823495.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -21324,11 +21422,11 @@ { "symbol": "GPRO", "name": "GoPro Inc. Class A Common Stock", - "lastsale": "$1.40", - "netchange": "0.06", - "pctchange": "4.478%", - "volume": "1253151", - "marketCap": "213821411.00", + "lastsale": "$1.44", + "netchange": "0.04", + "pctchange": "2.857%", + "volume": "1915807", + "marketCap": "219930594.00", "country": "United States", "ipoyear": "2014", "industry": "Industrial Machinery/Components", @@ -21338,11 +21436,11 @@ { "symbol": "GRAB", "name": "Grab Holdings Limited Class A Ordinary Shares", - "lastsale": "$4.19", - "netchange": "0.10", - "pctchange": "2.445%", - "volume": "19268915", - "marketCap": "16356683384.00", + "lastsale": "$4.22", + "netchange": "0.03", + "pctchange": "0.716%", + "volume": "22582338", + "marketCap": "16473795675.00", "country": "Singapore", "ipoyear": "", "industry": "Business Services", @@ -21352,11 +21450,11 @@ { "symbol": "GRABW", "name": "Grab Holdings Limited Warrant", - "lastsale": "$0.331", - "netchange": "0.0275", - "pctchange": "9.061%", - "volume": "68918", - "marketCap": "1292138950.00", + "lastsale": "$0.32", + "netchange": "-0.011", + "pctchange": "-3.323%", + "volume": "7211", + "marketCap": "1249197776.00", "country": "Singapore", "ipoyear": "", "industry": "Business Services", @@ -21366,11 +21464,11 @@ { "symbol": "GRAL", "name": "GRAIL Inc. Common Stock ", - "lastsale": "$13.91", - "netchange": "-0.07", - "pctchange": "-0.501%", - "volume": "363240", - "marketCap": "431893649.00", + "lastsale": "$13.82", + "netchange": "-0.09", + "pctchange": "-0.647%", + "volume": "483181", + "marketCap": "429099225.00", "country": "United States", "ipoyear": "", "industry": "Medical Specialities", @@ -21380,11 +21478,11 @@ { "symbol": "GRCE", "name": "Grace Therapeutics Inc. Common Stock", - "lastsale": "$3.04", - "netchange": "-0.095", - "pctchange": "-3.03%", - "volume": "20980", - "marketCap": "30825600.00", + "lastsale": "$3.0387", + "netchange": "-0.0013", + "pctchange": "-0.043%", + "volume": "21163", + "marketCap": "30812418.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -21394,11 +21492,11 @@ { "symbol": "GREE", "name": "Greenidge Generation Holdings Inc. Class A Common Stock", - "lastsale": "$2.31", - "netchange": "0.10", - "pctchange": "4.525%", - "volume": "213733", - "marketCap": "24639853.00", + "lastsale": "$2.48", + "netchange": "0.17", + "pctchange": "7.359%", + "volume": "1280811", + "marketCap": "26453175.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -21408,11 +21506,11 @@ { "symbol": "GREEL", "name": "Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026", - "lastsale": "$8.97", - "netchange": "-0.0078", - "pctchange": "-0.087%", - "volume": "2701", - "marketCap": "95679429.00", + "lastsale": "$9.18", + "netchange": "0.21", + "pctchange": "2.341%", + "volume": "3772", + "marketCap": "97919416.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -21422,11 +21520,11 @@ { "symbol": "GRFS", "name": "Grifols S.A. American Depositary Shares", - "lastsale": "$9.29", - "netchange": "0.49", - "pctchange": "5.568%", - "volume": "1335564", - "marketCap": "6387385095.00", + "lastsale": "$9.05", + "netchange": "-0.24", + "pctchange": "-2.583%", + "volume": "807440", + "marketCap": "6222371917.00", "country": "Spain", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -21436,11 +21534,11 @@ { "symbol": "GRI", "name": "GRI Bio Inc. Common Stock", - "lastsale": "$0.99", - "netchange": "-0.05", - "pctchange": "-4.808%", - "volume": "1243614", - "marketCap": "2898430.00", + "lastsale": "$0.95", + "netchange": "-0.04", + "pctchange": "-4.04%", + "volume": "596002", + "marketCap": "2781322.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -21451,9 +21549,9 @@ "symbol": "GRNQ", "name": "Greenpro Capital Corp. Common Stock", "lastsale": "$0.86", - "netchange": "-0.02", - "pctchange": "-2.273%", - "volume": "6398", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "17940", "marketCap": "6515199.00", "country": "China", "ipoyear": "", @@ -21464,11 +21562,11 @@ { "symbol": "GROW", "name": "U.S. Global Investors Inc. Class A Common Stock", - "lastsale": "$2.40", - "netchange": "-0.06", - "pctchange": "-2.439%", - "volume": "42439", - "marketCap": "27869026.00", + "lastsale": "$2.49", + "netchange": "0.09", + "pctchange": "3.75%", + "volume": "25935", + "marketCap": "28914114.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -21479,9 +21577,9 @@ "symbol": "GRPN", "name": "Groupon Inc. Common Stock", "lastsale": "$10.72", - "netchange": "0.05", - "pctchange": "0.469%", - "volume": "560472", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1006199", "marketCap": "426033447.00", "country": "United States", "ipoyear": "2011", @@ -21492,11 +21590,11 @@ { "symbol": "GRRR", "name": "Gorilla Technology Group Inc. Ordinary shares", - "lastsale": "$4.20", - "netchange": "-0.01", - "pctchange": "-0.238%", - "volume": "299175", - "marketCap": "46662000.00", + "lastsale": "$4.23", + "netchange": "0.03", + "pctchange": "0.714%", + "volume": "248323", + "marketCap": "46995300.00", "country": "Taiwan", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -21506,11 +21604,11 @@ { "symbol": "GRRRW", "name": "Gorilla Technology Group Inc. Warrant", - "lastsale": "$0.0498", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "5612", - "marketCap": "553278.00", + "lastsale": "$0.0559", + "netchange": "0.0061", + "pctchange": "12.249%", + "volume": "7050", + "marketCap": "621049.00", "country": "Taiwan", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -21520,11 +21618,11 @@ { "symbol": "GRVY", "name": "GRAVITY Co. Ltd. American Depository Shares", - "lastsale": "$67.72", - "netchange": "2.74", - "pctchange": "4.217%", - "volume": "45517", - "marketCap": "470579508.00", + "lastsale": "$65.34", + "netchange": "-2.38", + "pctchange": "-3.514%", + "volume": "21536", + "marketCap": "454041126.00", "country": "South Korea", "ipoyear": "2005", "industry": "Business Services", @@ -21534,11 +21632,11 @@ { "symbol": "GRWG", "name": "GrowGeneration Corp. Common Stock", - "lastsale": "$2.24", - "netchange": "0.04", - "pctchange": "1.818%", - "volume": "294500", - "marketCap": "132544265.00", + "lastsale": "$1.89", + "netchange": "-0.35", + "pctchange": "-15.625%", + "volume": "1909354", + "marketCap": "111834224.00", "country": "United States", "ipoyear": "", "industry": "RETAIL: Building Materials", @@ -21548,11 +21646,11 @@ { "symbol": "GRYP", "name": "Gryphon Digital Mining Inc Common Stock", - "lastsale": "$0.5645", - "netchange": "0.0452", - "pctchange": "8.704%", - "volume": "443905", - "marketCap": "22821436.00", + "lastsale": "$0.6633", + "netchange": "0.0988", + "pctchange": "17.502%", + "volume": "1536315", + "marketCap": "26815692.00", "country": "United States", "ipoyear": "2018", "industry": "EDP Services", @@ -21562,11 +21660,11 @@ { "symbol": "GSBC", "name": "Great Southern Bancorp Inc. Common Stock", - "lastsale": "$58.59", - "netchange": "1.93", - "pctchange": "3.406%", - "volume": "22065", - "marketCap": "684199548.00", + "lastsale": "$66.92", + "netchange": "8.33", + "pctchange": "14.217%", + "volume": "119586", + "marketCap": "781475231.00", "country": "United States", "ipoyear": "1989", "industry": "Major Banks", @@ -21576,11 +21674,11 @@ { "symbol": "GSHD", "name": "Goosehead Insurance Inc. Class A Common Stock", - "lastsale": "$107.535", - "netchange": "0.795", - "pctchange": "0.745%", - "volume": "275594", - "marketCap": "3990483732.00", + "lastsale": "$109.08", + "netchange": "1.545", + "pctchange": "1.437%", + "volume": "404230", + "marketCap": "4047816669.00", "country": "United States", "ipoyear": "2018", "industry": "Specialty Insurers", @@ -21590,11 +21688,11 @@ { "symbol": "GSIT", "name": "GSI Technology Common Stock", - "lastsale": "$3.07", - "netchange": "0.03", - "pctchange": "0.987%", - "volume": "94575", - "marketCap": "78240516.00", + "lastsale": "$3.11", + "netchange": "0.04", + "pctchange": "1.303%", + "volume": "110914", + "marketCap": "79259936.00", "country": "United States", "ipoyear": "2007", "industry": "Semiconductors", @@ -21604,11 +21702,11 @@ { "symbol": "GSIW", "name": "Garden Stage Limited Ordinary Shares", - "lastsale": "$0.91", - "netchange": "0.08", - "pctchange": "9.639%", - "volume": "490366", - "marketCap": "14218750.00", + "lastsale": "$0.8397", + "netchange": "-0.0703", + "pctchange": "-7.725%", + "volume": "473639", + "marketCap": "13120313.00", "country": "Hong Kong", "ipoyear": "2023", "industry": "Investment Bankers/Brokers/Service", @@ -21618,11 +21716,11 @@ { "symbol": "GSM", "name": "Ferroglobe PLC Ordinary Shares", - "lastsale": "$4.26", - "netchange": "0.06", - "pctchange": "1.429%", - "volume": "1073493", - "marketCap": "800390496.00", + "lastsale": "$4.68", + "netchange": "0.42", + "pctchange": "9.859%", + "volume": "3319335", + "marketCap": "879302235.00", "country": "United Kingdom", "ipoyear": "", "industry": "Metal Mining", @@ -21632,11 +21730,11 @@ { "symbol": "GSMGW", "name": "Cheer Holding Inc. Warrant expiring 2/13/2025", - "lastsale": "$0.0011", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "82200", - "marketCap": "11077.00", + "lastsale": "$0.0015", + "netchange": "0.0004", + "pctchange": "36.364%", + "volume": "94184", + "marketCap": "15105.00", "country": "China", "ipoyear": "2018", "industry": "EDP Services", @@ -21646,11 +21744,11 @@ { "symbol": "GSUN", "name": "Golden Sun Health Technology Group Limited Class A Ordinary Shares", - "lastsale": "$2.52", + "lastsale": "$2.75", "netchange": "0.23", - "pctchange": "10.044%", - "volume": "67588", - "marketCap": "4809546.00", + "pctchange": "9.127%", + "volume": "34083", + "marketCap": "5248513.00", "country": "China", "ipoyear": "2022", "industry": "Other Consumer Services", @@ -21660,11 +21758,11 @@ { "symbol": "GT", "name": "The Goodyear Tire & Rubber Company Common Stock", - "lastsale": "$9.23", - "netchange": "1.11", - "pctchange": "13.67%", - "volume": "15894258", - "marketCap": "2627661075.00", + "lastsale": "$9.51", + "netchange": "0.28", + "pctchange": "3.034%", + "volume": "10739174", + "marketCap": "2707373437.00", "country": "United States", "ipoyear": "", "industry": "Automotive Aftermarket", @@ -21674,11 +21772,11 @@ { "symbol": "GTBP", "name": "GT Biopharma Inc. Common Stock", - "lastsale": "$2.90", - "netchange": "-0.15", - "pctchange": "-4.918%", - "volume": "2984", - "marketCap": "6479551.00", + "lastsale": "$2.99", + "netchange": "0.09", + "pctchange": "3.103%", + "volume": "9169", + "marketCap": "6680641.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -21688,11 +21786,11 @@ { "symbol": "GTEC", "name": "Greenland Technologies Holding Corporation Ordinary Shares", - "lastsale": "$2.52", - "netchange": "0.02", - "pctchange": "0.80%", - "volume": "42050", - "marketCap": "34258216.00", + "lastsale": "$2.44", + "netchange": "-0.08", + "pctchange": "-3.175%", + "volume": "62948", + "marketCap": "33170653.00", "country": "China", "ipoyear": "2018", "industry": "Industrial Machinery/Components", @@ -21702,11 +21800,11 @@ { "symbol": "GTI", "name": "Graphjet Technology Class A Ordinary Shares", - "lastsale": "$2.30", - "netchange": "0.11", - "pctchange": "5.023%", - "volume": "8548", - "marketCap": "337505004.00", + "lastsale": "$2.31", + "netchange": "0.01", + "pctchange": "0.435%", + "volume": "16865", + "marketCap": "338972417.00", "country": "Malaysia", "ipoyear": "2022", "industry": "Industrial Machinery/Components", @@ -21716,11 +21814,11 @@ { "symbol": "GTIM", "name": "Good Times Restaurants Inc. Common Stock", - "lastsale": "$2.75", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "11380", - "marketCap": "29570208.00", + "lastsale": "$2.82", + "netchange": "0.07", + "pctchange": "2.545%", + "volume": "8391", + "marketCap": "30322904.00", "country": "United States", "ipoyear": "", "industry": "Restaurants", @@ -21730,11 +21828,11 @@ { "symbol": "GTLB", "name": "GitLab Inc. Class A Common Stock", - "lastsale": "$56.42", - "netchange": "0.43", - "pctchange": "0.768%", - "volume": "854051", - "marketCap": "9055410000.00", + "lastsale": "$60.21", + "netchange": "3.79", + "pctchange": "6.717%", + "volume": "2609293", + "marketCap": "9663705000.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -21744,11 +21842,11 @@ { "symbol": "GTX", "name": "Garrett Motion Inc. Common Stock", - "lastsale": "$7.58", - "netchange": "0.24", - "pctchange": "3.27%", - "volume": "472740", - "marketCap": "1618802325.00", + "lastsale": "$7.64", + "netchange": "0.06", + "pctchange": "0.792%", + "volume": "810769", + "marketCap": "1631616064.00", "country": "Switzerland", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -21758,11 +21856,11 @@ { "symbol": "GURE", "name": "Gulf Resources Inc. (NV) Common Stock", - "lastsale": "$0.675", - "netchange": "-0.047", - "pctchange": "-6.51%", - "volume": "89839", - "marketCap": "7240674.00", + "lastsale": "$0.676", + "netchange": "0.001", + "pctchange": "0.148%", + "volume": "12587", + "marketCap": "7251401.00", "country": "China", "ipoyear": "", "industry": "Major Chemicals", @@ -21772,10 +21870,10 @@ { "symbol": "GUTS", "name": "Fractyl Health Inc. Common Stock", - "lastsale": "$2.40", - "netchange": "-0.16", - "pctchange": "-6.25%", - "volume": "589939", + "lastsale": "$2.42", + "netchange": "0.02", + "pctchange": "0.833%", + "volume": "423537", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -21786,11 +21884,11 @@ { "symbol": "GV", "name": "Visionary Holdings Inc. Common Shares", - "lastsale": "$1.1914", - "netchange": "0.0814", - "pctchange": "7.333%", - "volume": "58386", - "marketCap": "4496656.00", + "lastsale": "$1.23", + "netchange": "0.0386", + "pctchange": "3.24%", + "volume": "72393", + "marketCap": "4642342.00", "country": "Canada", "ipoyear": "2022", "industry": "Other Consumer Services", @@ -21800,11 +21898,11 @@ { "symbol": "GVH", "name": "Globavend Holdings Limited Ordinary Shares", - "lastsale": "$0.785", - "netchange": "-0.042", - "pctchange": "-5.079%", - "volume": "8727", - "marketCap": "11480625.00", + "lastsale": "$0.757", + "netchange": "-0.028", + "pctchange": "-3.567%", + "volume": "4140", + "marketCap": "11071125.00", "country": "Australia", "ipoyear": "2023", "industry": "Oil Refining/Marketing", @@ -21814,11 +21912,11 @@ { "symbol": "GWAV", "name": "Greenwave Technology Solutions Inc. Common Stock", - "lastsale": "$0.4092", - "netchange": "0.0176", - "pctchange": "4.494%", - "volume": "654742", - "marketCap": "8272372.00", + "lastsale": "$0.3833", + "netchange": "-0.0259", + "pctchange": "-6.329%", + "volume": "1268990", + "marketCap": "7748779.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -21828,11 +21926,11 @@ { "symbol": "GWRS", "name": "Global Water Resources Inc. Common Stock", - "lastsale": "$12.77", - "netchange": "0.33", - "pctchange": "2.653%", - "volume": "21135", - "marketCap": "309256326.00", + "lastsale": "$13.50", + "netchange": "0.73", + "pctchange": "5.717%", + "volume": "53891", + "marketCap": "326935035.00", "country": "United States", "ipoyear": "2016", "industry": "Water Supply", @@ -21842,11 +21940,11 @@ { "symbol": "GXAI", "name": "Gaxos.ai Inc. Common Stock", - "lastsale": "$1.39", - "netchange": "0.05", - "pctchange": "3.731%", - "volume": "27893", - "marketCap": "1663884.00", + "lastsale": "$1.43", + "netchange": "0.04", + "pctchange": "2.878%", + "volume": "63078", + "marketCap": "1711766.00", "country": "United States", "ipoyear": "2023", "industry": "Computer Software: Prepackaged Software", @@ -21856,11 +21954,11 @@ { "symbol": "GYRE", "name": "Gyre Therapeutics Inc. Common Stock", - "lastsale": "$14.97", - "netchange": "0.23", - "pctchange": "1.56%", - "volume": "27289", - "marketCap": "1398560034.00", + "lastsale": "$15.65", + "netchange": "0.68", + "pctchange": "4.542%", + "volume": "63819", + "marketCap": "1462088480.00", "country": "United States", "ipoyear": "2006", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -21871,9 +21969,9 @@ "symbol": "GYRO", "name": "Gyrodyne LLC Common Stock", "lastsale": "$10.5013", - "netchange": "0.2013", - "pctchange": "1.954%", - "volume": "114", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "90", "marketCap": "23095593.00", "country": "United States", "ipoyear": "", @@ -21884,11 +21982,11 @@ { "symbol": "HAFC", "name": "Hanmi Financial Corporation Common Stock", - "lastsale": "$22.96", - "netchange": "0.56", - "pctchange": "2.50%", - "volume": "157862", - "marketCap": "694961913.00", + "lastsale": "$25.71", + "netchange": "2.75", + "pctchange": "11.977%", + "volume": "501874", + "marketCap": "776348724.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -21898,10 +21996,10 @@ { "symbol": "HAIA", "name": "Healthcare AI Acquisition Corp. Class A Ordinary Shares", - "lastsale": "$11.46", - "netchange": "0.04", - "pctchange": "0.35%", - "volume": "43345", + "lastsale": "$11.49", + "netchange": "0.03", + "pctchange": "0.262%", + "volume": "839", "marketCap": "0.00", "country": "Cayman Islands", "ipoyear": "2022", @@ -21909,27 +22007,13 @@ "sector": "Finance", "url": "/market-activity/stocks/haia" }, - { - "symbol": "HAIAU", - "name": "Healthcare AI Acquisition Corp. Unit", - "lastsale": "$11.27", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "80", - "marketCap": "0.00", - "country": "Cayman Islands", - "ipoyear": "2021", - "industry": "Blank Checks", - "sector": "Finance", - "url": "/market-activity/stocks/haiau" - }, { "symbol": "HAIAW", "name": "Healthcare AI Acquisition Corp. Warrants", - "lastsale": "$0.0116", - "netchange": "-0.0044", - "pctchange": "-27.50%", - "volume": "9806", + "lastsale": "$0.0114", + "netchange": "-0.0002", + "pctchange": "-1.724%", + "volume": "400", "marketCap": "0.00", "country": "Cayman Islands", "ipoyear": "2022", @@ -21940,11 +22024,11 @@ { "symbol": "HAIN", "name": "Hain Celestial Group Inc. (The) Common Stock", - "lastsale": "$9.05", - "netchange": "-0.01", - "pctchange": "-0.11%", - "volume": "672947", - "marketCap": "813093304.00", + "lastsale": "$8.90", + "netchange": "-0.15", + "pctchange": "-1.657%", + "volume": "2269897", + "marketCap": "799616620.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -21954,11 +22038,11 @@ { "symbol": "HALO", "name": "Halozyme Therapeutics Inc. Common Stock", - "lastsale": "$58.72", - "netchange": "0.25", - "pctchange": "0.428%", - "volume": "1140104", - "marketCap": "7470769440.00", + "lastsale": "$60.63", + "netchange": "1.91", + "pctchange": "3.253%", + "volume": "1530008", + "marketCap": "7713773010.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -21968,11 +22052,11 @@ { "symbol": "HAO", "name": "Haoxi Health Technology Limited Class A Ordinary Shares", - "lastsale": "$0.1899", - "netchange": "0.0048", - "pctchange": "2.593%", - "volume": "1028820", - "marketCap": "9538480.00", + "lastsale": "$0.175", + "netchange": "-0.0149", + "pctchange": "-7.846%", + "volume": "1678457", + "marketCap": "8790069.00", "country": "China", "ipoyear": "2024", "industry": "Advertising", @@ -21982,11 +22066,11 @@ { "symbol": "HAS", "name": "Hasbro Inc. Common Stock", - "lastsale": "$66.96", - "netchange": "0.90", - "pctchange": "1.362%", - "volume": "1205768", - "marketCap": "9341014949.00", + "lastsale": "$63.49", + "netchange": "-3.47", + "pctchange": "-5.182%", + "volume": "2295105", + "marketCap": "8856945029.00", "country": "United States", "ipoyear": "", "industry": "Recreational Games/Products/Toys", @@ -21996,11 +22080,11 @@ { "symbol": "HAYN", "name": "Haynes International Inc. Common Stock", - "lastsale": "$60.39", - "netchange": "-0.06", - "pctchange": "-0.099%", - "volume": "299247", - "marketCap": "772087418.00", + "lastsale": "$60.28", + "netchange": "-0.11", + "pctchange": "-0.182%", + "volume": "281665", + "marketCap": "770681066.00", "country": "United States", "ipoyear": "2007", "industry": "Steel/Iron Ore", @@ -22010,11 +22094,11 @@ { "symbol": "HBAN", "name": "Huntington Bancshares Incorporated Common Stock", - "lastsale": "$15.54", - "netchange": "0.14", - "pctchange": "0.909%", - "volume": "11025966", - "marketCap": "22576689032.00", + "lastsale": "$17.52", + "netchange": "1.98", + "pctchange": "12.741%", + "volume": "39307079", + "marketCap": "25453255588.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -22024,11 +22108,11 @@ { "symbol": "HBANL", "name": "Huntington Bancshares Incorporated Depositary Shares Each Representing a 1/40th Interest in a Share of 6.875% Series J Non-Cumulative Perpetual Preferred Stock", - "lastsale": "$26.22", - "netchange": "0.23", - "pctchange": "0.885%", - "volume": "14386", - "marketCap": "38092714698.00", + "lastsale": "$25.95", + "netchange": "-0.27", + "pctchange": "-1.03%", + "volume": "22166", + "marketCap": "37700455622.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -22038,11 +22122,11 @@ { "symbol": "HBANM", "name": "Huntington Bancshares Incorporated Depositary Shares each representing a 1/1000th interest in a share of Huntington Series I Preferred Stock", - "lastsale": "$23.72", - "netchange": "0.34", - "pctchange": "1.454%", - "volume": "11967", - "marketCap": "34460686218.00", + "lastsale": "$23.23", + "netchange": "-0.49", + "pctchange": "-2.066%", + "volume": "16136", + "marketCap": "33748808636.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -22052,11 +22136,11 @@ { "symbol": "HBANP", "name": "Huntington Bancshares Incorporated Depositary Shares 4.500% Series H Non-Cumulative Perpetual Preferred Stock", - "lastsale": "$20.09", - "netchange": "0.29", - "pctchange": "1.465%", - "volume": "48391", - "marketCap": "29186980865.00", + "lastsale": "$19.82", + "netchange": "-0.27", + "pctchange": "-1.344%", + "volume": "25757", + "marketCap": "28794721789.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -22066,11 +22150,11 @@ { "symbol": "HBCP", "name": "Home Bancorp Inc. Common Stock", - "lastsale": "$46.25", - "netchange": "0.09", - "pctchange": "0.195%", - "volume": "40590", - "marketCap": "373518700.00", + "lastsale": "$50.00", + "netchange": "3.75", + "pctchange": "8.108%", + "volume": "142996", + "marketCap": "403804000.00", "country": "United States", "ipoyear": "2008", "industry": "Banks", @@ -22080,11 +22164,11 @@ { "symbol": "HBIO", "name": "Harvard Bioscience Inc. Common Stock", - "lastsale": "$2.39", - "netchange": "0.02", - "pctchange": "0.844%", - "volume": "96954", - "marketCap": "104230010.00", + "lastsale": "$2.82", + "netchange": "0.43", + "pctchange": "17.992%", + "volume": "292957", + "marketCap": "122982690.00", "country": "United States", "ipoyear": "2000", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -22094,11 +22178,11 @@ { "symbol": "HBNC", "name": "Horizon Bancorp Inc. Common Stock", - "lastsale": "$16.42", - "netchange": "0.45", - "pctchange": "2.818%", - "volume": "101028", - "marketCap": "717752009.00", + "lastsale": "$18.30", + "netchange": "1.88", + "pctchange": "11.449%", + "volume": "572964", + "marketCap": "799930680.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -22108,11 +22192,11 @@ { "symbol": "HBT", "name": "HBT Financial Inc. Common Stock", - "lastsale": "$21.52", - "netchange": "0.52", - "pctchange": "2.476%", - "volume": "32108", - "marketCap": "679157556.00", + "lastsale": "$24.74", + "netchange": "3.22", + "pctchange": "14.963%", + "volume": "78257", + "marketCap": "780778715.00", "country": "United States", "ipoyear": "2019", "industry": "Major Banks", @@ -22122,11 +22206,11 @@ { "symbol": "HCAT", "name": "Health Catalyst Inc Common Stock", - "lastsale": "$7.76", - "netchange": "0.08", - "pctchange": "1.042%", - "volume": "403964", - "marketCap": "469249124.00", + "lastsale": "$8.25", + "netchange": "0.49", + "pctchange": "6.314%", + "volume": "617645", + "marketCap": "498879546.00", "country": "United States", "ipoyear": "2019", "industry": "Computer Software: Programming Data Processing", @@ -22136,11 +22220,11 @@ { "symbol": "HCKT", "name": "Hackett Group Inc (The). Common Stock", - "lastsale": "$28.62", - "netchange": "4.27", - "pctchange": "17.536%", - "volume": "338472", - "marketCap": "791267271.00", + "lastsale": "$30.74", + "netchange": "2.12", + "pctchange": "7.407%", + "volume": "265499", + "marketCap": "849879662.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -22150,11 +22234,11 @@ { "symbol": "HCM", "name": "HUTCHMED (China) Limited American Depositary Shares", - "lastsale": "$18.62", - "netchange": "0.24", - "pctchange": "1.306%", - "volume": "42101", - "marketCap": "3244943597.00", + "lastsale": "$18.33", + "netchange": "-0.29", + "pctchange": "-1.557%", + "volume": "98704", + "marketCap": "3194404734.00", "country": "Hong Kong", "ipoyear": "2016", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -22164,11 +22248,11 @@ { "symbol": "HCP", "name": "HashiCorp Inc. Class A Common Stock", - "lastsale": "$33.85", - "netchange": "0.02", - "pctchange": "0.059%", - "volume": "857604", - "marketCap": "6867974526.00", + "lastsale": "$34.07", + "netchange": "0.22", + "pctchange": "0.65%", + "volume": "2418376", + "marketCap": "6912611288.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -22178,11 +22262,11 @@ { "symbol": "HCSG", "name": "Healthcare Services Group Inc. Common Stock", - "lastsale": "$11.39", - "netchange": "0.22", - "pctchange": "1.97%", - "volume": "320057", - "marketCap": "834785139.00", + "lastsale": "$11.88", + "netchange": "0.49", + "pctchange": "4.302%", + "volume": "539809", + "marketCap": "870697757.00", "country": "United States", "ipoyear": "1983", "industry": "Hospital/Nursing Management", @@ -22192,11 +22276,11 @@ { "symbol": "HCTI", "name": "Healthcare Triangle Inc. Common Stock", - "lastsale": "$1.31", - "netchange": "0.03", - "pctchange": "2.344%", - "volume": "177658", - "marketCap": "7423483.00", + "lastsale": "$1.25", + "netchange": "-0.06", + "pctchange": "-4.58%", + "volume": "154657", + "marketCap": "7083476.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -22206,16 +22290,30 @@ { "symbol": "HCVI", "name": "Hennessy Capital Investment Corp. VI Class A Common Stock", - "lastsale": "$10.52", + "lastsale": "$10.515", + "netchange": "-0.005", + "pctchange": "-0.048%", + "volume": "1112", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2021", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/hcvi" + }, + { + "symbol": "HCVIU", + "name": "Hennessy Capital Investment Corp. VI Unit", + "lastsale": "$10.53", "netchange": "0.00", "pctchange": "0.00%", - "volume": "116", + "volume": "813", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", "industry": "Blank Checks", "sector": "Finance", - "url": "/market-activity/stocks/hcvi" + "url": "/market-activity/stocks/hcviu" }, { "symbol": "HCVIW", @@ -22234,11 +22332,11 @@ { "symbol": "HCWB", "name": "HCW Biologics Inc. Common Stock", - "lastsale": "$0.431", - "netchange": "0.001", - "pctchange": "0.233%", - "volume": "92891", - "marketCap": "16301883.00", + "lastsale": "$0.43", + "netchange": "-0.001", + "pctchange": "-0.232%", + "volume": "100143", + "marketCap": "16264059.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -22248,11 +22346,11 @@ { "symbol": "HDL", "name": "SUPER HI INTERNATIONAL HOLDING LTD. American Depositary Shares", - "lastsale": "$16.83", - "netchange": "-0.18", - "pctchange": "-1.058%", - "volume": "9434", - "marketCap": "1094453217.00", + "lastsale": "$16.69", + "netchange": "-0.14", + "pctchange": "-0.832%", + "volume": "11809", + "marketCap": "1085349031.00", "country": "Singapore", "ipoyear": "2024", "industry": "Restaurants", @@ -22262,11 +22360,11 @@ { "symbol": "HDSN", "name": "Hudson Technologies Inc. Common Stock", - "lastsale": "$5.92", - "netchange": "-1.67", - "pctchange": "-22.003%", - "volume": "3522633", - "marketCap": "269488695.00", + "lastsale": "$5.88", + "netchange": "-0.04", + "pctchange": "-0.676%", + "volume": "1786245", + "marketCap": "267667825.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -22276,11 +22374,11 @@ { "symbol": "HEAR", "name": "Turtle Beach Corporation Common Stock", - "lastsale": "$15.61", - "netchange": "0.31", - "pctchange": "2.026%", - "volume": "117741", - "marketCap": "323974217.00", + "lastsale": "$15.86", + "netchange": "0.25", + "pctchange": "1.602%", + "volume": "191033", + "marketCap": "329162786.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -22290,11 +22388,11 @@ { "symbol": "HEES", "name": "H&E Equipment Services Inc. Common Stock", - "lastsale": "$51.92", - "netchange": "1.69", - "pctchange": "3.365%", - "volume": "176204", - "marketCap": "1900839382.00", + "lastsale": "$58.34", + "netchange": "6.42", + "pctchange": "12.365%", + "volume": "557240", + "marketCap": "2135881540.00", "country": "United States", "ipoyear": "2006", "industry": "Misc Corporate Leasing Services", @@ -22304,11 +22402,11 @@ { "symbol": "HELE", "name": "Helen of Troy Limited Common Stock", - "lastsale": "$65.03", - "netchange": "-0.44", - "pctchange": "-0.672%", - "volume": "279616", - "marketCap": "1486040979.00", + "lastsale": "$63.38", + "netchange": "-1.65", + "pctchange": "-2.537%", + "volume": "420086", + "marketCap": "1448335802.00", "country": "Bermuda", "ipoyear": "", "industry": "Home Furnishings", @@ -22318,11 +22416,11 @@ { "symbol": "HEPA", "name": "Hepion Pharmaceuticals Inc. Common Stock", - "lastsale": "$0.6448", - "netchange": "0.0104", - "pctchange": "1.639%", - "volume": "22053", - "marketCap": "3739276.00", + "lastsale": "$0.641", + "netchange": "-0.0038", + "pctchange": "-0.589%", + "volume": "15483", + "marketCap": "3717240.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -22332,11 +22430,11 @@ { "symbol": "HEPS", "name": "D-Market Electronic Services & Trading American Depositary Shares", - "lastsale": "$3.33", - "netchange": "0.10", - "pctchange": "3.096%", - "volume": "1140697", - "marketCap": "1070205077.00", + "lastsale": "$3.15", + "netchange": "-0.18", + "pctchange": "-5.405%", + "volume": "1005081", + "marketCap": "1012356154.00", "country": "Turkey", "ipoyear": "2021", "industry": "Catalog/Specialty Distribution", @@ -22346,11 +22444,11 @@ { "symbol": "HFBL", "name": "Home Federal Bancorp Inc. of Louisiana Common Stock", - "lastsale": "$12.55", - "netchange": "0.39", - "pctchange": "3.207%", - "volume": "11293", - "marketCap": "39302433.00", + "lastsale": "$12.48", + "netchange": "-0.07", + "pctchange": "-0.558%", + "volume": "1200", + "marketCap": "39083217.00", "country": "United States", "ipoyear": "2010", "industry": "Savings Institutions", @@ -22360,11 +22458,11 @@ { "symbol": "HFFG", "name": "HF Foods Group Inc. Common Stock", - "lastsale": "$3.33", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "52472", - "marketCap": "175591509.00", + "lastsale": "$3.50", + "netchange": "0.17", + "pctchange": "5.105%", + "volume": "194968", + "marketCap": "184555641.00", "country": "United States", "ipoyear": "2017", "industry": "Food Distributors", @@ -22374,11 +22472,11 @@ { "symbol": "HFWA", "name": "Heritage Financial Corporation Common Stock", - "lastsale": "$23.91", - "netchange": "0.68", - "pctchange": "2.927%", - "volume": "321302", - "marketCap": "824804070.00", + "lastsale": "$27.28", + "netchange": "3.60", + "pctchange": "15.203%", + "volume": "743178", + "marketCap": "941056254.00", "country": "United States", "ipoyear": "", "industry": "Banks", @@ -22388,11 +22486,11 @@ { "symbol": "HGBL", "name": "Heritage Global Inc. Common Stock", - "lastsale": "$1.67", - "netchange": "0.05", - "pctchange": "3.086%", - "volume": "34614", - "marketCap": "62359779.00", + "lastsale": "$1.68", + "netchange": "0.01", + "pctchange": "0.599%", + "volume": "16351", + "marketCap": "62733191.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -22402,11 +22500,11 @@ { "symbol": "HHS", "name": "Harte Hanks Inc. Common Stock", - "lastsale": "$6.97", - "netchange": "-0.12", - "pctchange": "-1.693%", - "volume": "33784", - "marketCap": "50804212.00", + "lastsale": "$7.15", + "netchange": "0.18", + "pctchange": "2.582%", + "volume": "27542", + "marketCap": "52116228.00", "country": "United States", "ipoyear": "", "industry": "Advertising", @@ -22416,11 +22514,11 @@ { "symbol": "HIFS", "name": "Hingham Institution for Savings Common Stock", - "lastsale": "$259.86", - "netchange": "9.74", - "pctchange": "3.894%", - "volume": "5723", - "marketCap": "558023364.00", + "lastsale": "$294.99", + "netchange": "35.13", + "pctchange": "13.519%", + "volume": "39795", + "marketCap": "633461526.00", "country": "United States", "ipoyear": "", "industry": "Banks", @@ -22430,11 +22528,11 @@ { "symbol": "HIHO", "name": "Highway Holdings Limited Common Stock", - "lastsale": "$1.92", - "netchange": "0.01", - "pctchange": "0.524%", - "volume": "4843", - "marketCap": "8451504.00", + "lastsale": "$1.9177", + "netchange": "-0.0023", + "pctchange": "-0.12%", + "volume": "9798", + "marketCap": "8441380.00", "country": "Hong Kong", "ipoyear": "", "industry": "Metal Fabrications", @@ -22444,11 +22542,11 @@ { "symbol": "HIMX", "name": "Himax Technologies Inc. American Depositary Shares", - "lastsale": "$5.86", - "netchange": "0.13", - "pctchange": "2.269%", - "volume": "464719", - "marketCap": "1023882939.00", + "lastsale": "$5.95", + "netchange": "0.09", + "pctchange": "1.536%", + "volume": "707334", + "marketCap": "1039608103.00", "country": "Taiwan", "ipoyear": "2006", "industry": "Semiconductors", @@ -22458,11 +22556,11 @@ { "symbol": "HITI", "name": "High Tide Inc. Common Shares", - "lastsale": "$2.97", - "netchange": "0.06", - "pctchange": "2.062%", - "volume": "551813", - "marketCap": "238923750.00", + "lastsale": "$2.66", + "netchange": "-0.31", + "pctchange": "-10.438%", + "volume": "2155263", + "marketCap": "213985581.00", "country": "Canada", "ipoyear": "", "industry": "Other Specialty Stores", @@ -22472,11 +22570,11 @@ { "symbol": "HIVE", "name": "HIVE Digital Technologies Ltd. Common Shares", - "lastsale": "$3.64", - "netchange": "0.25", - "pctchange": "7.375%", - "volume": "4034544", - "marketCap": "432032903.00", + "lastsale": "$4.07", + "netchange": "0.43", + "pctchange": "11.813%", + "volume": "7922671", + "marketCap": "483069757.00", "country": "Canada", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -22486,11 +22584,11 @@ { "symbol": "HKIT", "name": "Hitek Global Inc. Class A Ordinary Share", - "lastsale": "$1.35", - "netchange": "-0.02", - "pctchange": "-1.46%", - "volume": "6510", - "marketCap": "19429691.00", + "lastsale": "$1.34", + "netchange": "-0.01", + "pctchange": "-0.741%", + "volume": "12471", + "marketCap": "19285768.00", "country": "China", "ipoyear": "2023", "industry": "Computer Software: Prepackaged Software", @@ -22500,11 +22598,11 @@ { "symbol": "HLIT", "name": "Harmonic Inc. Common Stock", - "lastsale": "$11.63", - "netchange": "0.51", - "pctchange": "4.586%", - "volume": "1306177", - "marketCap": "1355223106.00", + "lastsale": "$12.02", + "netchange": "0.39", + "pctchange": "3.353%", + "volume": "1270111", + "marketCap": "1400669108.00", "country": "United States", "ipoyear": "1995", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -22514,11 +22612,11 @@ { "symbol": "HLMN", "name": "Hillman Solutions Corp. Common Stock", - "lastsale": "$11.09", - "netchange": "0.36", - "pctchange": "3.355%", - "volume": "1290355", - "marketCap": "2176075297.00", + "lastsale": "$11.14", + "netchange": "0.05", + "pctchange": "0.451%", + "volume": "2167050", + "marketCap": "2185886277.00", "country": "United States", "ipoyear": "2020", "industry": "Industrial Machinery/Components", @@ -22528,11 +22626,11 @@ { "symbol": "HLNE", "name": "Hamilton Lane Incorporated Class A Common Stock", - "lastsale": "$180.24", - "netchange": "1.59", - "pctchange": "0.89%", - "volume": "450985", - "marketCap": "9768555778.00", + "lastsale": "$192.63", + "netchange": "12.39", + "pctchange": "6.874%", + "volume": "1015084", + "marketCap": "10440062691.00", "country": "United States", "ipoyear": "2017", "industry": "Investment Managers", @@ -22542,11 +22640,11 @@ { "symbol": "HLP", "name": "Hongli Group Inc. Ordinary Shares", - "lastsale": "$1.3443", - "netchange": "-0.0123", - "pctchange": "-0.907%", - "volume": "7604", - "marketCap": "16452552.00", + "lastsale": "$1.30", + "netchange": "-0.0443", + "pctchange": "-3.295%", + "volume": "8681", + "marketCap": "15910375.00", "country": "China", "ipoyear": "2023", "industry": "Industrial Machinery/Components", @@ -22556,11 +22654,11 @@ { "symbol": "HLVX", "name": "HilleVax Inc. Common Stock", - "lastsale": "$1.89", - "netchange": "-0.01", - "pctchange": "-0.526%", - "volume": "103270", - "marketCap": "94093533.00", + "lastsale": "$1.96", + "netchange": "0.07", + "pctchange": "3.704%", + "volume": "243521", + "marketCap": "97578478.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -22571,9 +22669,9 @@ "symbol": "HLXB", "name": "Helix Acquisition Corp. II Class A Ordinary Shares", "lastsale": "$10.45", - "netchange": "-0.10", - "pctchange": "-0.948%", - "volume": "83435", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "8474", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -22584,11 +22682,11 @@ { "symbol": "HMST", "name": "HomeStreet Inc. Common Stock", - "lastsale": "$9.80", - "netchange": "0.71", - "pctchange": "7.811%", - "volume": "296760", - "marketCap": "184804137.00", + "lastsale": "$11.08", + "netchange": "1.28", + "pctchange": "13.061%", + "volume": "760760", + "marketCap": "208941820.00", "country": "United States", "ipoyear": "2012", "industry": "Major Banks", @@ -22598,11 +22696,11 @@ { "symbol": "HNNA", "name": "Hennessy Advisors Inc. Common Stock", - "lastsale": "$9.99", - "netchange": "-0.12", - "pctchange": "-1.187%", - "volume": "911", - "marketCap": "76734139.00", + "lastsale": "$10.1297", + "netchange": "0.1397", + "pctchange": "1.398%", + "volume": "10993", + "marketCap": "77807188.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -22612,11 +22710,11 @@ { "symbol": "HNNAZ", "name": "Hennessy Advisors Inc. 4.875% Notes due 2026", - "lastsale": "$24.5501", - "netchange": "0.00", + "lastsale": "$24.55", + "netchange": "-0.0001", "pctchange": "0.00%", - "volume": "40", - "marketCap": "188571650.00", + "volume": "1000", + "marketCap": "188570882.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -22626,11 +22724,11 @@ { "symbol": "HNRG", "name": "Hallador Energy Company Common Stock", - "lastsale": "$9.00", - "netchange": "0.105", - "pctchange": "1.18%", - "volume": "493317", - "marketCap": "383382522.00", + "lastsale": "$10.28", + "netchange": "1.28", + "pctchange": "14.222%", + "volume": "956840", + "marketCap": "437908036.00", "country": "United States", "ipoyear": "", "industry": "Coal Mining", @@ -22640,11 +22738,11 @@ { "symbol": "HNST", "name": "The Honest Company Inc. Common Stock", - "lastsale": "$3.99", + "lastsale": "$4.14", "netchange": "0.15", - "pctchange": "3.906%", - "volume": "1352036", - "marketCap": "399325760.00", + "pctchange": "3.759%", + "volume": "2766084", + "marketCap": "414338006.00", "country": "United States", "ipoyear": "2021", "industry": "Catalog/Specialty Distribution", @@ -22654,11 +22752,11 @@ { "symbol": "HNVR", "name": "Hanover Bancorp Inc. Common Stock", - "lastsale": "$19.84", - "netchange": "0.23", - "pctchange": "1.173%", - "volume": "10300", - "marketCap": "141373154.00", + "lastsale": "$20.34", + "netchange": "0.60", + "pctchange": "3.04%", + "volume": "23060", + "marketCap": "144935985.00", "country": "United States", "ipoyear": "2022", "industry": "Major Banks", @@ -22668,11 +22766,11 @@ { "symbol": "HOFT", "name": "Hooker Furnishings Corporation Common Stock", - "lastsale": "$17.63", - "netchange": "1.04", - "pctchange": "6.269%", - "volume": "22214", - "marketCap": "188883025.00", + "lastsale": "$18.72", + "netchange": "1.09", + "pctchange": "6.183%", + "volume": "52405", + "marketCap": "200560988.00", "country": "United States", "ipoyear": "", "industry": "Home Furnishings", @@ -22682,11 +22780,11 @@ { "symbol": "HOFV", "name": "Hall of Fame Resort & Entertainment Company Common Stock", - "lastsale": "$1.25", - "netchange": "0.035", - "pctchange": "2.881%", - "volume": "24483", - "marketCap": "8189459.00", + "lastsale": "$1.407", + "netchange": "0.157", + "pctchange": "12.56%", + "volume": "41895", + "marketCap": "9218055.00", "country": "United States", "ipoyear": "", "industry": "Services-Misc. Amusement & Recreation", @@ -22696,11 +22794,11 @@ { "symbol": "HOFVW", "name": "Hall of Fame Resort & Entertainment Company Warrant", - "lastsale": "$0.0094", - "netchange": "0.0016", - "pctchange": "20.513%", - "volume": "4158", - "marketCap": "61585.00", + "lastsale": "$0.0088", + "netchange": "-0.0006", + "pctchange": "-6.383%", + "volume": "868", + "marketCap": "57654.00", "country": "United States", "ipoyear": "", "industry": "Services-Misc. Amusement & Recreation", @@ -22710,11 +22808,11 @@ { "symbol": "HOLO", "name": "MicroCloud Hologram Inc. Ordinary Shares", - "lastsale": "$2.75", - "netchange": "0.10", - "pctchange": "3.774%", - "volume": "3454103", - "marketCap": "56496547.00", + "lastsale": "$2.58", + "netchange": "-0.17", + "pctchange": "-6.182%", + "volume": "2255347", + "marketCap": "53004033.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Programming Data Processing", @@ -22724,11 +22822,11 @@ { "symbol": "HOLOW", "name": "MicroCloud Hologram Inc. Warrant", - "lastsale": "$0.037", - "netchange": "-0.001", - "pctchange": "-2.632%", - "volume": "40164", - "marketCap": "760135.00", + "lastsale": "$0.0409", + "netchange": "0.0039", + "pctchange": "10.541%", + "volume": "70087", + "marketCap": "840258.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Programming Data Processing", @@ -22738,11 +22836,11 @@ { "symbol": "HOLX", "name": "Hologic Inc. Common Stock", - "lastsale": "$78.80", - "netchange": "-4.92", - "pctchange": "-5.877%", - "volume": "3451372", - "marketCap": "18303026193.00", + "lastsale": "$80.49", + "netchange": "1.69", + "pctchange": "2.145%", + "volume": "2464389", + "marketCap": "18695565714.00", "country": "United States", "ipoyear": "1990", "industry": "Medical Electronics", @@ -22752,11 +22850,11 @@ { "symbol": "HON", "name": "Honeywell International Inc. Common Stock", - "lastsale": "$208.78", - "netchange": "1.24", - "pctchange": "0.597%", - "volume": "7375895", - "marketCap": "135758647996.00", + "lastsale": "$216.40", + "netchange": "7.62", + "pctchange": "3.65%", + "volume": "6152221", + "marketCap": "140713533032.00", "country": "United States", "ipoyear": "", "industry": "Aerospace", @@ -22766,10 +22864,10 @@ { "symbol": "HOND", "name": "HCM II Acquisition Corp. Class A Ordinary Shares", - "lastsale": "$9.98", - "netchange": "-0.01", - "pctchange": "-0.10%", - "volume": "122904", + "lastsale": "$10.00", + "netchange": "0.02", + "pctchange": "0.20%", + "volume": "482181", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -22794,10 +22892,10 @@ { "symbol": "HONDW", "name": "HCM II Acquisition Corp. Warrant", - "lastsale": "$0.09", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "10000", + "lastsale": "$0.095", + "netchange": "0.005", + "pctchange": "5.556%", + "volume": "15000", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -22808,11 +22906,11 @@ { "symbol": "HONE", "name": "HarborOne Bancorp Inc. Common Stock", - "lastsale": "$11.93", - "netchange": "0.13", - "pctchange": "1.102%", - "volume": "151917", - "marketCap": "529793286.00", + "lastsale": "$13.47", + "netchange": "1.54", + "pctchange": "12.909%", + "volume": "476134", + "marketCap": "598182360.00", "country": "United States", "ipoyear": "2016", "industry": "Major Banks", @@ -22822,11 +22920,11 @@ { "symbol": "HOOD", "name": "Robinhood Markets Inc. Class A Common Stock", - "lastsale": "$24.96", - "netchange": "0.64", - "pctchange": "2.632%", - "volume": "12883485", - "marketCap": "22064033197.00", + "lastsale": "$29.86", + "netchange": "4.90", + "pctchange": "19.631%", + "volume": "49523349", + "marketCap": "26395514074.00", "country": "United States", "ipoyear": "2021", "industry": "Investment Bankers/Brokers/Service", @@ -22836,11 +22934,11 @@ { "symbol": "HOOK", "name": "HOOKIPA Pharma Inc. Common Stock", - "lastsale": "$3.81", - "netchange": "0.05", - "pctchange": "1.33%", - "volume": "53914", - "marketCap": "45927794.00", + "lastsale": "$3.84", + "netchange": "0.03", + "pctchange": "0.787%", + "volume": "28147", + "marketCap": "46289430.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -22850,11 +22948,11 @@ { "symbol": "HOPE", "name": "Hope Bancorp Inc. Common Stock", - "lastsale": "$12.49", - "netchange": "0.26", - "pctchange": "2.126%", - "volume": "550406", - "marketCap": "1507938021.00", + "lastsale": "$14.35", + "netchange": "1.86", + "pctchange": "14.892%", + "volume": "2448398", + "marketCap": "1732498847.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -22864,11 +22962,11 @@ { "symbol": "HOTH", "name": "Hoth Therapeutics Inc. Common Stock", - "lastsale": "$0.897", - "netchange": "0.007", - "pctchange": "0.787%", - "volume": "143646", - "marketCap": "6192712.00", + "lastsale": "$0.881", + "netchange": "-0.016", + "pctchange": "-1.784%", + "volume": "109706", + "marketCap": "6082251.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -22878,11 +22976,11 @@ { "symbol": "HOUR", "name": "Hour Loop Inc. Common Stock", - "lastsale": "$1.33", - "netchange": "0.01", - "pctchange": "0.758%", - "volume": "5717", - "marketCap": "46726198.00", + "lastsale": "$1.32", + "netchange": "-0.01", + "pctchange": "-0.752%", + "volume": "8914", + "marketCap": "46374874.00", "country": "United States", "ipoyear": "2022", "industry": "Catalog/Specialty Distribution", @@ -22892,11 +22990,11 @@ { "symbol": "HOVNP", "name": "Hovnanian Enterprises Inc Dep Shr Srs A Pfd", - "lastsale": "$17.55", - "netchange": "-0.08", - "pctchange": "-0.454%", - "volume": "6529", - "marketCap": "106260564.00", + "lastsale": "$17.53", + "netchange": "-0.02", + "pctchange": "-0.114%", + "volume": "20685", + "marketCap": "106139469.00", "country": "United States", "ipoyear": "", "industry": "Homebuilding", @@ -22906,11 +23004,11 @@ { "symbol": "HOVR", "name": "New Horizon Aircraft Ltd. Class A Ordinary Share", - "lastsale": "$0.2732", - "netchange": "-0.0018", - "pctchange": "-0.655%", - "volume": "111470", - "marketCap": "6713684.00", + "lastsale": "$0.272", + "netchange": "-0.0012", + "pctchange": "-0.439%", + "volume": "326457", + "marketCap": "6684195.00", "country": "United States", "ipoyear": "2023", "industry": "Aerospace", @@ -22920,11 +23018,11 @@ { "symbol": "HOVRW", "name": "New Horizon Aircraft Ltd. Warrant", - "lastsale": "$0.0153", - "netchange": "0.0043", - "pctchange": "39.091%", - "volume": "17979", - "marketCap": "375986.00", + "lastsale": "$0.012", + "netchange": "-0.0033", + "pctchange": "-21.569%", + "volume": "6910", + "marketCap": "294891.00", "country": "United States", "ipoyear": "2023", "industry": "Aerospace", @@ -22934,11 +23032,11 @@ { "symbol": "HOWL", "name": "Werewolf Therapeutics Inc. Common Stock", - "lastsale": "$2.26", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "564955", - "marketCap": "98766852.00", + "lastsale": "$2.44", + "netchange": "0.18", + "pctchange": "7.965%", + "volume": "732823", + "marketCap": "106633239.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -22948,11 +23046,11 @@ { "symbol": "HPAI", "name": "Helport AI Limited Ordinary Shares", - "lastsale": "$6.48", - "netchange": "0.32", - "pctchange": "5.195%", - "volume": "30578", - "marketCap": "240621633.00", + "lastsale": "$5.92", + "netchange": "-0.56", + "pctchange": "-8.642%", + "volume": "12324", + "marketCap": "219827171.00", "country": "Singapore", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -22962,11 +23060,11 @@ { "symbol": "HPAIW", "name": "Helport AI Limited Warrants", - "lastsale": "$0.14", - "netchange": "-0.01", - "pctchange": "-6.667%", - "volume": "32063", - "marketCap": "5198616.00", + "lastsale": "$0.145", + "netchange": "0.005", + "pctchange": "3.571%", + "volume": "16417", + "marketCap": "5384280.00", "country": "Singapore", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -22976,11 +23074,11 @@ { "symbol": "HPH", "name": "Highest Performances Holdings Inc. American Depository Shares", - "lastsale": "$0.3793", - "netchange": "-0.0127", - "pctchange": "-3.24%", - "volume": "158679", - "marketCap": "94204854.00", + "lastsale": "$0.3402", + "netchange": "-0.0391", + "pctchange": "-10.308%", + "volume": "279070", + "marketCap": "84493782.00", "country": "China", "ipoyear": "2019", "industry": "Investment Managers", @@ -22990,11 +23088,11 @@ { "symbol": "HPK", "name": "HighPeak Energy Inc. Common Stock", - "lastsale": "$14.52", - "netchange": "1.46", - "pctchange": "11.179%", - "volume": "781496", - "marketCap": "1849543080.00", + "lastsale": "$14.22", + "netchange": "-0.30", + "pctchange": "-2.066%", + "volume": "438432", + "marketCap": "1800610643.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -23004,11 +23102,11 @@ { "symbol": "HPKEW", "name": "HighPeak Energy Inc. Warrant", - "lastsale": "$5.45", - "netchange": "1.95", - "pctchange": "55.714%", - "volume": "13369", - "marketCap": "694215550.00", + "lastsale": "$4.30", + "netchange": "-1.15", + "pctchange": "-21.101%", + "volume": "2457", + "marketCap": "547729700.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -23018,11 +23116,11 @@ { "symbol": "HQI", "name": "HireQuest Inc. Common Stock (DE)", - "lastsale": "$13.48", - "netchange": "0.38", - "pctchange": "2.901%", - "volume": "16992", - "marketCap": "188720000.00", + "lastsale": "$14.66", + "netchange": "1.18", + "pctchange": "8.754%", + "volume": "23462", + "marketCap": "205240000.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -23032,11 +23130,11 @@ { "symbol": "HQY", "name": "HealthEquity Inc. Common Stock", - "lastsale": "$89.23", - "netchange": "2.28", - "pctchange": "2.622%", - "volume": "694965", - "marketCap": "7791962012.00", + "lastsale": "$97.95", + "netchange": "8.72", + "pctchange": "9.772%", + "volume": "2394282", + "marketCap": "8553431347.00", "country": "United States", "ipoyear": "2014", "industry": "Business Services", @@ -23046,11 +23144,11 @@ { "symbol": "HRMY", "name": "Harmony Biosciences Holdings Inc. Common Stock", - "lastsale": "$33.41", - "netchange": "0.36", - "pctchange": "1.089%", - "volume": "615773", - "marketCap": "1905415633.00", + "lastsale": "$34.29", + "netchange": "0.88", + "pctchange": "2.634%", + "volume": "812457", + "marketCap": "1955603174.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -23060,11 +23158,11 @@ { "symbol": "HROW", "name": "Harrow Inc. Common Stock", - "lastsale": "$45.80", - "netchange": "-0.03", - "pctchange": "-0.065%", - "volume": "320528", - "marketCap": "1625118835.00", + "lastsale": "$48.24", + "netchange": "2.44", + "pctchange": "5.328%", + "volume": "399974", + "marketCap": "1711697219.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -23074,11 +23172,11 @@ { "symbol": "HROWL", "name": "Harrow Inc. 8.625% Senior Notes due 2026", - "lastsale": "$25.25", + "lastsale": "$25.20", "netchange": "-0.05", "pctchange": "-0.198%", - "volume": "1292", - "marketCap": "895944336.00", + "volume": "4660", + "marketCap": "894170189.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -23088,11 +23186,11 @@ { "symbol": "HROWM", "name": "Harrow Inc. 11.875% Senior Notes due 2027", - "lastsale": "$26.16", - "netchange": "0.03", - "pctchange": "0.115%", - "volume": "5554", - "marketCap": "928233815.00", + "lastsale": "$26.00", + "netchange": "-0.16", + "pctchange": "-0.612%", + "volume": "3722", + "marketCap": "922556544.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -23102,11 +23200,11 @@ { "symbol": "HRTX", "name": "Heron Therapeutics Inc. Common Stock", - "lastsale": "$1.77", - "netchange": "-0.01", - "pctchange": "-0.562%", - "volume": "958215", - "marketCap": "268452390.00", + "lastsale": "$1.80", + "netchange": "0.03", + "pctchange": "1.695%", + "volume": "1137746", + "marketCap": "273002431.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -23116,11 +23214,11 @@ { "symbol": "HRYU", "name": "Hanryu Holdings Inc. Common Stock", - "lastsale": "$0.2744", - "netchange": "-0.0121", - "pctchange": "-4.223%", - "volume": "7605230", - "marketCap": "14490677.00", + "lastsale": "$0.2408", + "netchange": "-0.0336", + "pctchange": "-12.245%", + "volume": "1404095", + "marketCap": "12716308.00", "country": "South Korea", "ipoyear": "2023", "industry": "Computer Software: Programming Data Processing", @@ -23130,11 +23228,11 @@ { "symbol": "HRZN", "name": "Horizon Technology Finance Corporation Common Stock", - "lastsale": "$9.28", - "netchange": "0.01", - "pctchange": "0.108%", - "volume": "366090", - "marketCap": "353218859.00", + "lastsale": "$9.41", + "netchange": "0.13", + "pctchange": "1.401%", + "volume": "475245", + "marketCap": "358166968.00", "country": "United States", "ipoyear": "2010", "industry": "Finance: Consumer Services", @@ -23144,11 +23242,11 @@ { "symbol": "HSAI", "name": "Hesai Group American Depositary Share each ADS represents one Class B ordinary share", - "lastsale": "$4.645", - "netchange": "0.145", - "pctchange": "3.222%", - "volume": "364749", - "marketCap": "590047331.00", + "lastsale": "$4.28", + "netchange": "-0.365", + "pctchange": "-7.858%", + "volume": "770481", + "marketCap": "543681933.00", "country": "China", "ipoyear": "2023", "industry": "Industrial Machinery/Components", @@ -23158,39 +23256,25 @@ { "symbol": "HSCS", "name": "HeartSciences Inc. Common Stock", - "lastsale": "$2.84", - "netchange": "0.11", - "pctchange": "4.029%", - "volume": "24789", - "marketCap": "2588152.00", + "lastsale": "$2.93", + "netchange": "0.09", + "pctchange": "3.169%", + "volume": "64027", + "marketCap": "2670171.00", "country": "United States", "ipoyear": "2022", "industry": "Industrial Specialties", "sector": "Health Care", "url": "/market-activity/stocks/hscs" }, - { - "symbol": "HSCSW", - "name": "HeartSciences Inc. Warrant", - "lastsale": "$0.0338", - "netchange": "-0.0094", - "pctchange": "-21.759%", - "volume": "200", - "marketCap": "30803.00", - "country": "United States", - "ipoyear": "2022", - "industry": "Industrial Specialties", - "sector": "Health Care", - "url": "/market-activity/stocks/hscsw" - }, { "symbol": "HSDT", "name": "Helius Medical Technologies Inc. Class A Common Stock (DE)", - "lastsale": "$0.546", - "netchange": "0.04", - "pctchange": "7.905%", - "volume": "56536", - "marketCap": "1952603.00", + "lastsale": "$0.5987", + "netchange": "0.0527", + "pctchange": "9.652%", + "volume": "115604", + "marketCap": "2141069.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -23200,11 +23284,11 @@ { "symbol": "HSIC", "name": "Henry Schein Inc. Common Stock", - "lastsale": "$68.99", - "netchange": "-3.34", - "pctchange": "-4.618%", - "volume": "3563493", - "marketCap": "8741571053.00", + "lastsale": "$70.01", + "netchange": "1.02", + "pctchange": "1.478%", + "volume": "3115851", + "marketCap": "8870813008.00", "country": "United States", "ipoyear": "1995", "industry": "Medical Specialities", @@ -23214,11 +23298,11 @@ { "symbol": "HSII", "name": "Heidrick & Struggles International Inc. Common Stock", - "lastsale": "$42.28", - "netchange": "2.35", - "pctchange": "5.885%", - "volume": "243480", - "marketCap": "859018657.00", + "lastsale": "$47.41", + "netchange": "5.13", + "pctchange": "12.133%", + "volume": "312301", + "marketCap": "785475700.00", "country": "United States", "ipoyear": "1999", "industry": "Diversified Commercial Services", @@ -23228,11 +23312,11 @@ { "symbol": "HSON", "name": "Hudson Global Inc. Common Stock", - "lastsale": "$15.19", - "netchange": "0.19", - "pctchange": "1.267%", - "volume": "5236", - "marketCap": "41793553.00", + "lastsale": "$15.2105", + "netchange": "0.0205", + "pctchange": "0.135%", + "volume": "58401", + "marketCap": "41849957.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -23243,9 +23327,9 @@ "symbol": "HSPO", "name": "Horizon Space Acquisition I Corp. Ordinary Shares", "lastsale": "$11.265", - "netchange": "-0.015", - "pctchange": "-0.133%", - "volume": "12479", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "53", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -23256,11 +23340,11 @@ { "symbol": "HST", "name": "Host Hotels & Resorts Inc. Common Stock", - "lastsale": "$17.65", - "netchange": "0.26", - "pctchange": "1.495%", - "volume": "5501463", - "marketCap": "12398072513.00", + "lastsale": "$17.99", + "netchange": "0.34", + "pctchange": "1.926%", + "volume": "21413433", + "marketCap": "12636902238.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -23270,11 +23354,11 @@ { "symbol": "HSTM", "name": "HealthStream Inc. Common Stock", - "lastsale": "$29.85", - "netchange": "0.68", - "pctchange": "2.331%", - "volume": "112615", - "marketCap": "907884258.00", + "lastsale": "$31.39", + "netchange": "1.54", + "pctchange": "5.159%", + "volume": "299955", + "marketCap": "954723177.00", "country": "United States", "ipoyear": "2000", "industry": "Computer Software: Programming Data Processing", @@ -23284,11 +23368,11 @@ { "symbol": "HTBI", "name": "HomeTrust Bancshares Inc. Common Stock", - "lastsale": "$33.285", - "netchange": "0.655", - "pctchange": "2.007%", - "volume": "31511", - "marketCap": "582435542.00", + "lastsale": "$37.76", + "netchange": "4.475", + "pctchange": "13.444%", + "volume": "153407", + "marketCap": "660741057.00", "country": "United States", "ipoyear": "2012", "industry": "Savings Institutions", @@ -23298,11 +23382,11 @@ { "symbol": "HTBK", "name": "Heritage Commerce Corp Common Stock", - "lastsale": "$9.71", - "netchange": "0.15", - "pctchange": "1.569%", - "volume": "385375", - "marketCap": "595168080.00", + "lastsale": "$10.97", + "netchange": "1.26", + "pctchange": "12.976%", + "volume": "1156795", + "marketCap": "672398954.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -23312,11 +23396,11 @@ { "symbol": "HTCO", "name": "Caravelle International Group Ordinary Shares", - "lastsale": "$1.18", - "netchange": "0.01", - "pctchange": "0.855%", - "volume": "36485", - "marketCap": "66185703.00", + "lastsale": "$1.10", + "netchange": "-0.08", + "pctchange": "-6.78%", + "volume": "31948", + "marketCap": "61698537.00", "country": "Singapore", "ipoyear": "", "industry": "Marine Transportation", @@ -23326,11 +23410,11 @@ { "symbol": "HTCR", "name": "Heartcore Enterprises Inc. Common Stock", - "lastsale": "$1.02", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "175891", - "marketCap": "21281427.00", + "lastsale": "$1.18", + "netchange": "0.16", + "pctchange": "15.686%", + "volume": "145611", + "marketCap": "24619690.00", "country": "Japan", "ipoyear": "2022", "industry": "EDP Services", @@ -23340,11 +23424,11 @@ { "symbol": "HTHT", "name": "H World Group Limited American Depositary Shares", - "lastsale": "$37.24", - "netchange": "0.45", - "pctchange": "1.223%", - "volume": "980051", - "marketCap": "11764288607.00", + "lastsale": "$36.64", + "netchange": "-0.60", + "pctchange": "-1.611%", + "volume": "2126991", + "marketCap": "11574745826.00", "country": "China", "ipoyear": "2010", "industry": "Hotels/Resorts", @@ -23354,11 +23438,11 @@ { "symbol": "HTIA", "name": "National Healthcare Properties Inc. 7.375% Series A Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$16.28", - "netchange": "0.11", - "pctchange": "0.68%", - "volume": "10979", - "marketCap": "460879393.00", + "lastsale": "$16.24", + "netchange": "-0.04", + "pctchange": "-0.246%", + "volume": "6906", + "marketCap": "459747011.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -23368,11 +23452,11 @@ { "symbol": "HTIBP", "name": "National Healthcare Properties Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$15.78", - "netchange": "0.09", - "pctchange": "0.574%", - "volume": "6482", - "marketCap": "446724620.00", + "lastsale": "$15.76", + "netchange": "-0.02", + "pctchange": "-0.127%", + "volume": "9527", + "marketCap": "446158429.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -23382,11 +23466,11 @@ { "symbol": "HTLD", "name": "Heartland Express Inc. Common Stock", - "lastsale": "$10.88", - "netchange": "-0.02", - "pctchange": "-0.183%", - "volume": "363757", - "marketCap": "854028429.00", + "lastsale": "$11.88", + "netchange": "1.00", + "pctchange": "9.191%", + "volume": "661235", + "marketCap": "932523689.00", "country": "United States", "ipoyear": "1986", "industry": "Trucking Freight/Courier Services", @@ -23396,11 +23480,11 @@ { "symbol": "HTLF", "name": "Heartland Financial USA Inc. Common Stock", - "lastsale": "$60.13", - "netchange": "1.72", - "pctchange": "2.945%", - "volume": "288078", - "marketCap": "2578325214.00", + "lastsale": "$68.41", + "netchange": "8.28", + "pctchange": "13.77%", + "volume": "618907", + "marketCap": "2933364841.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -23411,9 +23495,9 @@ "symbol": "HTLFP", "name": "Heartland Financial USA Inc. Depositary Shares each representing a 1/400th ownership interest in a share of 7.00% Fixed-Rate Reset Non-Cumulative Perpetual Preferred Stock Series E", "lastsale": "$25.18", - "netchange": "0.05", - "pctchange": "0.199%", - "volume": "3877", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "246", "marketCap": "1079697803.00", "country": "United States", "ipoyear": "", @@ -23424,11 +23508,11 @@ { "symbol": "HTLM", "name": "HomesToLife Ltd Ordinary Shares", - "lastsale": "$4.05", - "netchange": "0.02", - "pctchange": "0.496%", - "volume": "59404", - "marketCap": "58725000.00", + "lastsale": "$4.11", + "netchange": "0.06", + "pctchange": "1.481%", + "volume": "17762", + "marketCap": "59595000.00", "country": "Singapore", "ipoyear": "2024", "industry": "Other Specialty Stores", @@ -23438,11 +23522,11 @@ { "symbol": "HTOO", "name": "Fusion Fuel Green PLC Class A Ordinary Shares", - "lastsale": "$0.6062", - "netchange": "-0.0227", - "pctchange": "-3.609%", - "volume": "92431", - "marketCap": "10530887.00", + "lastsale": "$0.592", + "netchange": "-0.0142", + "pctchange": "-2.342%", + "volume": "228504", + "marketCap": "10284205.00", "country": "Ireland", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -23452,11 +23536,11 @@ { "symbol": "HTOOW", "name": "Fusion Fuel Green PLC Warrant", - "lastsale": "$0.0371", - "netchange": "0.0013", - "pctchange": "3.631%", - "volume": "388", - "marketCap": "644500.00", + "lastsale": "$0.033", + "netchange": "-0.0041", + "pctchange": "-11.051%", + "volume": "6609", + "marketCap": "573275.00", "country": "Ireland", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -23466,11 +23550,11 @@ { "symbol": "HTZ", "name": "Hertz Global Holdings Inc Common Stock", - "lastsale": "$2.96", - "netchange": "0.05", - "pctchange": "1.718%", - "volume": "3879502", - "marketCap": "907260119.00", + "lastsale": "$3.09", + "netchange": "0.13", + "pctchange": "4.392%", + "volume": "5431676", + "marketCap": "947106003.00", "country": "United States", "ipoyear": "", "industry": "Rental/Leasing Companies", @@ -23480,11 +23564,11 @@ { "symbol": "HTZWW", "name": "Hertz Global Holdings Inc Warrant", - "lastsale": "$1.88", - "netchange": "0.01", - "pctchange": "0.535%", - "volume": "105313", - "marketCap": "576232778.00", + "lastsale": "$1.94", + "netchange": "0.06", + "pctchange": "3.191%", + "volume": "184456", + "marketCap": "594623186.00", "country": "United States", "ipoyear": "", "industry": "Rental/Leasing Companies", @@ -23494,11 +23578,11 @@ { "symbol": "HUBC", "name": "Hub Cyber Security Ltd. Ordinary Shares", - "lastsale": "$0.51", - "netchange": "0.05", - "pctchange": "10.87%", - "volume": "542440", - "marketCap": "15534465.00", + "lastsale": "$0.5502", + "netchange": "0.0402", + "pctchange": "7.882%", + "volume": "774864", + "marketCap": "16758947.00", "country": "Israel", "ipoyear": "", "industry": "Computer Communications Equipment", @@ -23509,9 +23593,9 @@ "symbol": "HUBCW", "name": "Hub Cyber Security Ltd. Warrant 2/27/28", "lastsale": "$0.0139", - "netchange": "0.001", - "pctchange": "7.752%", - "volume": "1300", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "2247", "marketCap": "423390.00", "country": "Israel", "ipoyear": "", @@ -23523,9 +23607,9 @@ "symbol": "HUBCZ", "name": "Hub Cyber Security Ltd. Warrant 8/22/2025", "lastsale": "$0.0049", - "netchange": "-0.0001", - "pctchange": "-2.00%", - "volume": "74745", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "51", "marketCap": "149253.00", "country": "Israel", "ipoyear": "", @@ -23536,11 +23620,11 @@ { "symbol": "HUBG", "name": "Hub Group Inc. Class A Common Stock", - "lastsale": "$45.33", - "netchange": "1.28", - "pctchange": "2.906%", - "volume": "411651", - "marketCap": "2781566839.00", + "lastsale": "$49.20", + "netchange": "3.87", + "pctchange": "8.537%", + "volume": "643282", + "marketCap": "3019040117.00", "country": "United States", "ipoyear": "1996", "industry": "Oil Refining/Marketing", @@ -23550,11 +23634,11 @@ { "symbol": "HUDI", "name": "Huadi International Group Co. Ltd. Ordinary Shares", - "lastsale": "$2.00", - "netchange": "0.03", - "pctchange": "1.523%", - "volume": "35027", - "marketCap": "28518364.00", + "lastsale": "$1.96", + "netchange": "-0.04", + "pctchange": "-2.00%", + "volume": "15778", + "marketCap": "27947997.00", "country": "China", "ipoyear": "2021", "industry": "Steel/Iron Ore", @@ -23564,11 +23648,11 @@ { "symbol": "HUHU", "name": "HUHUTECH International Group Inc. Ordinary Shares", - "lastsale": "$4.24", - "netchange": "-0.26", - "pctchange": "-5.778%", - "volume": "144606", - "marketCap": "90100000.00", + "lastsale": "$4.16", + "netchange": "-0.08", + "pctchange": "-1.887%", + "volume": "111131", + "marketCap": "88400000.00", "country": "China", "ipoyear": "2024", "industry": "Metal Fabrications", @@ -23578,11 +23662,11 @@ { "symbol": "HUIZ", "name": "Huize Holding Limited American Depositary Shares", - "lastsale": "$0.75", - "netchange": "-0.0399", - "pctchange": "-5.051%", - "volume": "13320", - "marketCap": "37295978.00", + "lastsale": "$0.7898", + "netchange": "0.0398", + "pctchange": "5.307%", + "volume": "24994", + "marketCap": "39275151.00", "country": "China", "ipoyear": "2020", "industry": "Specialty Insurers", @@ -23592,11 +23676,11 @@ { "symbol": "HUMA", "name": "Humacyte Inc. Common Stock", - "lastsale": "$5.22", - "netchange": "0.15", - "pctchange": "2.959%", - "volume": "2181458", - "marketCap": "623012857.00", + "lastsale": "$5.43", + "netchange": "0.21", + "pctchange": "4.023%", + "volume": "4282239", + "marketCap": "648076592.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -23606,11 +23690,11 @@ { "symbol": "HUMAW", "name": "Humacyte Inc. Warrant", - "lastsale": "$1.9459", - "netchange": "-0.0441", - "pctchange": "-2.216%", - "volume": "3540", - "marketCap": "232245348.00", + "lastsale": "$1.91", + "netchange": "-0.0359", + "pctchange": "-1.845%", + "volume": "5803", + "marketCap": "227960643.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -23620,11 +23704,11 @@ { "symbol": "HURA", "name": "TuHURA Biosciences Inc. Common Stock", - "lastsale": "$4.98", - "netchange": "-0.50", - "pctchange": "-9.124%", - "volume": "128644", - "marketCap": "209310525.00", + "lastsale": "$5.27", + "netchange": "0.29", + "pctchange": "5.823%", + "volume": "42896", + "marketCap": "221499291.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -23634,11 +23718,11 @@ { "symbol": "HURC", "name": "Hurco Companies Inc. Common Stock", - "lastsale": "$20.85", - "netchange": "-0.25", - "pctchange": "-1.185%", - "volume": "3682", - "marketCap": "134471950.00", + "lastsale": "$21.10", + "netchange": "0.25", + "pctchange": "1.199%", + "volume": "29031", + "marketCap": "136084323.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -23648,11 +23732,11 @@ { "symbol": "HURN", "name": "Huron Consulting Group Inc. Common Stock", - "lastsale": "$120.32", - "netchange": "2.12", - "pctchange": "1.794%", - "volume": "98989", - "marketCap": "2134586652.00", + "lastsale": "$128.13", + "netchange": "7.81", + "pctchange": "6.491%", + "volume": "167919", + "marketCap": "2273143183.00", "country": "United States", "ipoyear": "2004", "industry": "Professional Services", @@ -23662,11 +23746,11 @@ { "symbol": "HUT", "name": "Hut 8 Corp. Common Stock", - "lastsale": "$16.74", - "netchange": "1.18", - "pctchange": "7.584%", - "volume": "5680003", - "marketCap": "1524661807.00", + "lastsale": "$18.59", + "netchange": "1.85", + "pctchange": "11.051%", + "volume": "11584839", + "marketCap": "1693157885.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -23676,11 +23760,11 @@ { "symbol": "HWBK", "name": "Hawthorn Bancshares Inc. Common Stock", - "lastsale": "$27.73", - "netchange": "0.02", - "pctchange": "0.072%", - "volume": "5919", - "marketCap": "193741829.00", + "lastsale": "$28.00", + "netchange": "0.27", + "pctchange": "0.974%", + "volume": "11771", + "marketCap": "195628244.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -23690,11 +23774,11 @@ { "symbol": "HWC", "name": "Hancock Whitney Corporation Common Stock", - "lastsale": "$52.59", - "netchange": "1.20", - "pctchange": "2.335%", - "volume": "429218", - "marketCap": "4540961699.00", + "lastsale": "$60.90", + "netchange": "8.31", + "pctchange": "15.801%", + "volume": "1392025", + "marketCap": "5258500997.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -23704,11 +23788,11 @@ { "symbol": "HWCPZ", "name": "Hancock Whitney Corporation 6.25% Subordinated Notes due 2060", - "lastsale": "$25.06", - "netchange": "0.36", - "pctchange": "1.457%", - "volume": "1330", - "marketCap": "2163842939.00", + "lastsale": "$25.145", + "netchange": "0.085", + "pctchange": "0.339%", + "volume": "3411", + "marketCap": "2171182390.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -23718,11 +23802,11 @@ { "symbol": "HWH", "name": "HWH International Inc. Common Stock", - "lastsale": "$0.74", - "netchange": "0.0445", - "pctchange": "6.398%", - "volume": "2880", - "marketCap": "12005243.00", + "lastsale": "$0.6511", + "netchange": "-0.0889", + "pctchange": "-12.014%", + "volume": "15439", + "marketCap": "10562991.00", "country": "United States", "ipoyear": "2022", "industry": "Other Pharmaceuticals", @@ -23732,11 +23816,11 @@ { "symbol": "HWKN", "name": "Hawkins Inc. Common Stock", - "lastsale": "$108.41", - "netchange": "2.18", - "pctchange": "2.052%", - "volume": "143028", - "marketCap": "2266933865.00", + "lastsale": "$119.88", + "netchange": "11.47", + "pctchange": "10.58%", + "volume": "198386", + "marketCap": "2506780111.00", "country": "United States", "ipoyear": "", "industry": "Specialty Chemicals", @@ -23746,11 +23830,11 @@ { "symbol": "HYFM", "name": "Hydrofarm Holdings Group Inc. Common Stock", - "lastsale": "$0.6145", - "netchange": "-0.0125", - "pctchange": "-1.994%", - "volume": "55538", - "marketCap": "28255389.00", + "lastsale": "$0.588", + "netchange": "-0.0265", + "pctchange": "-4.312%", + "volume": "397793", + "marketCap": "27036890.00", "country": "United States", "ipoyear": "2020", "industry": "Consumer Specialties", @@ -23760,11 +23844,11 @@ { "symbol": "HYMC", "name": "Hycroft Mining Holding Corporation Class A Common Stock", - "lastsale": "$2.35", - "netchange": "-0.02", - "pctchange": "-0.844%", - "volume": "180821", - "marketCap": "56452055.00", + "lastsale": "$2.29", + "netchange": "-0.06", + "pctchange": "-2.553%", + "volume": "253811", + "marketCap": "55010726.00", "country": "United States", "ipoyear": "2018", "industry": "Precious Metals", @@ -23775,9 +23859,9 @@ "symbol": "HYMCL", "name": "Hycroft Mining Holding Corporation Warrants", "lastsale": "$0.023", - "netchange": "-0.0017", - "pctchange": "-6.883%", - "volume": "615", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "26900", "marketCap": "552509.00", "country": "United States", "ipoyear": "", @@ -23788,11 +23872,11 @@ { "symbol": "HYMCW", "name": "Hycroft Mining Holding Corporation Warrant", - "lastsale": "$0.0126", - "netchange": "0.0001", - "pctchange": "0.80%", - "volume": "2491", - "marketCap": "302679.00", + "lastsale": "$0.0123", + "netchange": "-0.0003", + "pctchange": "-2.381%", + "volume": "204277", + "marketCap": "295472.00", "country": "United States", "ipoyear": "2018", "industry": "Precious Metals", @@ -23802,11 +23886,11 @@ { "symbol": "HYPR", "name": "Hyperfine Inc. Class A Common Stock", - "lastsale": "$0.9799", - "netchange": "0.0099", - "pctchange": "1.021%", - "volume": "201542", - "marketCap": "71162914.00", + "lastsale": "$0.9701", + "netchange": "-0.0098", + "pctchange": "-1.00%", + "volume": "176836", + "marketCap": "70451212.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -23816,11 +23900,11 @@ { "symbol": "HYZN", "name": "Hyzon Motors Inc. Class A Common Stock", - "lastsale": "$1.76", - "netchange": "0.07", - "pctchange": "4.142%", - "volume": "300580", - "marketCap": "9558592.00", + "lastsale": "$1.69", + "netchange": "-0.07", + "pctchange": "-3.977%", + "volume": "310582", + "marketCap": "9178420.00", "country": "United States", "ipoyear": "2020", "industry": "Industrial Machinery/Components", @@ -23830,11 +23914,11 @@ { "symbol": "HYZNW", "name": "Hyzon Motors Inc. Warrants", - "lastsale": "$0.0194", - "netchange": "-0.0001", - "pctchange": "-0.513%", - "volume": "1921", - "marketCap": "105362.00", + "lastsale": "$0.0188", + "netchange": "-0.0006", + "pctchange": "-3.093%", + "volume": "3137", + "marketCap": "102103.00", "country": "United States", "ipoyear": "2020", "industry": "Industrial Machinery/Components", @@ -23844,11 +23928,11 @@ { "symbol": "IAC", "name": "IAC Inc. Common Stock", - "lastsale": "$50.98", - "netchange": "1.54", - "pctchange": "3.115%", - "volume": "717054", - "marketCap": "4390569148.00", + "lastsale": "$53.26", + "netchange": "2.28", + "pctchange": "4.472%", + "volume": "786514", + "marketCap": "4586930420.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Programming Data Processing", @@ -23858,11 +23942,11 @@ { "symbol": "IART", "name": "Integra LifeSciences Holdings Corporation Common Stock", - "lastsale": "$24.91", - "netchange": "0.79", - "pctchange": "3.275%", - "volume": "1746244", - "marketCap": "1932568293.00", + "lastsale": "$26.70", + "netchange": "1.79", + "pctchange": "7.186%", + "volume": "1733125", + "marketCap": "2060266091.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -23872,11 +23956,11 @@ { "symbol": "IAS", "name": "Integral Ad Science Holding Corp. Common Stock", - "lastsale": "$12.12", - "netchange": "0.27", - "pctchange": "2.278%", - "volume": "932580", - "marketCap": "1955742939.00", + "lastsale": "$12.63", + "netchange": "0.51", + "pctchange": "4.208%", + "volume": "3259609", + "marketCap": "2038039053.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Programming Data Processing", @@ -23886,10 +23970,10 @@ { "symbol": "IBAC", "name": "IB Acquisition Corp. Common Stock", - "lastsale": "$10.09", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1449", + "lastsale": "$10.08", + "netchange": "-0.01", + "pctchange": "-0.099%", + "volume": "107810", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -23900,11 +23984,11 @@ { "symbol": "IBCP", "name": "Independent Bank Corporation Common Stock", - "lastsale": "$33.17", - "netchange": "0.69", - "pctchange": "2.124%", - "volume": "110002", - "marketCap": "693137635.00", + "lastsale": "$38.18", + "netchange": "5.01", + "pctchange": "15.104%", + "volume": "321898", + "marketCap": "797829210.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -23914,11 +23998,11 @@ { "symbol": "IBEX", "name": "IBEX Limited Common Shares", - "lastsale": "$18.61", - "netchange": "0.40", - "pctchange": "2.197%", - "volume": "61513", - "marketCap": "312707515.00", + "lastsale": "$19.70", + "netchange": "1.09", + "pctchange": "5.857%", + "volume": "120686", + "marketCap": "331023001.00", "country": "Bermuda", "ipoyear": "2020", "industry": "EDP Services", @@ -23928,11 +24012,11 @@ { "symbol": "IBG", "name": "Innovation Beverage Group Limited Ordinary Shares", - "lastsale": "$0.632", - "netchange": "0.0086", - "pctchange": "1.38%", - "volume": "38144", - "marketCap": "5271294.00", + "lastsale": "$0.62", + "netchange": "-0.012", + "pctchange": "-1.899%", + "volume": "55093", + "marketCap": "5171206.00", "country": "Australia", "ipoyear": "2024", "industry": "Beverages (Production/Distribution)", @@ -23942,11 +24026,11 @@ { "symbol": "IBKR", "name": "Interactive Brokers Group Inc. Class A Common Stock", - "lastsale": "$154.91", - "netchange": "0.98", - "pctchange": "0.637%", - "volume": "691593", - "marketCap": "16859745413.00", + "lastsale": "$171.69", + "netchange": "16.78", + "pctchange": "10.832%", + "volume": "2402978", + "marketCap": "18686009231.00", "country": "United States", "ipoyear": "2019", "industry": "Investment Bankers/Brokers/Service", @@ -23956,11 +24040,11 @@ { "symbol": "IBOC", "name": "International Bancshares Corporation Common Stock", - "lastsale": "$62.90", - "netchange": "1.26", - "pctchange": "2.044%", - "volume": "154902", - "marketCap": "3911883405.00", + "lastsale": "$72.52", + "netchange": "9.62", + "pctchange": "15.294%", + "volume": "753472", + "marketCap": "4510171455.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -23970,11 +24054,11 @@ { "symbol": "IBRX", "name": "ImmunityBio Inc. Common Stock", - "lastsale": "$5.44", - "netchange": "0.24", - "pctchange": "4.615%", - "volume": "4998277", - "marketCap": "3789141794.00", + "lastsale": "$5.42", + "netchange": "-0.02", + "pctchange": "-0.368%", + "volume": "9709262", + "marketCap": "3775211126.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -23984,11 +24068,11 @@ { "symbol": "IBTX", "name": "Independent Bank Group Inc Common Stock", - "lastsale": "$57.75", - "netchange": "0.73", - "pctchange": "1.28%", - "volume": "290529", - "marketCap": "2392932927.00", + "lastsale": "$66.33", + "netchange": "8.58", + "pctchange": "14.857%", + "volume": "1391995", + "marketCap": "2748454390.00", "country": "United States", "ipoyear": "2013", "industry": "Major Banks", @@ -23998,11 +24082,11 @@ { "symbol": "ICAD", "name": "iCAD Inc. Common Stock", - "lastsale": "$1.79", - "netchange": "0.05", - "pctchange": "2.874%", - "volume": "116055", - "marketCap": "47506654.00", + "lastsale": "$1.86", + "netchange": "0.07", + "pctchange": "3.911%", + "volume": "161350", + "marketCap": "49364456.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -24012,11 +24096,11 @@ { "symbol": "ICCC", "name": "ImmuCell Corporation Common Stock", - "lastsale": "$3.64", - "netchange": "0.05", - "pctchange": "1.393%", - "volume": "38460", - "marketCap": "28512411.00", + "lastsale": "$3.53", + "netchange": "-0.11", + "pctchange": "-3.022%", + "volume": "45139", + "marketCap": "27650772.00", "country": "United States", "ipoyear": "1987", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -24026,11 +24110,11 @@ { "symbol": "ICCH", "name": "ICC Holdings Inc. Common Stock", - "lastsale": "$23.19", - "netchange": "0.19", - "pctchange": "0.826%", - "volume": "2787", - "marketCap": "72885544.00", + "lastsale": "$23.05", + "netchange": "-0.14", + "pctchange": "-0.604%", + "volume": "7362", + "marketCap": "72445528.00", "country": "United States", "ipoyear": "2017", "industry": "Property-Casualty Insurers", @@ -24040,11 +24124,11 @@ { "symbol": "ICCM", "name": "IceCure Medical Ltd. Ordinary Shares", - "lastsale": "$0.79", - "netchange": "-0.06", - "pctchange": "-7.059%", - "volume": "366154", - "marketCap": "39120800.00", + "lastsale": "$0.8201", + "netchange": "0.0301", + "pctchange": "3.81%", + "volume": "1024807", + "marketCap": "40611352.00", "country": "Israel", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -24054,11 +24138,11 @@ { "symbol": "ICCT", "name": "iCoreConnect Inc. Common stock", - "lastsale": "$0.1827", - "netchange": "-0.0017", - "pctchange": "-0.922%", - "volume": "1444156", - "marketCap": "1900872.00", + "lastsale": "$0.188", + "netchange": "0.0053", + "pctchange": "2.901%", + "volume": "3577546", + "marketCap": "1956015.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -24068,11 +24152,11 @@ { "symbol": "ICFI", "name": "ICF International Inc. Common Stock", - "lastsale": "$171.00", - "netchange": "1.49", - "pctchange": "0.879%", - "volume": "97027", - "marketCap": "3208423410.00", + "lastsale": "$169.81", + "netchange": "-1.19", + "pctchange": "-0.696%", + "volume": "290631", + "marketCap": "3186095785.00", "country": "United States", "ipoyear": "2006", "industry": "Professional Services", @@ -24082,11 +24166,11 @@ { "symbol": "ICG", "name": "Intchains Group Limited American Depositary Shares", - "lastsale": "$3.95", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "11397", - "marketCap": "236755163.00", + "lastsale": "$4.00", + "netchange": "0.05", + "pctchange": "1.266%", + "volume": "13279", + "marketCap": "239752064.00", "country": "China", "ipoyear": "2023", "industry": "Semiconductors", @@ -24096,11 +24180,11 @@ { "symbol": "ICHR", "name": "Ichor Holdings Ordinary Shares", - "lastsale": "$31.50", - "netchange": "4.36", - "pctchange": "16.065%", - "volume": "473728", - "marketCap": "1061167181.00", + "lastsale": "$32.52", + "netchange": "1.02", + "pctchange": "3.238%", + "volume": "346566", + "marketCap": "1095528784.00", "country": "United States", "ipoyear": "2016", "industry": "Semiconductors", @@ -24110,11 +24194,11 @@ { "symbol": "ICLK", "name": "iClick Interactive Asia Group Limited American Depositary Shares", - "lastsale": "$3.30", - "netchange": "0.03", - "pctchange": "0.917%", - "volume": "52804", - "marketCap": "33466670.00", + "lastsale": "$3.1985", + "netchange": "-0.1015", + "pctchange": "-3.076%", + "volume": "10926", + "marketCap": "32437316.00", "country": "Hong Kong", "ipoyear": "2017", "industry": "Computer Software: Prepackaged Software", @@ -24124,11 +24208,11 @@ { "symbol": "ICLR", "name": "ICON plc Ordinary Shares", - "lastsale": "$226.42", - "netchange": "7.62", - "pctchange": "3.483%", - "volume": "1140217", - "marketCap": "18678537372.00", + "lastsale": "$223.85", + "netchange": "-2.57", + "pctchange": "-1.135%", + "volume": "1673898", + "marketCap": "18466525001.00", "country": "Ireland", "ipoyear": "1998", "industry": "Biotechnology: Commercial Physical & Biological Resarch", @@ -24138,11 +24222,11 @@ { "symbol": "ICMB", "name": "Investcorp Credit Management BDC Inc. Common Stock", - "lastsale": "$3.02", - "netchange": "0.09", - "pctchange": "3.072%", - "volume": "37307", - "marketCap": "43499331.00", + "lastsale": "$2.97", + "netchange": "-0.05", + "pctchange": "-1.656%", + "volume": "54463", + "marketCap": "42779143.00", "country": "United States", "ipoyear": "2014", "industry": "Finance: Consumer Services", @@ -24152,11 +24236,11 @@ { "symbol": "ICON", "name": "Icon Energy Corp. Common stock", - "lastsale": "$2.138", - "netchange": "0.048", - "pctchange": "2.297%", - "volume": "5393", - "marketCap": "3506320.00", + "lastsale": "$2.14", + "netchange": "0.002", + "pctchange": "0.094%", + "volume": "4269", + "marketCap": "3509600.00", "country": "Greece", "ipoyear": "2024", "industry": "Marine Transportation", @@ -24166,11 +24250,11 @@ { "symbol": "ICU", "name": "SeaStar Medical Holding Corporation Common Stock", - "lastsale": "$2.68", - "netchange": "-0.14", - "pctchange": "-4.965%", - "volume": "216710", - "marketCap": "11172845.00", + "lastsale": "$2.60", + "netchange": "-0.08", + "pctchange": "-2.985%", + "volume": "1323759", + "marketCap": "10839327.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Dental Instruments", @@ -24180,11 +24264,11 @@ { "symbol": "ICUCW", "name": "SeaStar Medical Holding Corporation Warrant", - "lastsale": "$0.0384", - "netchange": "0.0066", - "pctchange": "20.755%", - "volume": "21840", - "marketCap": "160089.00", + "lastsale": "$0.0318", + "netchange": "-0.0066", + "pctchange": "-17.188%", + "volume": "311969", + "marketCap": "132573.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Dental Instruments", @@ -24194,11 +24278,11 @@ { "symbol": "ICUI", "name": "ICU Medical Inc. Common Stock", - "lastsale": "$173.39", - "netchange": "1.39", - "pctchange": "0.808%", - "volume": "157992", - "marketCap": "4235099126.00", + "lastsale": "$179.01", + "netchange": "5.62", + "pctchange": "3.241%", + "volume": "266052", + "marketCap": "4372369194.00", "country": "United States", "ipoyear": "1992", "industry": "Medical/Dental Instruments", @@ -24208,11 +24292,11 @@ { "symbol": "IDAI", "name": "T Stamp Inc. Class A Common Stock", - "lastsale": "$0.1844", - "netchange": "-0.0606", - "pctchange": "-24.735%", - "volume": "6337461", - "marketCap": "3094404.00", + "lastsale": "$0.1901", + "netchange": "0.0057", + "pctchange": "3.091%", + "volume": "5678343", + "marketCap": "3190055.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -24222,11 +24306,11 @@ { "symbol": "IDCC", "name": "InterDigital Inc. Common Stock", - "lastsale": "$168.84", - "netchange": "2.91", - "pctchange": "1.754%", - "volume": "423328", - "marketCap": "4279036049.00", + "lastsale": "$177.29", + "netchange": "8.45", + "pctchange": "5.005%", + "volume": "428395", + "marketCap": "4493190601.00", "country": "United States", "ipoyear": "", "industry": "Multi-Sector Companies", @@ -24236,11 +24320,11 @@ { "symbol": "IDN", "name": "Intellicheck Inc. Common Stock", - "lastsale": "$2.43", - "netchange": "-0.06", - "pctchange": "-2.41%", - "volume": "63374", - "marketCap": "47467379.00", + "lastsale": "$2.45", + "netchange": "0.02", + "pctchange": "0.823%", + "volume": "16254", + "marketCap": "47858057.00", "country": "United States", "ipoyear": "1999", "industry": "Computer Software: Prepackaged Software", @@ -24250,11 +24334,11 @@ { "symbol": "IDXX", "name": "IDEXX Laboratories Inc. Common Stock", - "lastsale": "$415.98", - "netchange": "1.46", - "pctchange": "0.352%", - "volume": "533167", - "marketCap": "34062382531.00", + "lastsale": "$423.42", + "netchange": "7.44", + "pctchange": "1.789%", + "volume": "1074503", + "marketCap": "34671604431.00", "country": "United States", "ipoyear": "1991", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -24264,11 +24348,11 @@ { "symbol": "IDYA", "name": "IDEAYA Biosciences Inc. Common Stock", - "lastsale": "$29.58", - "netchange": "-0.42", - "pctchange": "-1.40%", - "volume": "1119007", - "marketCap": "2498962593.00", + "lastsale": "$30.41", + "netchange": "0.83", + "pctchange": "2.806%", + "volume": "1166398", + "marketCap": "2628391008.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -24278,11 +24362,11 @@ { "symbol": "IEP", "name": "Icahn Enterprises L.P. Common Stock", - "lastsale": "$12.43", - "netchange": "0.29", - "pctchange": "2.389%", - "volume": "496700", - "marketCap": "5910004618.00", + "lastsale": "$13.20", + "netchange": "0.77", + "pctchange": "6.195%", + "volume": "981027", + "marketCap": "6276111098.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -24292,11 +24376,11 @@ { "symbol": "IESC", "name": "IES Holdings Inc. Common Stock", - "lastsale": "$246.06", - "netchange": "7.75", - "pctchange": "3.252%", - "volume": "142088", - "marketCap": "4915838107.00", + "lastsale": "$263.56", + "netchange": "17.50", + "pctchange": "7.112%", + "volume": "171772", + "marketCap": "5265456764.00", "country": "United States", "ipoyear": "", "industry": "Engineering & Construction", @@ -24306,11 +24390,11 @@ { "symbol": "IFBD", "name": "Infobird Co. Ltd Ordinary Shares", - "lastsale": "$2.22", - "netchange": "0.22", - "pctchange": "11.00%", - "volume": "49050", - "marketCap": "4411082.00", + "lastsale": "$2.11", + "netchange": "-0.11", + "pctchange": "-4.955%", + "volume": "50357", + "marketCap": "4192515.00", "country": "China", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -24320,11 +24404,11 @@ { "symbol": "IFRX", "name": "InflaRx N.V. Common Stock", - "lastsale": "$1.60", - "netchange": "0.04", - "pctchange": "2.564%", - "volume": "63867", - "marketCap": "94213235.00", + "lastsale": "$1.53", + "netchange": "-0.07", + "pctchange": "-4.375%", + "volume": "138959", + "marketCap": "90091406.00", "country": "Germany", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -24334,11 +24418,11 @@ { "symbol": "IGIC", "name": "International General Insurance Holdings Ltd. Ordinary Share", - "lastsale": "$21.60", - "netchange": "0.22", - "pctchange": "1.029%", - "volume": "172962", - "marketCap": "995202266.00", + "lastsale": "$22.74", + "netchange": "1.14", + "pctchange": "5.278%", + "volume": "193998", + "marketCap": "1047726830.00", "country": "Jordan", "ipoyear": "2018", "industry": "Property-Casualty Insurers", @@ -24348,11 +24432,11 @@ { "symbol": "IGMS", "name": "IGM Biosciences Inc. Common Stock", - "lastsale": "$15.83", - "netchange": "0.14", - "pctchange": "0.892%", - "volume": "178039", - "marketCap": "939014530.00", + "lastsale": "$14.58", + "netchange": "-1.25", + "pctchange": "-7.896%", + "volume": "452488", + "marketCap": "864866194.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -24362,25 +24446,53 @@ { "symbol": "IGTA", "name": "Inception Growth Acquisition Limited Common Stock", - "lastsale": "$11.3685", + "lastsale": "$11.37", + "netchange": "0.0015", + "pctchange": "0.013%", + "volume": "386", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2022", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/igta" + }, + { + "symbol": "IGTAU", + "name": "Inception Growth Acquisition Limited Unit", + "lastsale": "$11.41", "netchange": "0.00", "pctchange": "0.00%", - "volume": "28", + "volume": "4", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2021", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/igtau" + }, + { + "symbol": "IGTAW", + "name": "Inception Growth Acquisition Limited Warrants", + "lastsale": "$0.0365", + "netchange": "-0.0348", + "pctchange": "-48.808%", + "volume": "2000", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", "industry": "Blank Checks", "sector": "Finance", - "url": "/market-activity/stocks/igta" + "url": "/market-activity/stocks/igtaw" }, { "symbol": "IHRT", "name": "iHeartMedia Inc. Class A Common Stock", - "lastsale": "$1.99", - "netchange": "-0.04", - "pctchange": "-1.97%", - "volume": "433075", - "marketCap": "292145803.00", + "lastsale": "$1.74", + "netchange": "-0.25", + "pctchange": "-12.563%", + "volume": "1511914", + "marketCap": "255444069.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -24390,11 +24502,11 @@ { "symbol": "III", "name": "Information Services Group Inc. Common Stock", - "lastsale": "$3.13", - "netchange": "0.04", - "pctchange": "1.294%", - "volume": "58901", - "marketCap": "153033328.00", + "lastsale": "$3.35", + "netchange": "0.22", + "pctchange": "7.029%", + "volume": "214666", + "marketCap": "163789664.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -24404,11 +24516,11 @@ { "symbol": "IIIV", "name": "i3 Verticals Inc. Class A Common Stock", - "lastsale": "$23.66", - "netchange": "0.47", - "pctchange": "2.027%", - "volume": "185694", - "marketCap": "799443789.00", + "lastsale": "$25.07", + "netchange": "1.41", + "pctchange": "5.959%", + "volume": "241108", + "marketCap": "847086043.00", "country": "United States", "ipoyear": "2018", "industry": "Business Services", @@ -24418,11 +24530,11 @@ { "symbol": "IINN", "name": "Inspira Technologies Oxy B.H.N. Ltd. Ordinary Shares", - "lastsale": "$1.28", - "netchange": "-0.01", - "pctchange": "-0.775%", - "volume": "175705", - "marketCap": "23603200.00", + "lastsale": "$1.29", + "netchange": "0.01", + "pctchange": "0.781%", + "volume": "150778", + "marketCap": "23787600.00", "country": "Israel", "ipoyear": "2021", "industry": "Medical/Dental Instruments", @@ -24433,9 +24545,9 @@ "symbol": "IINNW", "name": "Inspira Technologies Oxy B.H.N. Ltd. Warrant", "lastsale": "$0.28", - "netchange": "-0.11", - "pctchange": "-28.205%", - "volume": "4319", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "25", "marketCap": "5163200.00", "country": "Israel", "ipoyear": "2021", @@ -24446,11 +24558,11 @@ { "symbol": "IKNA", "name": "Ikena Oncology Inc. Common Stock", - "lastsale": "$1.69", - "netchange": "-0.03", - "pctchange": "-1.744%", - "volume": "26643", - "marketCap": "81556208.00", + "lastsale": "$1.72", + "netchange": "0.03", + "pctchange": "1.775%", + "volume": "41732", + "marketCap": "83003951.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -24460,11 +24572,11 @@ { "symbol": "IKT", "name": "Inhibikase Therapeutics Inc. Common Stock", - "lastsale": "$2.65", + "lastsale": "$2.69", "netchange": "0.04", - "pctchange": "1.533%", - "volume": "100106", - "marketCap": "178060311.00", + "pctchange": "1.509%", + "volume": "127583", + "marketCap": "180748013.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -24474,11 +24586,11 @@ { "symbol": "ILAG", "name": "Intelligent Living Application Group Inc. Ordinary Shares", - "lastsale": "$0.96", - "netchange": "-0.08", - "pctchange": "-7.692%", - "volume": "20219", - "marketCap": "17337600.00", + "lastsale": "$1.03", + "netchange": "0.07", + "pctchange": "7.292%", + "volume": "8356", + "marketCap": "18601800.00", "country": "Hong Kong", "ipoyear": "2022", "industry": "Office Equipment/Supplies/Services", @@ -24488,11 +24600,11 @@ { "symbol": "ILLR", "name": "Triller Group Inc. Common Stock", - "lastsale": "$3.15", - "netchange": "0.32", - "pctchange": "11.307%", - "volume": "568358", - "marketCap": "149046821.00", + "lastsale": "$3.82", + "netchange": "0.67", + "pctchange": "21.27%", + "volume": "1285034", + "marketCap": "180748843.00", "country": "United States", "ipoyear": "2019", "industry": "Investment Managers", @@ -24503,9 +24615,9 @@ "symbol": "ILLRW", "name": "Triller Group Inc. Warrant", "lastsale": "$0.19", - "netchange": "0.0214", - "pctchange": "12.693%", - "volume": "2232", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "24176", "marketCap": "8990126.00", "country": "United States", "ipoyear": "2019", @@ -24516,11 +24628,11 @@ { "symbol": "ILMN", "name": "Illumina Inc. Common Stock", - "lastsale": "$154.96", - "netchange": "1.47", - "pctchange": "0.958%", - "volume": "3492975", - "marketCap": "24685128000.00", + "lastsale": "$151.83", + "netchange": "-3.13", + "pctchange": "-2.02%", + "volume": "2834405", + "marketCap": "24186519000.00", "country": "United States", "ipoyear": "2000", "industry": "Medical Specialities", @@ -24530,11 +24642,11 @@ { "symbol": "ILPT", "name": "Industrial Logistics Properties Trust Common Shares of Beneficial Interest", - "lastsale": "$3.64", - "netchange": "0.06", - "pctchange": "1.676%", - "volume": "877894", - "marketCap": "240765696.00", + "lastsale": "$3.73", + "netchange": "0.09", + "pctchange": "2.473%", + "volume": "700588", + "marketCap": "246718694.00", "country": "United States", "ipoyear": "2018", "industry": "Real Estate Investment Trusts", @@ -24544,11 +24656,11 @@ { "symbol": "IMAB", "name": "I-MAB American Depositary Shares", - "lastsale": "$1.13", - "netchange": "0.04", - "pctchange": "3.67%", - "volume": "227088", - "marketCap": "91192799.00", + "lastsale": "$1.09", + "netchange": "-0.04", + "pctchange": "-3.54%", + "volume": "586615", + "marketCap": "87964735.00", "country": "China", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -24558,11 +24670,11 @@ { "symbol": "IMCC", "name": "IM Cannabis Corp. Common Shares", - "lastsale": "$2.04", - "netchange": "0.045", - "pctchange": "2.256%", - "volume": "7453", - "marketCap": "4554008.00", + "lastsale": "$1.835", + "netchange": "-0.205", + "pctchange": "-10.049%", + "volume": "25705", + "marketCap": "4096375.00", "country": "Canada", "ipoyear": "", "industry": " Medicinal Chemicals and Botanical Products ", @@ -24572,11 +24684,11 @@ { "symbol": "IMCR", "name": "Immunocore Holdings plc American Depositary Shares", - "lastsale": "$32.99", - "netchange": "1.82", - "pctchange": "5.839%", - "volume": "219795", - "marketCap": "1586434535.00", + "lastsale": "$33.51", + "netchange": "0.52", + "pctchange": "1.576%", + "volume": "246804", + "marketCap": "1611440474.00", "country": "United Kingdom", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -24586,11 +24698,11 @@ { "symbol": "IMG", "name": "CIMG Inc. Common Stock", - "lastsale": "$0.695", - "netchange": "-0.065", - "pctchange": "-8.553%", - "volume": "185979", - "marketCap": "3478593.00", + "lastsale": "$0.62", + "netchange": "-0.075", + "pctchange": "-10.791%", + "volume": "393792", + "marketCap": "3103205.00", "country": "United States", "ipoyear": "", "industry": "Other Specialty Stores", @@ -24600,11 +24712,11 @@ { "symbol": "IMKTA", "name": "Ingles Markets Incorporated Class A Common Stock", - "lastsale": "$67.32", - "netchange": "1.63", - "pctchange": "2.481%", - "volume": "121213", - "marketCap": "1278701392.00", + "lastsale": "$71.05", + "netchange": "3.73", + "pctchange": "5.541%", + "volume": "251394", + "marketCap": "1349550415.00", "country": "United States", "ipoyear": "1987", "industry": "Food Chains", @@ -24614,11 +24726,11 @@ { "symbol": "IMMP", "name": "Immutep Limited American Depositary Shares", - "lastsale": "$1.82", - "netchange": "-0.01", - "pctchange": "-0.546%", - "volume": "91282", - "marketCap": "264731349.00", + "lastsale": "$1.83", + "netchange": "0.01", + "pctchange": "0.549%", + "volume": "35475", + "marketCap": "266185917.00", "country": "Australia", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -24628,11 +24740,11 @@ { "symbol": "IMMR", "name": "Immersion Corporation Common Stock", - "lastsale": "$8.45", - "netchange": "0.10", - "pctchange": "1.198%", - "volume": "347330", - "marketCap": "271941238.00", + "lastsale": "$8.47", + "netchange": "0.02", + "pctchange": "0.237%", + "volume": "625141", + "marketCap": "272584886.00", "country": "United States", "ipoyear": "1999", "industry": "Computer peripheral equipment", @@ -24643,9 +24755,9 @@ "symbol": "IMMX", "name": "Immix Biopharma Inc. Common Stock", "lastsale": "$1.60", - "netchange": "0.02", - "pctchange": "1.266%", - "volume": "65563", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "91587", "marketCap": "43920766.00", "country": "United States", "ipoyear": "2021", @@ -24656,11 +24768,11 @@ { "symbol": "IMNM", "name": "Immunome Inc. Common Stock", - "lastsale": "$12.97", - "netchange": "0.16", - "pctchange": "1.249%", - "volume": "414797", - "marketCap": "778905205.00", + "lastsale": "$13.10", + "netchange": "0.13", + "pctchange": "1.002%", + "volume": "571352", + "marketCap": "786712273.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -24670,11 +24782,11 @@ { "symbol": "IMNN", "name": "Imunon Inc. Common Stock", - "lastsale": "$0.9803", - "netchange": "0.0004", - "pctchange": "0.041%", - "volume": "216936", - "marketCap": "14117191.00", + "lastsale": "$0.9371", + "netchange": "-0.0432", + "pctchange": "-4.407%", + "volume": "165050", + "marketCap": "13495073.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -24684,11 +24796,11 @@ { "symbol": "IMOS", "name": "ChipMOS TECHNOLOGIES INC. American Depositary Shares", - "lastsale": "$22.35", - "netchange": "0.15", - "pctchange": "0.676%", - "volume": "10310", - "marketCap": "812690834.00", + "lastsale": "$21.32", + "netchange": "-1.03", + "pctchange": "-4.609%", + "volume": "18908", + "marketCap": "775237968.00", "country": "Taiwan", "ipoyear": "", "industry": "Semiconductors", @@ -24698,11 +24810,11 @@ { "symbol": "IMPP", "name": "Imperial Petroleum Inc. Common Shares", - "lastsale": "$3.60", - "netchange": "-0.01", - "pctchange": "-0.277%", - "volume": "87237", - "marketCap": "121428000.00", + "lastsale": "$3.66", + "netchange": "0.06", + "pctchange": "1.667%", + "volume": "141032", + "marketCap": "123451800.00", "country": "Greece", "ipoyear": "", "industry": "Marine Transportation", @@ -24712,11 +24824,11 @@ { "symbol": "IMPPP", "name": "Imperial Petroleum Inc. 8.75% Series A Cumulative Redeemable Perpetual Preferred Shares", - "lastsale": "$24.8613", - "netchange": "-0.3862", - "pctchange": "-1.53%", - "volume": "261", - "marketCap": "838571649.00", + "lastsale": "$24.8571", + "netchange": "-0.0042", + "pctchange": "-0.017%", + "volume": "1317", + "marketCap": "838429983.00", "country": "Greece", "ipoyear": "", "industry": "Marine Transportation", @@ -24726,11 +24838,11 @@ { "symbol": "IMRN", "name": "Immuron Limited American Depositary Shares", - "lastsale": "$1.95", + "lastsale": "$1.90", "netchange": "-0.05", - "pctchange": "-2.50%", - "volume": "7809", - "marketCap": "11105170.00", + "pctchange": "-2.564%", + "volume": "4413", + "marketCap": "10820422.00", "country": "Australia", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -24740,11 +24852,11 @@ { "symbol": "IMRX", "name": "Immuneering Corporation Class A Common Stock", - "lastsale": "$1.96", - "netchange": "0.10", - "pctchange": "5.376%", - "volume": "183578", - "marketCap": "58120576.00", + "lastsale": "$1.92", + "netchange": "-0.04", + "pctchange": "-2.041%", + "volume": "225939", + "marketCap": "56934442.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -24754,11 +24866,11 @@ { "symbol": "IMTE", "name": "Integrated Media Technology Limited Ordinary Shares", - "lastsale": "$1.3801", - "netchange": "-0.0399", - "pctchange": "-2.81%", - "volume": "21098", - "marketCap": "4735722.00", + "lastsale": "$1.46", + "netchange": "0.0799", + "pctchange": "5.789%", + "volume": "60810", + "marketCap": "5009894.00", "country": "Australia", "ipoyear": "", "industry": "Consumer Electronics/Appliances", @@ -24768,11 +24880,11 @@ { "symbol": "IMTX", "name": "Immatics N.V. Ordinary Shares", - "lastsale": "$9.36", - "netchange": "0.01", - "pctchange": "0.107%", - "volume": "275977", - "marketCap": "965109600.00", + "lastsale": "$9.19", + "netchange": "-0.17", + "pctchange": "-1.816%", + "volume": "174872", + "marketCap": "947580900.00", "country": "Germany", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -24782,11 +24894,11 @@ { "symbol": "IMTXW", "name": "Immatics N.V. Warrants", - "lastsale": "$0.99", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "52", - "marketCap": "102078900.00", + "lastsale": "$0.9898", + "netchange": "-0.0002", + "pctchange": "-0.02%", + "volume": "504", + "marketCap": "102058278.00", "country": "Germany", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -24796,11 +24908,11 @@ { "symbol": "IMUX", "name": "Immunic Inc. Common Stock", - "lastsale": "$1.19", + "lastsale": "$1.18", "netchange": "-0.01", - "pctchange": "-0.833%", - "volume": "855251", - "marketCap": "107194029.00", + "pctchange": "-0.84%", + "volume": "711989", + "marketCap": "106293239.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -24810,11 +24922,11 @@ { "symbol": "IMVT", "name": "Immunovant Inc. Common Stock", - "lastsale": "$30.32", - "netchange": "0.90", - "pctchange": "3.059%", - "volume": "686945", - "marketCap": "4437858780.00", + "lastsale": "$31.42", + "netchange": "1.10", + "pctchange": "3.628%", + "volume": "1138218", + "marketCap": "4598862891.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -24824,11 +24936,11 @@ { "symbol": "IMXI", "name": "International Money Express Inc. Common Stock", - "lastsale": "$17.97", - "netchange": "0.48", - "pctchange": "2.744%", - "volume": "273829", - "marketCap": "585962741.00", + "lastsale": "$18.39", + "netchange": "0.42", + "pctchange": "2.337%", + "volume": "700230", + "marketCap": "599658030.00", "country": "United States", "ipoyear": "2017", "industry": "Business Services", @@ -24838,11 +24950,11 @@ { "symbol": "INAB", "name": "IN8bio Inc. Common Stock", - "lastsale": "$0.369", - "netchange": "0.0643", - "pctchange": "21.103%", - "volume": "2381509", - "marketCap": "17264384.00", + "lastsale": "$0.3337", + "netchange": "-0.0353", + "pctchange": "-9.566%", + "volume": "563918", + "marketCap": "15612805.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -24852,10 +24964,10 @@ { "symbol": "INAQ", "name": "Insight Acquisition Corp. Class A Common Stock", - "lastsale": "$9.94", - "netchange": "-0.48", - "pctchange": "-4.607%", - "volume": "327", + "lastsale": "$9.12", + "netchange": "-0.82", + "pctchange": "-8.249%", + "volume": "407", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -24880,10 +24992,10 @@ { "symbol": "INAQW", "name": "Insight Acquisition Corp. Warrant", - "lastsale": "$0.05", - "netchange": "-0.0039", - "pctchange": "-7.236%", - "volume": "14596", + "lastsale": "$0.052", + "netchange": "0.002", + "pctchange": "4.00%", + "volume": "556", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -24894,11 +25006,11 @@ { "symbol": "INBK", "name": "First Internet Bancorp Common Stock", - "lastsale": "$34.77", - "netchange": "1.42", - "pctchange": "4.258%", - "volume": "23553", - "marketCap": "301382674.00", + "lastsale": "$40.43", + "netchange": "5.66", + "pctchange": "16.278%", + "volume": "104003", + "marketCap": "350442954.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -24908,11 +25020,11 @@ { "symbol": "INBKZ", "name": "First Internet Bancorp 6.0% Fixed-to-Floating Rate Subordinated Notes Due 2029", - "lastsale": "$25.34", - "netchange": "0.02", - "pctchange": "0.079%", - "volume": "305", - "marketCap": "219644434.00", + "lastsale": "$25.50", + "netchange": "0.16", + "pctchange": "0.631%", + "volume": "2394", + "marketCap": "221031297.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -24922,11 +25034,11 @@ { "symbol": "INBS", "name": "Intelligent Bio Solutions Inc. Common Stock", - "lastsale": "$1.55", - "netchange": "0.14", - "pctchange": "9.929%", - "volume": "99032", - "marketCap": "6587162.00", + "lastsale": "$1.52", + "netchange": "-0.03", + "pctchange": "-1.935%", + "volume": "181001", + "marketCap": "6459669.00", "country": "United States", "ipoyear": "2020", "industry": "Medical/Dental Instruments", @@ -24936,11 +25048,11 @@ { "symbol": "INBX", "name": "Inhibrx Biosciences Inc. Common Stock", - "lastsale": "$15.71", - "netchange": "0.16", - "pctchange": "1.029%", - "volume": "33984", - "marketCap": "227416452.00", + "lastsale": "$16.05", + "netchange": "0.34", + "pctchange": "2.164%", + "volume": "94990", + "marketCap": "232338259.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -24950,11 +25062,11 @@ { "symbol": "INCR", "name": "Intercure Ltd. Ordinary Shares", - "lastsale": "$1.695", - "netchange": "-0.04", - "pctchange": "-2.305%", - "volume": "15808", - "marketCap": "77245708.00", + "lastsale": "$1.67", + "netchange": "-0.025", + "pctchange": "-1.475%", + "volume": "69956", + "marketCap": "76106391.00", "country": "Israel", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -24964,11 +25076,11 @@ { "symbol": "INCY", "name": "Incyte Corp. Common Stock", - "lastsale": "$77.28", - "netchange": "1.53", - "pctchange": "2.02%", - "volume": "1251565", - "marketCap": "14888011243.00", + "lastsale": "$80.95", + "netchange": "3.67", + "pctchange": "4.749%", + "volume": "5292066", + "marketCap": "15595037657.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Commercial Physical & Biological Resarch", @@ -24978,11 +25090,11 @@ { "symbol": "INDB", "name": "Independent Bank Corp. Common Stock", - "lastsale": "$63.20", - "netchange": "1.36", - "pctchange": "2.199%", - "volume": "241169", - "marketCap": "2684932742.00", + "lastsale": "$72.93", + "netchange": "9.73", + "pctchange": "15.396%", + "volume": "769286", + "marketCap": "3098293431.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -24992,11 +25104,11 @@ { "symbol": "INDI", "name": "indie Semiconductor Inc. Class A Common Stock", - "lastsale": "$3.33", - "netchange": "-0.04", - "pctchange": "-1.187%", - "volume": "3431821", - "marketCap": "657396039.00", + "lastsale": "$3.49", + "netchange": "0.16", + "pctchange": "4.805%", + "volume": "2721670", + "marketCap": "688982636.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -25006,11 +25118,11 @@ { "symbol": "INDP", "name": "Indaptus Therapeutics Inc. Common Stock", - "lastsale": "$1.15", - "netchange": "-0.02", - "pctchange": "-1.709%", - "volume": "13109", - "marketCap": "11726417.00", + "lastsale": "$1.16", + "netchange": "0.01", + "pctchange": "0.87%", + "volume": "24662", + "marketCap": "11828385.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -25020,11 +25132,11 @@ { "symbol": "INDV", "name": "Indivior PLC Ordinary Shares", - "lastsale": "$9.21", - "netchange": "0.03", - "pctchange": "0.327%", - "volume": "972802", - "marketCap": "1193387638.00", + "lastsale": "$9.30", + "netchange": "0.09", + "pctchange": "0.977%", + "volume": "1244385", + "marketCap": "1205049407.00", "country": "United Kingdom", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -25034,11 +25146,11 @@ { "symbol": "INFN", "name": "Infinera Corporation Common Stock", - "lastsale": "$6.71", + "lastsale": "$6.70", "netchange": "-0.01", "pctchange": "-0.149%", - "volume": "668043", - "marketCap": "1581302394.00", + "volume": "1720380", + "marketCap": "1578945758.00", "country": "United States", "ipoyear": "2007", "industry": "Telecommunications Equipment", @@ -25048,11 +25160,11 @@ { "symbol": "INGN", "name": "Inogen Inc Common Stock", - "lastsale": "$9.24", - "netchange": "0.21", - "pctchange": "2.326%", - "volume": "218179", - "marketCap": "219163671.00", + "lastsale": "$9.57", + "netchange": "0.33", + "pctchange": "3.571%", + "volume": "312848", + "marketCap": "226990945.00", "country": "United States", "ipoyear": "2014", "industry": "Industrial Specialties", @@ -25062,11 +25174,11 @@ { "symbol": "INHD", "name": "Inno Holdings Inc. Common Stock", - "lastsale": "$4.304", - "netchange": "0.204", - "pctchange": "4.976%", - "volume": "77558", - "marketCap": "8953065.00", + "lastsale": "$5.48", + "netchange": "1.176", + "pctchange": "27.323%", + "volume": "116198", + "marketCap": "11399348.00", "country": "United States", "ipoyear": "2023", "industry": "Steel/Iron Ore", @@ -25076,11 +25188,11 @@ { "symbol": "INKT", "name": "MiNK Therapeutics Inc. Common Stock", - "lastsale": "$0.72", - "netchange": "-0.009", - "pctchange": "-1.235%", - "volume": "20596", - "marketCap": "28468576.00", + "lastsale": "$0.7323", + "netchange": "0.0123", + "pctchange": "1.708%", + "volume": "25290", + "marketCap": "28954914.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -25090,11 +25202,11 @@ { "symbol": "INM", "name": "InMed Pharmaceuticals Inc. Common Shares", - "lastsale": "$0.225", - "netchange": "-0.018", - "pctchange": "-7.407%", - "volume": "565840", - "marketCap": "2007000.00", + "lastsale": "$0.226", + "netchange": "0.001", + "pctchange": "0.444%", + "volume": "365153", + "marketCap": "2015920.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -25104,11 +25216,11 @@ { "symbol": "INMB", "name": "INmune Bio Inc. Common stock", - "lastsale": "$6.19", - "netchange": "-0.06", - "pctchange": "-0.96%", - "volume": "132529", - "marketCap": "137247472.00", + "lastsale": "$6.43", + "netchange": "0.24", + "pctchange": "3.877%", + "volume": "267849", + "marketCap": "142568860.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -25118,11 +25230,11 @@ { "symbol": "INMD", "name": "InMode Ltd. Ordinary Shares", - "lastsale": "$17.90", - "netchange": "0.52", - "pctchange": "2.992%", - "volume": "797506", - "marketCap": "1503286070.00", + "lastsale": "$19.27", + "netchange": "1.37", + "pctchange": "7.654%", + "volume": "2070173", + "marketCap": "1618342043.00", "country": "Israel", "ipoyear": "2019", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -25132,11 +25244,11 @@ { "symbol": "INNV", "name": "InnovAge Holding Corp. Common Stock", - "lastsale": "$6.07", - "netchange": "0.17", - "pctchange": "2.881%", - "volume": "32254", - "marketCap": "823216684.00", + "lastsale": "$6.30", + "netchange": "0.23", + "pctchange": "3.789%", + "volume": "84870", + "marketCap": "854409408.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Nursing Services", @@ -25146,11 +25258,11 @@ { "symbol": "INO", "name": "Inovio Pharmaceuticals Inc. Common Stock", - "lastsale": "$5.62", - "netchange": "0.10", - "pctchange": "1.812%", - "volume": "243281", - "marketCap": "145919186.00", + "lastsale": "$5.67", + "netchange": "0.05", + "pctchange": "0.89%", + "volume": "324375", + "marketCap": "147217400.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -25160,11 +25272,11 @@ { "symbol": "INOD", "name": "Innodata Inc. Common Stock", - "lastsale": "$22.02", - "netchange": "1.38", - "pctchange": "6.686%", - "volume": "801930", - "marketCap": "638334279.00", + "lastsale": "$24.08", + "netchange": "2.06", + "pctchange": "9.355%", + "volume": "1083602", + "marketCap": "698051291.00", "country": "United States", "ipoyear": "1993", "industry": "EDP Services", @@ -25174,11 +25286,11 @@ { "symbol": "INSE", "name": "Inspired Entertainment Inc. Common Stock", - "lastsale": "$9.72", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "51101", - "marketCap": "258307095.00", + "lastsale": "$9.99", + "netchange": "0.27", + "pctchange": "2.778%", + "volume": "158290", + "marketCap": "265482292.00", "country": "United States", "ipoyear": "2014", "industry": "Computer Software: Prepackaged Software", @@ -25188,11 +25300,11 @@ { "symbol": "INSG", "name": "Inseego Corp. Common Stock", - "lastsale": "$17.05", - "netchange": "0.41", - "pctchange": "2.464%", - "volume": "166468", - "marketCap": "209417512.00", + "lastsale": "$16.28", + "netchange": "-0.77", + "pctchange": "-4.516%", + "volume": "203732", + "marketCap": "199959947.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -25202,11 +25314,11 @@ { "symbol": "INSM", "name": "Insmed Incorporated Common Stock", - "lastsale": "$69.30", - "netchange": "1.21", - "pctchange": "1.777%", - "volume": "1399969", - "marketCap": "12397958565.00", + "lastsale": "$72.86", + "netchange": "3.56", + "pctchange": "5.137%", + "volume": "2178502", + "marketCap": "13034852252.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -25216,11 +25328,11 @@ { "symbol": "INTA", "name": "Intapp Inc. Common Stock", - "lastsale": "$50.47", - "netchange": "0.25", - "pctchange": "0.498%", - "volume": "1594500", - "marketCap": "3770085178.00", + "lastsale": "$58.76", + "netchange": "8.29", + "pctchange": "16.426%", + "volume": "1448111", + "marketCap": "4389344265.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -25230,11 +25342,11 @@ { "symbol": "INTC", "name": "Intel Corporation Common Stock", - "lastsale": "$23.32", - "netchange": "0.80", - "pctchange": "3.552%", - "volume": "58892031", - "marketCap": "100579160000.00", + "lastsale": "$25.05", + "netchange": "1.73", + "pctchange": "7.419%", + "volume": "116429557", + "marketCap": "108040650000.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -25247,7 +25359,7 @@ "lastsale": "$11.30", "netchange": "0.00", "pctchange": "0.00%", - "volume": "17", + "volume": "77", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -25255,27 +25367,13 @@ "sector": "Finance", "url": "/market-activity/stocks/inte" }, - { - "symbol": "INTEU", - "name": "Integral Acquisition Corporation 1 Unit", - "lastsale": "$11.25", - "netchange": "-0.12", - "pctchange": "-1.055%", - "volume": "3000", - "marketCap": "0.00", - "country": "United States", - "ipoyear": "2021", - "industry": "Blank Checks", - "sector": "Finance", - "url": "/market-activity/stocks/inteu" - }, { "symbol": "INTG", "name": "Intergroup Corporation (The) Common Stock", "lastsale": "$14.45", - "netchange": "-0.075", - "pctchange": "-0.516%", - "volume": "9733", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "12494", "marketCap": "31485900.00", "country": "United States", "ipoyear": "", @@ -25286,11 +25384,11 @@ { "symbol": "INTJ", "name": "Intelligent Group Limited Ordinary Shares", - "lastsale": "$0.9503", - "netchange": "-0.0205", - "pctchange": "-2.112%", - "volume": "46948", - "marketCap": "12472688.00", + "lastsale": "$0.886", + "netchange": "-0.0643", + "pctchange": "-6.766%", + "volume": "47818", + "marketCap": "11628750.00", "country": "Hong Kong", "ipoyear": "2024", "industry": "Professional Services", @@ -25300,11 +25398,11 @@ { "symbol": "INTR", "name": "Inter & Co. Inc. Class A Common Shares", - "lastsale": "$6.59", - "netchange": "0.15", - "pctchange": "2.329%", - "volume": "734982", - "marketCap": "2891951633.00", + "lastsale": "$6.67", + "netchange": "0.08", + "pctchange": "1.214%", + "volume": "902098", + "marketCap": "2927058785.00", "country": "Brazil", "ipoyear": "", "industry": "Commercial Banks", @@ -25314,11 +25412,11 @@ { "symbol": "INTS", "name": "Intensity Therapeutics Inc. Common stock", - "lastsale": "$3.19", - "netchange": "-0.01", - "pctchange": "-0.313%", - "volume": "14880", - "marketCap": "43932208.00", + "lastsale": "$3.2416", + "netchange": "0.0516", + "pctchange": "1.618%", + "volume": "11588", + "marketCap": "44642835.00", "country": "United States", "ipoyear": "2023", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -25328,11 +25426,11 @@ { "symbol": "INTU", "name": "Intuit Inc. Common Stock", - "lastsale": "$618.83", - "netchange": "-0.18", - "pctchange": "-0.029%", - "volume": "1564084", - "marketCap": "173453098360.00", + "lastsale": "$648.39", + "netchange": "29.56", + "pctchange": "4.777%", + "volume": "2963698", + "marketCap": "181738529880.00", "country": "United States", "ipoyear": "1993", "industry": "Computer Software: Prepackaged Software", @@ -25342,11 +25440,11 @@ { "symbol": "INTZ", "name": "Intrusion Inc. Common Stock", - "lastsale": "$0.694", - "netchange": "-0.0278", - "pctchange": "-3.851%", - "volume": "41690", - "marketCap": "4609218.00", + "lastsale": "$0.6898", + "netchange": "-0.0042", + "pctchange": "-0.605%", + "volume": "82350", + "marketCap": "4581324.00", "country": "United States", "ipoyear": "", "industry": "Computer Communications Equipment", @@ -25356,11 +25454,11 @@ { "symbol": "INV", "name": "Innventure Inc. Common Stock", - "lastsale": "$10.31", - "netchange": "-0.20", - "pctchange": "-1.903%", - "volume": "28797", - "marketCap": "459853043.00", + "lastsale": "$11.00", + "netchange": "0.69", + "pctchange": "6.693%", + "volume": "24076", + "marketCap": "490628853.00", "country": "United States", "ipoyear": "", "industry": "Blank Checks", @@ -25370,11 +25468,11 @@ { "symbol": "INVA", "name": "Innoviva Inc. Common Stock", - "lastsale": "$19.43", - "netchange": "0.07", - "pctchange": "0.362%", - "volume": "335759", - "marketCap": "1215589278.00", + "lastsale": "$19.92", + "netchange": "0.49", + "pctchange": "2.522%", + "volume": "733831", + "marketCap": "1246244900.00", "country": "United States", "ipoyear": "2004", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -25384,11 +25482,11 @@ { "symbol": "INVE", "name": "Identiv Inc. Common Stock", - "lastsale": "$3.53", - "netchange": "0.10", - "pctchange": "2.915%", - "volume": "77974", - "marketCap": "82872377.00", + "lastsale": "$3.67", + "netchange": "0.14", + "pctchange": "3.966%", + "volume": "124373", + "marketCap": "86159100.00", "country": "United States", "ipoyear": "", "industry": "Computer peripheral equipment", @@ -25398,11 +25496,11 @@ { "symbol": "INVZ", "name": "Innoviz Technologies Ltd. Ordinary shares", - "lastsale": "$0.6398", - "netchange": "-0.0024", - "pctchange": "-0.374%", - "volume": "1519581", - "marketCap": "105814665.00", + "lastsale": "$0.6427", + "netchange": "0.0029", + "pctchange": "0.453%", + "volume": "657752", + "marketCap": "106294288.00", "country": "Israel", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -25412,11 +25510,11 @@ { "symbol": "INVZW", "name": "Innoviz Technologies Ltd. Warrant", - "lastsale": "$0.0571", - "netchange": "-0.0219", - "pctchange": "-27.722%", - "volume": "1434", - "marketCap": "9443603.00", + "lastsale": "$0.055", + "netchange": "-0.0021", + "pctchange": "-3.678%", + "volume": "12313", + "marketCap": "9096290.00", "country": "Israel", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -25426,11 +25524,11 @@ { "symbol": "INZY", "name": "Inozyme Pharma Inc. Common Stock", - "lastsale": "$4.07", - "netchange": "-0.35", - "pctchange": "-7.919%", - "volume": "417796", - "marketCap": "273097000.00", + "lastsale": "$4.23", + "netchange": "0.16", + "pctchange": "3.931%", + "volume": "630419", + "marketCap": "283833000.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -25440,11 +25538,11 @@ { "symbol": "IOBT", "name": "IO Biotech Inc. Common Stock", - "lastsale": "$1.15", - "netchange": "-0.03", - "pctchange": "-2.542%", - "volume": "112272", - "marketCap": "75763051.00", + "lastsale": "$1.16", + "netchange": "0.01", + "pctchange": "0.87%", + "volume": "139404", + "marketCap": "76421860.00", "country": "Denmark", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -25454,11 +25552,11 @@ { "symbol": "IONR", "name": "ioneer Ltd American Depositary Shares", - "lastsale": "$6.80", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "13123", - "marketCap": "397485255.00", + "lastsale": "$6.00", + "netchange": "-0.80", + "pctchange": "-11.765%", + "volume": "65314", + "marketCap": "350722284.00", "country": "Australia", "ipoyear": "", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", @@ -25468,11 +25566,11 @@ { "symbol": "IONS", "name": "Ionis Pharmaceuticals Inc. Common Stock", - "lastsale": "$38.80", - "netchange": "0.36", - "pctchange": "0.937%", - "volume": "1273541", - "marketCap": "5672990331.00", + "lastsale": "$39.04", + "netchange": "0.24", + "pctchange": "0.619%", + "volume": "1728454", + "marketCap": "5708080993.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -25482,11 +25580,11 @@ { "symbol": "IOSP", "name": "Innospec Inc. Common Stock", - "lastsale": "$111.13", - "netchange": "2.22", - "pctchange": "2.038%", - "volume": "87865", - "marketCap": "2771740116.00", + "lastsale": "$124.90", + "netchange": "13.77", + "pctchange": "12.391%", + "volume": "329901", + "marketCap": "3115183483.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -25496,11 +25594,11 @@ { "symbol": "IOVA", "name": "Iovance Biotherapeutics Inc. Common Stock", - "lastsale": "$11.66", - "netchange": "0.22", - "pctchange": "1.923%", - "volume": "4883187", - "marketCap": "3538971748.00", + "lastsale": "$12.14", + "netchange": "0.48", + "pctchange": "4.117%", + "volume": "9752052", + "marketCap": "3684658406.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -25510,11 +25608,11 @@ { "symbol": "IPA", "name": "ImmunoPrecise Antibodies Ltd. Common Stock", - "lastsale": "$0.4216", - "netchange": "-0.0084", - "pctchange": "-1.953%", - "volume": "305178", - "marketCap": "11509680.00", + "lastsale": "$0.3933", + "netchange": "-0.0283", + "pctchange": "-6.713%", + "volume": "440238", + "marketCap": "10737090.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -25524,11 +25622,11 @@ { "symbol": "IPAR", "name": "Interparfums Inc. Common Stock", - "lastsale": "$126.45", - "netchange": "2.54", - "pctchange": "2.05%", - "volume": "143570", - "marketCap": "4049470206.00", + "lastsale": "$128.06", + "netchange": "1.61", + "pctchange": "1.273%", + "volume": "199925", + "marketCap": "4101029297.00", "country": "United States", "ipoyear": "", "industry": "Package Goods/Cosmetics", @@ -25538,11 +25636,11 @@ { "symbol": "IPDN", "name": "Professional Diversity Network Inc. Common Stock", - "lastsale": "$0.8301", - "netchange": "-0.0049", - "pctchange": "-0.587%", - "volume": "10000", - "marketCap": "10576541.00", + "lastsale": "$0.78", + "netchange": "-0.0501", + "pctchange": "-6.035%", + "volume": "22637", + "marketCap": "9938202.00", "country": "United States", "ipoyear": "2013", "industry": "Computer Software: Programming Data Processing", @@ -25552,11 +25650,11 @@ { "symbol": "IPGP", "name": "IPG Photonics Corporation Common Stock", - "lastsale": "$81.63", - "netchange": "1.06", - "pctchange": "1.316%", - "volume": "183853", - "marketCap": "3530340770.00", + "lastsale": "$85.60", + "netchange": "3.97", + "pctchange": "4.863%", + "volume": "204001", + "marketCap": "3702035648.00", "country": "United States", "ipoyear": "2006", "industry": "Semiconductors", @@ -25566,11 +25664,11 @@ { "symbol": "IPHA", "name": "Innate Pharma S.A. ADS", - "lastsale": "$1.78", - "netchange": "-0.05", - "pctchange": "-2.732%", - "volume": "4049", - "marketCap": "143206842.00", + "lastsale": "$2.06", + "netchange": "0.28", + "pctchange": "15.73%", + "volume": "348", + "marketCap": "165733761.00", "country": "France", "ipoyear": "2019", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -25580,11 +25678,11 @@ { "symbol": "IPSC", "name": "Century Therapeutics Inc. Common Stock", - "lastsale": "$1.33", - "netchange": "0.07", - "pctchange": "5.556%", - "volume": "556645", - "marketCap": "112672228.00", + "lastsale": "$1.39", + "netchange": "0.06", + "pctchange": "4.511%", + "volume": "526081", + "marketCap": "117755186.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -25594,11 +25692,11 @@ { "symbol": "IPW", "name": "iPower Inc. Common Stock", - "lastsale": "$1.41", - "netchange": "-0.03", - "pctchange": "-2.083%", - "volume": "121830", - "marketCap": "44309659.00", + "lastsale": "$1.40", + "netchange": "-0.01", + "pctchange": "-0.709%", + "volume": "144601", + "marketCap": "43995406.00", "country": "United States", "ipoyear": "2021", "industry": "RETAIL: Building Materials", @@ -25608,11 +25706,11 @@ { "symbol": "IPWR", "name": "Ideal Power Inc. Common Stock", - "lastsale": "$7.48", - "netchange": "0.2282", - "pctchange": "3.147%", - "volume": "19857", - "marketCap": "57550499.00", + "lastsale": "$7.11", + "netchange": "-0.37", + "pctchange": "-4.947%", + "volume": "10701", + "marketCap": "54703750.00", "country": "United States", "ipoyear": "2013", "industry": "Semiconductors", @@ -25622,11 +25720,11 @@ { "symbol": "IPX", "name": "IperionX Limited American Depositary Share", - "lastsale": "$22.60", - "netchange": "0.13", - "pctchange": "0.579%", - "volume": "23993", - "marketCap": "581373158.00", + "lastsale": "$22.16", + "netchange": "-0.44", + "pctchange": "-1.947%", + "volume": "55107", + "marketCap": "570054388.00", "country": "United States", "ipoyear": "", "industry": "Other Metals and Minerals", @@ -25636,10 +25734,10 @@ { "symbol": "IPXX", "name": "Inflection Point Acquisition Corp. II Class A Ordinary Share", - "lastsale": "$10.78", - "netchange": "-0.01", - "pctchange": "-0.093%", - "volume": "109111", + "lastsale": "$10.79", + "netchange": "0.01", + "pctchange": "0.093%", + "volume": "407608", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -25664,10 +25762,10 @@ { "symbol": "IPXXW", "name": "Inflection Point Acquisition Corp. II Warrant", - "lastsale": "$0.20", - "netchange": "0.02", - "pctchange": "11.111%", - "volume": "103009", + "lastsale": "$0.225", + "netchange": "0.025", + "pctchange": "12.50%", + "volume": "7301", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -25678,11 +25776,11 @@ { "symbol": "IQ", "name": "iQIYI Inc. American Depositary Shares", - "lastsale": "$2.58", - "netchange": "0.12", - "pctchange": "4.878%", - "volume": "9812923", - "marketCap": "2475376240.00", + "lastsale": "$2.51", + "netchange": "-0.07", + "pctchange": "-2.713%", + "volume": "12306388", + "marketCap": "2408214869.00", "country": "China", "ipoyear": "2018", "industry": "Consumer Electronics/Video Chains", @@ -25692,11 +25790,11 @@ { "symbol": "IRBT", "name": "iRobot Corporation Common Stock", - "lastsale": "$10.41", - "netchange": "1.02", - "pctchange": "10.863%", - "volume": "1890690", - "marketCap": "314706834.00", + "lastsale": "$6.75", + "netchange": "-3.66", + "pctchange": "-35.159%", + "volume": "5919692", + "marketCap": "204060627.00", "country": "United States", "ipoyear": "2005", "industry": "Consumer Electronics/Appliances", @@ -25706,11 +25804,11 @@ { "symbol": "IRD", "name": "Opus Genetics Inc. Common Stock", - "lastsale": "$1.165", - "netchange": "-0.005", - "pctchange": "-0.427%", - "volume": "62554", - "marketCap": "30521187.00", + "lastsale": "$1.17", + "netchange": "0.005", + "pctchange": "0.429%", + "volume": "180608", + "marketCap": "30652179.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -25720,11 +25818,11 @@ { "symbol": "IRDM", "name": "Iridium Communications Inc Common Stock", - "lastsale": "$29.68", - "netchange": "0.11", - "pctchange": "0.372%", - "volume": "624717", - "marketCap": "3379002170.00", + "lastsale": "$30.30", + "netchange": "0.62", + "pctchange": "2.089%", + "volume": "1054076", + "marketCap": "3449587795.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -25734,11 +25832,11 @@ { "symbol": "IREN", "name": "Iris Energy Limited Ordinary Shares", - "lastsale": "$8.94", - "netchange": "0.43", - "pctchange": "5.053%", - "volume": "13862286", - "marketCap": "1692753946.00", + "lastsale": "$11.04", + "netchange": "2.10", + "pctchange": "23.49%", + "volume": "25691574", + "marketCap": "2090380712.00", "country": "Australia", "ipoyear": "2021", "industry": "EDP Services", @@ -25749,9 +25847,9 @@ "symbol": "IRIX", "name": "IRIDEX Corporation Common Stock", "lastsale": "$1.40", - "netchange": "-0.02", - "pctchange": "-1.408%", - "volume": "34578", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "16546", "marketCap": "23113177.00", "country": "United States", "ipoyear": "1996", @@ -25762,11 +25860,11 @@ { "symbol": "IRMD", "name": "iRadimed Corporation Common Stock", - "lastsale": "$52.74", - "netchange": "3.38", - "pctchange": "6.848%", - "volume": "62737", - "marketCap": "668397278.00", + "lastsale": "$56.20", + "netchange": "3.46", + "pctchange": "6.56%", + "volume": "79848", + "marketCap": "712247384.00", "country": "United States", "ipoyear": "2014", "industry": "Medical/Dental Instruments", @@ -25777,9 +25875,9 @@ "symbol": "IROH", "name": "Iron Horse Acquisitions Corp. Common Stock", "lastsale": "$10.2514", - "netchange": "0.0114", - "pctchange": "0.111%", - "volume": "500", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "3", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -25818,11 +25916,11 @@ { "symbol": "IRON", "name": "Disc Medicine Inc. Common Stock", - "lastsale": "$64.775", - "netchange": "6.525", - "pctchange": "11.202%", - "volume": "894960", - "marketCap": "1925486298.00", + "lastsale": "$64.80", + "netchange": "0.025", + "pctchange": "0.039%", + "volume": "534672", + "marketCap": "1926229442.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -25832,11 +25930,11 @@ { "symbol": "IROQ", "name": "IF Bancorp Inc. Common Stock", - "lastsale": "$21.29", - "netchange": "0.1199", - "pctchange": "0.566%", - "volume": "1971", - "marketCap": "71385924.00", + "lastsale": "$21.24", + "netchange": "-0.05", + "pctchange": "-0.235%", + "volume": "2797", + "marketCap": "71218272.00", "country": "United States", "ipoyear": "2011", "industry": "Savings Institutions", @@ -25846,11 +25944,11 @@ { "symbol": "IRTC", "name": "iRhythm Technologies Inc. Common Stock", - "lastsale": "$86.68", - "netchange": "5.24", - "pctchange": "6.434%", - "volume": "1227262", - "marketCap": "2712913587.00", + "lastsale": "$89.50", + "netchange": "2.82", + "pctchange": "3.253%", + "volume": "739233", + "marketCap": "2801174043.00", "country": "United States", "ipoyear": "2016", "industry": "Medical/Dental Instruments", @@ -25860,11 +25958,11 @@ { "symbol": "IRWD", "name": "Ironwood Pharmaceuticals Inc. Class A Common Stock", - "lastsale": "$4.49", - "netchange": "0.30", - "pctchange": "7.16%", - "volume": "1478164", - "marketCap": "717228114.00", + "lastsale": "$5.04", + "netchange": "0.55", + "pctchange": "12.249%", + "volume": "3115721", + "marketCap": "805084565.00", "country": "United States", "ipoyear": "2010", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -25874,11 +25972,11 @@ { "symbol": "ISPC", "name": "iSpecimen Inc. Common Stock", - "lastsale": "$4.55", - "netchange": "-0.35", - "pctchange": "-7.143%", - "volume": "756008", - "marketCap": "2979577.00", + "lastsale": "$4.44", + "netchange": "-0.11", + "pctchange": "-2.418%", + "volume": "138205", + "marketCap": "2907543.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Commercial Physical & Biological Resarch", @@ -25888,11 +25986,11 @@ { "symbol": "ISPO", "name": "Inspirato Incorporated Class A Common Stock", - "lastsale": "$3.51", - "netchange": "-0.14", - "pctchange": "-3.836%", - "volume": "37247", - "marketCap": "37961584.00", + "lastsale": "$3.56", + "netchange": "0.05", + "pctchange": "1.425%", + "volume": "14742", + "marketCap": "38502347.00", "country": "United States", "ipoyear": "2021", "industry": "Blank Checks", @@ -25903,9 +26001,9 @@ "symbol": "ISPOW", "name": "Inspirato Incorporated Warrant", "lastsale": "$0.0132", - "netchange": "-0.0001", - "pctchange": "-0.752%", - "volume": "266", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "39", "marketCap": "142762.00", "country": "United States", "ipoyear": "2021", @@ -25916,11 +26014,11 @@ { "symbol": "ISPR", "name": "Ispire Technology Inc. Common Stock", - "lastsale": "$5.88", - "netchange": "0.08", - "pctchange": "1.379%", - "volume": "38967", - "marketCap": "333049321.00", + "lastsale": "$6.48", + "netchange": "0.60", + "pctchange": "10.204%", + "volume": "133880", + "marketCap": "367033946.00", "country": "United States", "ipoyear": "2023", "industry": " Medicinal Chemicals and Botanical Products ", @@ -25930,11 +26028,11 @@ { "symbol": "ISRG", "name": "Intuitive Surgical Inc. Common Stock", - "lastsale": "$515.17", - "netchange": "7.75", - "pctchange": "1.527%", - "volume": "1112568", - "marketCap": "183492964681.00", + "lastsale": "$515.55", + "netchange": "0.38", + "pctchange": "0.074%", + "volume": "1776103", + "marketCap": "183628312870.00", "country": "United States", "ipoyear": "2000", "industry": "Industrial Specialties", @@ -25944,10 +26042,10 @@ { "symbol": "ISRL", "name": "Israel Acquisitions Corp Class A Ordinary Shares", - "lastsale": "$11.235", - "netchange": "-0.005", - "pctchange": "-0.044%", - "volume": "9484", + "lastsale": "$11.25", + "netchange": "0.015", + "pctchange": "0.134%", + "volume": "282", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -25969,28 +26067,14 @@ "sector": "Finance", "url": "/market-activity/stocks/isrlu" }, - { - "symbol": "ISRLW", - "name": "Israel Acquisitions Corp Warrant", - "lastsale": "$0.032", - "netchange": "-0.0016", - "pctchange": "-4.762%", - "volume": "21298", - "marketCap": "0.00", - "country": "United States", - "ipoyear": "2023", - "industry": "Blank Checks", - "sector": "Finance", - "url": "/market-activity/stocks/isrlw" - }, { "symbol": "ISSC", "name": "Innovative Solutions and Support Inc. Common Stock", - "lastsale": "$7.35", - "netchange": "0.05", - "pctchange": "0.685%", - "volume": "11869", - "marketCap": "128624669.00", + "lastsale": "$7.36", + "netchange": "0.01", + "pctchange": "0.136%", + "volume": "34484", + "marketCap": "128799669.00", "country": "United States", "ipoyear": "2000", "industry": "EDP Services", @@ -26000,11 +26084,11 @@ { "symbol": "ISTR", "name": "Investar Holding Corporation Common Stock", - "lastsale": "$21.06", - "netchange": "0.25", - "pctchange": "1.201%", - "volume": "27364", - "marketCap": "206996866.00", + "lastsale": "$23.80", + "netchange": "2.74", + "pctchange": "13.01%", + "volume": "150242", + "marketCap": "233928082.00", "country": "United States", "ipoyear": "2014", "industry": "Major Banks", @@ -26014,11 +26098,11 @@ { "symbol": "ITCI", "name": "Intra-Cellular Therapies Inc. Common Stock", - "lastsale": "$89.24", - "netchange": "3.07", - "pctchange": "3.563%", - "volume": "507400", - "marketCap": "9460966272.00", + "lastsale": "$89.44", + "netchange": "0.20", + "pctchange": "0.224%", + "volume": "697817", + "marketCap": "9482169692.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -26028,11 +26112,11 @@ { "symbol": "ITIC", "name": "Investors Title Company Common Stock", - "lastsale": "$237.69", - "netchange": "8.90", - "pctchange": "3.89%", - "volume": "16182", - "marketCap": "447778724.00", + "lastsale": "$257.28", + "netchange": "19.59", + "pctchange": "8.242%", + "volume": "37700", + "marketCap": "484683875.00", "country": "United States", "ipoyear": "", "industry": "Specialty Insurers", @@ -26042,11 +26126,11 @@ { "symbol": "ITOS", "name": "iTeos Therapeutics Inc. Common Stock", - "lastsale": "$9.22", - "netchange": "0.25", - "pctchange": "2.787%", - "volume": "578897", - "marketCap": "336731411.00", + "lastsale": "$9.405", + "netchange": "0.185", + "pctchange": "2.007%", + "volume": "792205", + "marketCap": "343487952.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -26056,11 +26140,11 @@ { "symbol": "ITRI", "name": "Itron Inc. Common Stock", - "lastsale": "$117.68", - "netchange": "2.71", - "pctchange": "2.357%", - "volume": "731014", - "marketCap": "5306140598.00", + "lastsale": "$122.12", + "netchange": "4.44", + "pctchange": "3.773%", + "volume": "884367", + "marketCap": "5506338288.00", "country": "United States", "ipoyear": "1993", "industry": "Electrical Products", @@ -26070,11 +26154,11 @@ { "symbol": "ITRM", "name": "Iterum Therapeutics plc Ordinary Share", - "lastsale": "$1.29", - "netchange": "-0.03", - "pctchange": "-2.273%", - "volume": "726152", - "marketCap": "29290732.00", + "lastsale": "$1.22", + "netchange": "-0.07", + "pctchange": "-5.426%", + "volume": "900431", + "marketCap": "27701313.00", "country": "Ireland", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -26084,11 +26168,11 @@ { "symbol": "ITRN", "name": "Ituran Location and Control Ltd. Ordinary Shares", - "lastsale": "$26.65", - "netchange": "0.12", - "pctchange": "0.452%", - "volume": "55360", - "marketCap": "530163907.00", + "lastsale": "$27.70", + "netchange": "1.05", + "pctchange": "3.94%", + "volume": "57895", + "marketCap": "551052166.00", "country": "Israel", "ipoyear": "2005", "industry": "Electronic Components", @@ -26098,11 +26182,11 @@ { "symbol": "IVA", "name": "Inventiva S.A. American Depository Shares", - "lastsale": "$2.73", - "netchange": "-0.03", - "pctchange": "-1.087%", - "volume": "7229", - "marketCap": "142276153.00", + "lastsale": "$2.68", + "netchange": "-0.05", + "pctchange": "-1.832%", + "volume": "26997", + "marketCap": "139670363.00", "country": "France", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -26112,11 +26196,11 @@ { "symbol": "IVAC", "name": "Intevac Inc. Common Stock", - "lastsale": "$3.25", - "netchange": "-0.105", - "pctchange": "-3.13%", - "volume": "38435", - "marketCap": "87540070.00", + "lastsale": "$3.31", + "netchange": "0.06", + "pctchange": "1.846%", + "volume": "24227", + "marketCap": "89156194.00", "country": "United States", "ipoyear": "1995", "industry": "Industrial Machinery/Components", @@ -26129,7 +26213,7 @@ "lastsale": "$11.6641", "netchange": "0.00", "pctchange": "0.00%", - "volume": "13", + "volume": "46", "marketCap": "0.00", "country": "Cayman Islands", "ipoyear": "2022", @@ -26140,10 +26224,10 @@ { "symbol": "IVCAW", "name": "Investcorp AI Acquisition Corp. Warrant", - "lastsale": "$0.0801", - "netchange": "0.0047", - "pctchange": "6.233%", - "volume": "3610", + "lastsale": "$0.0853", + "netchange": "0.0052", + "pctchange": "6.492%", + "volume": "2170", "marketCap": "0.00", "country": "Cayman Islands", "ipoyear": "2022", @@ -26154,10 +26238,10 @@ { "symbol": "IVCB", "name": "Investcorp Europe Acquisition Corp I Class A Ordinary Shares", - "lastsale": "$11.50", - "netchange": "0.012", - "pctchange": "0.104%", - "volume": "118704", + "lastsale": "$11.555", + "netchange": "0.055", + "pctchange": "0.478%", + "volume": "236", "marketCap": "0.00", "country": "Cayman Islands", "ipoyear": "2022", @@ -26165,34 +26249,6 @@ "sector": "Finance", "url": "/market-activity/stocks/ivcb" }, - { - "symbol": "IVCBU", - "name": "Investcorp Europe Acquisition Corp I Unit", - "lastsale": "$11.55", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "9", - "marketCap": "0.00", - "country": "Cayman Islands", - "ipoyear": "2021", - "industry": "Blank Checks", - "sector": "Finance", - "url": "/market-activity/stocks/ivcbu" - }, - { - "symbol": "IVCBW", - "name": "Investcorp Europe Acquisition Corp I Warrant", - "lastsale": "$0.0125", - "netchange": "-0.0049", - "pctchange": "-28.161%", - "volume": "15692", - "marketCap": "0.00", - "country": "Cayman Islands", - "ipoyear": "2022", - "industry": "Blank Checks", - "sector": "Finance", - "url": "/market-activity/stocks/ivcbw" - }, { "symbol": "IVCP", "name": "Swiftmerge Acquisition Corp. Class A Ordinary Share", @@ -26224,11 +26280,11 @@ { "symbol": "IVDA", "name": "Iveda Solutions Inc. Common Stock", - "lastsale": "$1.50", + "lastsale": "$1.44", "netchange": "-0.06", - "pctchange": "-3.846%", - "volume": "98585", - "marketCap": "3388106.00", + "pctchange": "-4.00%", + "volume": "169280", + "marketCap": "3252581.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -26252,11 +26308,11 @@ { "symbol": "IVP", "name": "Inspire Veterinary Partners Inc. Class A Common Stock", - "lastsale": "$0.244", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1899874", - "marketCap": "874495.00", + "lastsale": "$0.2499", + "netchange": "0.0059", + "pctchange": "2.418%", + "volume": "1989421", + "marketCap": "895640.00", "country": "United States", "ipoyear": "2023", "industry": "Farming/Seeds/Milling", @@ -26266,11 +26322,11 @@ { "symbol": "IVVD", "name": "Invivyd Inc. Common Stock", - "lastsale": "$0.9235", - "netchange": "0.0242", - "pctchange": "2.691%", - "volume": "327518", - "marketCap": "110305273.00", + "lastsale": "$1.04", + "netchange": "0.1165", + "pctchange": "12.615%", + "volume": "663049", + "marketCap": "124220340.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -26280,11 +26336,11 @@ { "symbol": "IXHL", "name": "Incannex Healthcare Inc. Common Stock", - "lastsale": "$2.40", - "netchange": "-0.1808", - "pctchange": "-7.006%", - "volume": "9741", - "marketCap": "42342797.00", + "lastsale": "$2.27", + "netchange": "-0.13", + "pctchange": "-5.417%", + "volume": "27331", + "marketCap": "40049229.00", "country": "Australia", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -26294,11 +26350,11 @@ { "symbol": "IZEA", "name": "IZEA Worldwide Inc. Common Stock", - "lastsale": "$2.91", - "netchange": "0.10", - "pctchange": "3.559%", - "volume": "36390", - "marketCap": "47870734.00", + "lastsale": "$2.85", + "netchange": "-0.06", + "pctchange": "-2.062%", + "volume": "19047", + "marketCap": "46883708.00", "country": "United States", "ipoyear": "", "industry": "Advertising", @@ -26308,11 +26364,11 @@ { "symbol": "IZM", "name": "ICZOOM Group Inc. Class A Ordinary Shares", - "lastsale": "$2.21", - "netchange": "0.11", - "pctchange": "5.238%", - "volume": "53940", - "marketCap": "25927709.00", + "lastsale": "$2.31", + "netchange": "0.10", + "pctchange": "4.525%", + "volume": "42651", + "marketCap": "27100908.00", "country": "China", "ipoyear": "2023", "industry": "Consumer Electronics/Video Chains", @@ -26322,11 +26378,11 @@ { "symbol": "JACK", "name": "Jack In The Box Inc. Common Stock", - "lastsale": "$51.52", - "netchange": "1.42", - "pctchange": "2.834%", - "volume": "536767", - "marketCap": "985370541.00", + "lastsale": "$50.27", + "netchange": "-1.25", + "pctchange": "-2.426%", + "volume": "762418", + "marketCap": "961463065.00", "country": "United States", "ipoyear": "", "industry": "Restaurants", @@ -26336,11 +26392,11 @@ { "symbol": "JAGX", "name": "Jaguar Health Inc. Common Stock", - "lastsale": "$1.04", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "165268", - "marketCap": "9610880.00", + "lastsale": "$1.05", + "netchange": "0.01", + "pctchange": "0.962%", + "volume": "443802", + "marketCap": "9703293.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -26350,11 +26406,11 @@ { "symbol": "JAKK", "name": "JAKKS Pacific Inc. Common Stock", - "lastsale": "$30.41", - "netchange": "-0.09", - "pctchange": "-0.295%", - "volume": "154889", - "marketCap": "334025265.00", + "lastsale": "$29.97", + "netchange": "-0.44", + "pctchange": "-1.447%", + "volume": "241256", + "marketCap": "329192278.00", "country": "United States", "ipoyear": "1996", "industry": "Recreational Games/Products/Toys", @@ -26364,11 +26420,11 @@ { "symbol": "JAMF", "name": "Jamf Holding Corp. Common Stock", - "lastsale": "$17.11", - "netchange": "0.24", - "pctchange": "1.423%", - "volume": "355649", - "marketCap": "2183944149.00", + "lastsale": "$17.71", + "netchange": "0.60", + "pctchange": "3.507%", + "volume": "805171", + "marketCap": "2260528981.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -26378,11 +26434,11 @@ { "symbol": "JANX", "name": "Janux Therapeutics Inc. Common Stock", - "lastsale": "$55.28", - "netchange": "-0.59", - "pctchange": "-1.056%", - "volume": "447300", - "marketCap": "2883653449.00", + "lastsale": "$54.89", + "netchange": "-0.39", + "pctchange": "-0.705%", + "volume": "1019869", + "marketCap": "2863309295.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -26392,11 +26448,11 @@ { "symbol": "JAZZ", "name": "Jazz Pharmaceuticals plc Common Stock (Ireland)", - "lastsale": "$111.43", - "netchange": "2.02", - "pctchange": "1.846%", - "volume": "621570", - "marketCap": "6881193619.00", + "lastsale": "$111.55", + "netchange": "0.12", + "pctchange": "0.108%", + "volume": "821298", + "marketCap": "6888604041.00", "country": "Ireland", "ipoyear": "2007", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -26406,11 +26462,11 @@ { "symbol": "JBDI", "name": "JBDI Holdings Limited Ordinary Shares", - "lastsale": "$0.9307", - "netchange": "-0.019", - "pctchange": "-2.001%", - "volume": "72311", - "marketCap": "18416226.00", + "lastsale": "$0.7813", + "netchange": "-0.1494", + "pctchange": "-16.052%", + "volume": "574427", + "marketCap": "15459974.00", "country": "Singapore", "ipoyear": "2024", "industry": "", @@ -26420,11 +26476,11 @@ { "symbol": "JBHT", "name": "J.B. Hunt Transport Services Inc. Common Stock", - "lastsale": "$185.56", - "netchange": "3.57", - "pctchange": "1.962%", - "volume": "622405", - "marketCap": "18710006264.00", + "lastsale": "$192.82", + "netchange": "7.26", + "pctchange": "3.912%", + "volume": "1925292", + "marketCap": "19442031730.00", "country": "United States", "ipoyear": "", "industry": "Trucking Freight/Courier Services", @@ -26434,11 +26490,11 @@ { "symbol": "JBLU", "name": "JetBlue Airways Corporation Common Stock", - "lastsale": "$5.90", - "netchange": "0.19", - "pctchange": "3.327%", - "volume": "13684344", - "marketCap": "2046572565.00", + "lastsale": "$6.16", + "netchange": "0.26", + "pctchange": "4.407%", + "volume": "28784792", + "marketCap": "2136760509.00", "country": "United States", "ipoyear": "2002", "industry": "Air Freight/Delivery Services", @@ -26448,11 +26504,11 @@ { "symbol": "JBSS", "name": "John B. Sanfilippo & Son Inc. Common Stock", - "lastsale": "$84.40", - "netchange": "1.24", - "pctchange": "1.491%", - "volume": "56600", - "marketCap": "979332362.00", + "lastsale": "$87.41", + "netchange": "3.01", + "pctchange": "3.566%", + "volume": "79608", + "marketCap": "1014258788.00", "country": "United States", "ipoyear": "1991", "industry": "Specialty Foods", @@ -26462,11 +26518,11 @@ { "symbol": "JCSE", "name": "JE Cleantech Holdings Limited Ordinary Shares", - "lastsale": "$1.38", - "netchange": "-0.02", - "pctchange": "-1.429%", - "volume": "18123", - "marketCap": "6909199.00", + "lastsale": "$1.31", + "netchange": "-0.07", + "pctchange": "-5.072%", + "volume": "15282", + "marketCap": "6558732.00", "country": "Singapore", "ipoyear": "2022", "industry": "Miscellaneous manufacturing industries", @@ -26476,11 +26532,11 @@ { "symbol": "JCTC", "name": "Jewett-Cameron Trading Company Common Shares", - "lastsale": "$4.20", - "netchange": "-0.05", - "pctchange": "-1.176%", - "volume": "8243", - "marketCap": "14720168.00", + "lastsale": "$4.19", + "netchange": "-0.01", + "pctchange": "-0.238%", + "volume": "1435", + "marketCap": "14685120.00", "country": "United States", "ipoyear": "", "industry": "RETAIL: Building Materials", @@ -26490,11 +26546,11 @@ { "symbol": "JD", "name": "JD.com Inc. American Depositary Shares", - "lastsale": "$40.03", - "netchange": "0.17", - "pctchange": "0.426%", - "volume": "7383727", - "marketCap": "62931886903.00", + "lastsale": "$38.67", + "netchange": "-1.36", + "pctchange": "-3.397%", + "volume": "15020860", + "marketCap": "60793806308.00", "country": "China", "ipoyear": "2014", "industry": "Other Specialty Stores", @@ -26504,11 +26560,11 @@ { "symbol": "JDZG", "name": "JIADE LIMITED Common stock", - "lastsale": "$0.89", - "netchange": "-0.104", - "pctchange": "-10.463%", - "volume": "443784", - "marketCap": "21569569.00", + "lastsale": "$0.7904", + "netchange": "-0.0996", + "pctchange": "-11.191%", + "volume": "318226", + "marketCap": "19155716.00", "country": "China", "ipoyear": "2024", "industry": "Other Consumer Services", @@ -26518,11 +26574,11 @@ { "symbol": "JFBR", "name": "Jeffs' Brands Ltd Ordinary Shares", - "lastsale": "$0.3201", - "netchange": "0.0032", - "pctchange": "1.01%", - "volume": "782795", - "marketCap": "2938518.00", + "lastsale": "$0.349", + "netchange": "0.0289", + "pctchange": "9.028%", + "volume": "535110", + "marketCap": "3203820.00", "country": "Israel", "ipoyear": "2022", "industry": "Other Specialty Stores", @@ -26532,11 +26588,11 @@ { "symbol": "JFBRW", "name": "Jeffs' Brands Ltd Warrant", - "lastsale": "$0.0496", - "netchange": "-0.0001", - "pctchange": "-0.201%", - "volume": "7", - "marketCap": "455328.00", + "lastsale": "$0.0315", + "netchange": "-0.0182", + "pctchange": "-36.62%", + "volume": "3899", + "marketCap": "289170.00", "country": "Israel", "ipoyear": "2022", "industry": "Other Specialty Stores", @@ -26546,11 +26602,11 @@ { "symbol": "JFIN", "name": "Jiayin Group Inc. American Depositary Shares", - "lastsale": "$6.40", - "netchange": "-0.13", - "pctchange": "-1.991%", - "volume": "50230", - "marketCap": "339407910.00", + "lastsale": "$6.46", + "netchange": "0.06", + "pctchange": "0.938%", + "volume": "36782", + "marketCap": "342589860.00", "country": "China", "ipoyear": "2019", "industry": "Finance: Consumer Services", @@ -26560,11 +26616,11 @@ { "symbol": "JFU", "name": "9F Inc. American Depositary Shares", - "lastsale": "$1.53", - "netchange": "-0.08", - "pctchange": "-4.969%", - "volume": "20323", - "marketCap": "18013199.00", + "lastsale": "$1.58", + "netchange": "0.05", + "pctchange": "3.268%", + "volume": "19955", + "marketCap": "18601866.00", "country": "China", "ipoyear": "2019", "industry": "Finance: Consumer Services", @@ -26574,11 +26630,11 @@ { "symbol": "JG", "name": "Aurora Mobile Limited American Depositary Shares", - "lastsale": "$5.82", - "netchange": "0.08", - "pctchange": "1.394%", - "volume": "16966", - "marketCap": "34806568.00", + "lastsale": "$5.655", + "netchange": "-0.165", + "pctchange": "-2.835%", + "volume": "11210", + "marketCap": "33819784.00", "country": "China", "ipoyear": "2018", "industry": "Computer Software: Programming Data Processing", @@ -26588,11 +26644,11 @@ { "symbol": "JJSF", "name": "J & J Snack Foods Corp. Common Stock", - "lastsale": "$169.43", - "netchange": "3.17", - "pctchange": "1.907%", - "volume": "59669", - "marketCap": "3290961049.00", + "lastsale": "$179.02", + "netchange": "9.59", + "pctchange": "5.66%", + "volume": "141614", + "marketCap": "3477234533.00", "country": "United States", "ipoyear": "1986", "industry": "Specialty Foods", @@ -26602,11 +26658,11 @@ { "symbol": "JKHY", "name": "Jack Henry & Associates Inc. Common Stock", - "lastsale": "$185.52", - "netchange": "1.20", - "pctchange": "0.651%", - "volume": "601519", - "marketCap": "13525951341.00", + "lastsale": "$180.40", + "netchange": "-5.12", + "pctchange": "-2.76%", + "volume": "1436213", + "marketCap": "13152660748.00", "country": "United States", "ipoyear": "1985", "industry": "EDP Services", @@ -26616,11 +26672,11 @@ { "symbol": "JL", "name": "J-Long Group Limited Ordinary Shares", - "lastsale": "$0.4467", - "netchange": "0.0459", - "pctchange": "11.452%", - "volume": "863646", - "marketCap": "14026380.00", + "lastsale": "$0.4226", + "netchange": "-0.0241", + "pctchange": "-5.395%", + "volume": "326249", + "marketCap": "13269640.00", "country": "Hong Kong", "ipoyear": "2024", "industry": "Clothing/Shoe/Accessory Stores", @@ -26630,11 +26686,11 @@ { "symbol": "JMSB", "name": "John Marshall Bancorp Inc. Common Stock", - "lastsale": "$21.98", - "netchange": "0.63", - "pctchange": "2.951%", - "volume": "14376", - "marketCap": "312799644.00", + "lastsale": "$24.50", + "netchange": "2.52", + "pctchange": "11.465%", + "volume": "95256", + "marketCap": "348662024.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -26644,11 +26700,11 @@ { "symbol": "JNVR", "name": "Janover Inc. Common Stock", - "lastsale": "$0.5623", - "netchange": "0.0207", - "pctchange": "3.822%", - "volume": "119205", - "marketCap": "6287764.00", + "lastsale": "$0.535", + "netchange": "-0.0273", + "pctchange": "-4.855%", + "volume": "215188", + "marketCap": "5982489.00", "country": "United States", "ipoyear": "2023", "industry": "Finance: Consumer Services", @@ -26658,11 +26714,11 @@ { "symbol": "JOUT", "name": "Johnson Outdoors Inc. Class A Common Stock", - "lastsale": "$32.67", - "netchange": "0.45", - "pctchange": "1.397%", - "volume": "41442", - "marketCap": "336644487.00", + "lastsale": "$34.00", + "netchange": "1.33", + "pctchange": "4.071%", + "volume": "100073", + "marketCap": "350349328.00", "country": "United States", "ipoyear": "", "industry": "Recreational Games/Products/Toys", @@ -26672,11 +26728,11 @@ { "symbol": "JRSH", "name": "Jerash Holdings (US) Inc. Common Stock", - "lastsale": "$2.99", - "netchange": "-0.0071", - "pctchange": "-0.237%", - "volume": "8448", - "marketCap": "36761572.00", + "lastsale": "$3.01", + "netchange": "0.02", + "pctchange": "0.669%", + "volume": "23882", + "marketCap": "37007468.00", "country": "United States", "ipoyear": "2018", "industry": "Apparel", @@ -26686,11 +26742,11 @@ { "symbol": "JRVR", "name": "James River Group Holdings Ltd. Common Shares", - "lastsale": "$6.27", - "netchange": "0.21", - "pctchange": "3.465%", - "volume": "133483", - "marketCap": "237167559.00", + "lastsale": "$6.70", + "netchange": "0.43", + "pctchange": "6.858%", + "volume": "273969", + "marketCap": "253432639.00", "country": "Bermuda", "ipoyear": "2014", "industry": "Property-Casualty Insurers", @@ -26700,11 +26756,11 @@ { "symbol": "JSM", "name": "Navient Corporation 6% Senior Notes due December 15 2043", - "lastsale": "$20.10", - "netchange": "0.14", - "pctchange": "0.701%", - "volume": "11710", - "marketCap": "2158005948.00", + "lastsale": "$20.1101", + "netchange": "0.0101", + "pctchange": "0.05%", + "volume": "18009", + "marketCap": "2159090319.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -26714,11 +26770,11 @@ { "symbol": "JSPR", "name": "Jasper Therapeutics Inc. Common Stock", - "lastsale": "$22.40", - "netchange": "0.37", - "pctchange": "1.68%", - "volume": "150984", - "marketCap": "338358720.00", + "lastsale": "$23.70", + "netchange": "1.30", + "pctchange": "5.804%", + "volume": "309742", + "marketCap": "357995610.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -26728,11 +26784,11 @@ { "symbol": "JSPRW", "name": "Japer Therapeutics Inc. Warrants", - "lastsale": "$0.23", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "53", - "marketCap": "3474219.00", + "lastsale": "$0.2299", + "netchange": "-0.0001", + "pctchange": "-0.043%", + "volume": "4426", + "marketCap": "3472708.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -26742,11 +26798,11 @@ { "symbol": "JTAI", "name": "Jet.AI Inc. Common Stock", - "lastsale": "$0.0608", - "netchange": "-0.0078", - "pctchange": "-11.37%", - "volume": "49418846", - "marketCap": "1494274.00", + "lastsale": "$0.0598", + "netchange": "-0.001", + "pctchange": "-1.645%", + "volume": "24253512", + "marketCap": "1469697.00", "country": "United States", "ipoyear": "2021", "industry": "Transportation Services", @@ -26756,11 +26812,11 @@ { "symbol": "JUNE", "name": "Junee Limited Ordinary Shares", - "lastsale": "$5.20", - "netchange": "0.13", - "pctchange": "2.564%", - "volume": "46033", - "marketCap": "66114287.00", + "lastsale": "$4.96", + "netchange": "-0.24", + "pctchange": "-4.615%", + "volume": "55052", + "marketCap": "63062859.00", "country": "Hong Kong", "ipoyear": "2024", "industry": "", @@ -26770,11 +26826,11 @@ { "symbol": "JVA", "name": "Coffee Holding Co. Inc. Common Stock", - "lastsale": "$2.97", - "netchange": "0.04", - "pctchange": "1.365%", - "volume": "78248", - "marketCap": "16954539.00", + "lastsale": "$3.00", + "netchange": "0.03", + "pctchange": "1.01%", + "volume": "82918", + "marketCap": "17125797.00", "country": "United States", "ipoyear": "2005", "industry": "Packaged Foods", @@ -26798,10 +26854,10 @@ { "symbol": "JVSAU", "name": "JVSPAC Acquisition Corp. Unit", - "lastsale": "$10.64", - "netchange": "-0.12", - "pctchange": "-1.115%", - "volume": "1520", + "lastsale": "$10.90", + "netchange": "0.26", + "pctchange": "2.444%", + "volume": "200", "marketCap": "0.00", "country": "China", "ipoyear": "2024", @@ -26812,11 +26868,11 @@ { "symbol": "JWEL", "name": "Jowell Global Ltd. Ordinary Shares", - "lastsale": "$1.80", - "netchange": "0.0509", - "pctchange": "2.91%", - "volume": "10251", - "marketCap": "3906855.00", + "lastsale": "$1.91", + "netchange": "0.11", + "pctchange": "6.111%", + "volume": "28569", + "marketCap": "4145607.00", "country": "China", "ipoyear": "2021", "industry": "Other Consumer Services", @@ -26826,11 +26882,11 @@ { "symbol": "JXJT", "name": "JX Luxventure Limited Common Stock", - "lastsale": "$1.35", - "netchange": "0.01", - "pctchange": "0.746%", - "volume": "48530", - "marketCap": "8185309.00", + "lastsale": "$1.29", + "netchange": "-0.06", + "pctchange": "-4.444%", + "volume": "51400", + "marketCap": "7821518.00", "country": "China", "ipoyear": "2013", "industry": "Apparel", @@ -26840,11 +26896,11 @@ { "symbol": "JYD", "name": "Jayud Global Logistics Limited Class A Ordinary Shares", - "lastsale": "$0.801", - "netchange": "-0.029", - "pctchange": "-3.494%", - "volume": "6569", - "marketCap": "17103131.00", + "lastsale": "$0.76", + "netchange": "-0.041", + "pctchange": "-5.119%", + "volume": "19369", + "marketCap": "16227689.00", "country": "China", "ipoyear": "2023", "industry": "Oil Refining/Marketing", @@ -26854,11 +26910,11 @@ { "symbol": "JYNT", "name": "The Joint Corp. Common Stock", - "lastsale": "$11.35", - "netchange": "0.25", - "pctchange": "2.252%", - "volume": "28117", - "marketCap": "170213396.00", + "lastsale": "$11.95", + "netchange": "0.60", + "pctchange": "5.286%", + "volume": "77171", + "marketCap": "179211461.00", "country": "United States", "ipoyear": "2014", "industry": "Multi-Sector Companies", @@ -26868,11 +26924,11 @@ { "symbol": "JZ", "name": "Jianzhi Education Technology Group Company Limited American Depositary Shs", - "lastsale": "$0.95", - "netchange": "0.0594", - "pctchange": "6.67%", - "volume": "5869", - "marketCap": "19175750.00", + "lastsale": "$0.98", + "netchange": "0.03", + "pctchange": "3.158%", + "volume": "6367", + "marketCap": "19781300.00", "country": "China", "ipoyear": "2022", "industry": "Other Consumer Services", @@ -26882,11 +26938,11 @@ { "symbol": "JZXN", "name": "Jiuzi Holdings Inc. Ordinary Shares", - "lastsale": "$1.3841", - "netchange": "-0.0942", - "pctchange": "-6.372%", - "volume": "21522", - "marketCap": "12531639.00", + "lastsale": "$1.35", + "netchange": "-0.0341", + "pctchange": "-2.464%", + "volume": "52297", + "marketCap": "12222897.00", "country": "China", "ipoyear": "2021", "industry": "Retail-Auto Dealers and Gas Stations", @@ -26899,7 +26955,7 @@ "lastsale": "$12.30", "netchange": "0.00", "pctchange": "0.00%", - "volume": "3", + "volume": "130", "marketCap": "0.00", "country": "Malaysia", "ipoyear": "2022", @@ -26910,10 +26966,10 @@ { "symbol": "KACLR", "name": "Kairous Acquisition Corp. Limited Rights", - "lastsale": "$0.143", - "netchange": "0.033", - "pctchange": "30.00%", - "volume": "2907", + "lastsale": "$0.15", + "netchange": "0.007", + "pctchange": "4.895%", + "volume": "758", "marketCap": "0.00", "country": "Malaysia", "ipoyear": "2022", @@ -26925,9 +26981,9 @@ "symbol": "KACLW", "name": "Kairous Acquisition Corp. Limited Warrants", "lastsale": "$0.017", - "netchange": "0.0063", - "pctchange": "58.879%", - "volume": "1338", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "338", "marketCap": "0.00", "country": "Malaysia", "ipoyear": "2022", @@ -26938,11 +26994,11 @@ { "symbol": "KALA", "name": "KALA BIO Inc. Common Stock", - "lastsale": "$6.70", - "netchange": "-0.08", - "pctchange": "-1.18%", - "volume": "5795", - "marketCap": "30870712.00", + "lastsale": "$7.05", + "netchange": "0.35", + "pctchange": "5.224%", + "volume": "14951", + "marketCap": "32483361.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -26952,11 +27008,11 @@ { "symbol": "KALU", "name": "Kaiser Aluminum Corporation Common Stock", - "lastsale": "$78.48", - "netchange": "1.11", - "pctchange": "1.435%", - "volume": "145618", - "marketCap": "1262586632.00", + "lastsale": "$86.20", + "netchange": "7.72", + "pctchange": "9.837%", + "volume": "282975", + "marketCap": "1386786031.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -26966,11 +27022,11 @@ { "symbol": "KALV", "name": "KalVista Pharmaceuticals Inc. Common Stock", - "lastsale": "$11.25", - "netchange": "-0.38", - "pctchange": "-3.267%", - "volume": "622681", - "marketCap": "486174060.00", + "lastsale": "$11.41", + "netchange": "0.16", + "pctchange": "1.422%", + "volume": "422379", + "marketCap": "493088536.00", "country": "United Kingdom", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -26980,11 +27036,11 @@ { "symbol": "KARO", "name": "Karooooo Ltd. Ordinary Shares", - "lastsale": "$40.12", - "netchange": "-0.23", - "pctchange": "-0.57%", - "volume": "14537", - "marketCap": "1239708000.00", + "lastsale": "$40.87", + "netchange": "0.75", + "pctchange": "1.869%", + "volume": "35833", + "marketCap": "1262883000.00", "country": "Singapore", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -26994,11 +27050,11 @@ { "symbol": "KAVL", "name": "Kaival Brands Innovations Group Inc. Common Stock", - "lastsale": "$0.99", - "netchange": "-0.02", - "pctchange": "-1.98%", - "volume": "71681", - "marketCap": "6716118.00", + "lastsale": "$0.91", + "netchange": "-0.08", + "pctchange": "-8.081%", + "volume": "256796", + "marketCap": "6173402.00", "country": "United States", "ipoyear": "", "industry": "Other Consumer Services", @@ -27008,11 +27064,11 @@ { "symbol": "KC", "name": "Kingsoft Cloud Holdings Limited American Depositary Shares", - "lastsale": "$3.31", - "netchange": "0.54", - "pctchange": "19.495%", - "volume": "5695569", - "marketCap": "839699511.00", + "lastsale": "$3.77", + "netchange": "0.46", + "pctchange": "13.897%", + "volume": "5562790", + "marketCap": "956394912.00", "country": "China", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -27022,11 +27078,11 @@ { "symbol": "KDLY", "name": "Kindly MD Inc. Common Stock", - "lastsale": "$0.90", - "netchange": "-0.03", - "pctchange": "-3.226%", - "volume": "169665", - "marketCap": "5352452.00", + "lastsale": "$0.85", + "netchange": "-0.05", + "pctchange": "-5.556%", + "volume": "95012", + "marketCap": "5055094.00", "country": "United States", "ipoyear": "2024", "industry": "Medical/Nursing Services", @@ -27036,11 +27092,11 @@ { "symbol": "KDLYW", "name": "Kindly MD Inc. Warrants", - "lastsale": "$0.1101", - "netchange": "-0.0599", - "pctchange": "-35.235%", - "volume": "2000", - "marketCap": "654783.00", + "lastsale": "$0.19", + "netchange": "0.0799", + "pctchange": "72.57%", + "volume": "1214", + "marketCap": "1129962.00", "country": "United States", "ipoyear": "2024", "industry": "Medical/Nursing Services", @@ -27050,11 +27106,11 @@ { "symbol": "KDP", "name": "Keurig Dr Pepper Inc. Common Stock", - "lastsale": "$32.61", - "netchange": "-0.07", - "pctchange": "-0.214%", - "volume": "10415926", - "marketCap": "44233953494.00", + "lastsale": "$32.98", + "netchange": "0.37", + "pctchange": "1.135%", + "volume": "14118739", + "marketCap": "44735841344.00", "country": "United States", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -27064,11 +27120,11 @@ { "symbol": "KE", "name": "Kimball Electronics Inc. Common Stock", - "lastsale": "$19.57", - "netchange": "1.10", - "pctchange": "5.956%", - "volume": "251190", - "marketCap": "484031816.00", + "lastsale": "$21.18", + "netchange": "1.61", + "pctchange": "8.227%", + "volume": "237449", + "marketCap": "523852522.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -27078,11 +27134,11 @@ { "symbol": "KELYA", "name": "Kelly Services Inc. Class A Common Stock", - "lastsale": "$20.45", - "netchange": "0.19", - "pctchange": "0.938%", - "volume": "165180", - "marketCap": "727372676.00", + "lastsale": "$22.25", + "netchange": "1.80", + "pctchange": "8.802%", + "volume": "227839", + "marketCap": "791395699.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -27095,7 +27151,7 @@ "lastsale": "$19.82", "netchange": "0.00", "pctchange": "0.00%", - "volume": "68", + "volume": "99", "marketCap": "704964618.00", "country": "United States", "ipoyear": "", @@ -27106,11 +27162,11 @@ { "symbol": "KEQU", "name": "Kewaunee Scientific Corporation Common Stock", - "lastsale": "$35.61", - "netchange": "0.71", - "pctchange": "2.034%", - "volume": "10361", - "marketCap": "102265083.00", + "lastsale": "$36.24", + "netchange": "0.63", + "pctchange": "1.769%", + "volume": "7899", + "marketCap": "104074322.00", "country": "United States", "ipoyear": "", "industry": "Medical Specialities", @@ -27120,11 +27176,11 @@ { "symbol": "KFFB", "name": "Kentucky First Federal Bancorp Common Stock", - "lastsale": "$2.66", - "netchange": "-0.01", - "pctchange": "-0.375%", - "volume": "16552", - "marketCap": "21510662.00", + "lastsale": "$2.8477", + "netchange": "0.1877", + "pctchange": "7.056%", + "volume": "24374", + "marketCap": "23028538.00", "country": "United States", "ipoyear": "2005", "industry": "Savings Institutions", @@ -27135,9 +27191,9 @@ "symbol": "KGEI", "name": "Kolibri Global Energy Inc. Common stock", "lastsale": "$3.37", - "netchange": "-0.025", - "pctchange": "-0.736%", - "volume": "4486", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "248", "marketCap": "120430202.00", "country": "United States", "ipoyear": "", @@ -27148,11 +27204,11 @@ { "symbol": "KHC", "name": "The Kraft Heinz Company Common Stock", - "lastsale": "$33.51", - "netchange": "0.13", - "pctchange": "0.389%", - "volume": "7835351", - "marketCap": "40519450698.00", + "lastsale": "$33.42", + "netchange": "-0.09", + "pctchange": "-0.269%", + "volume": "11606634", + "marketCap": "40410624957.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -27162,11 +27218,11 @@ { "symbol": "KIDS", "name": "OrthoPediatrics Corp. Common Stock", - "lastsale": "$29.81", - "netchange": "1.07", - "pctchange": "3.723%", - "volume": "170104", - "marketCap": "721832039.00", + "lastsale": "$30.95", + "netchange": "1.14", + "pctchange": "3.824%", + "volume": "279558", + "marketCap": "749436485.00", "country": "United States", "ipoyear": "2017", "industry": "Medical/Dental Instruments", @@ -27176,11 +27232,11 @@ { "symbol": "KINS", "name": "Kingstone Companies Inc. Common Stock", - "lastsale": "$10.88", - "netchange": "-0.19", - "pctchange": "-1.716%", - "volume": "114488", - "marketCap": "120384186.00", + "lastsale": "$11.36", + "netchange": "0.48", + "pctchange": "4.412%", + "volume": "128510", + "marketCap": "125695253.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -27190,11 +27246,11 @@ { "symbol": "KIRK", "name": "Kirkland's Inc. COMMONSTOCK", - "lastsale": "$1.58", + "lastsale": "$1.65", "netchange": "0.07", - "pctchange": "4.636%", - "volume": "200634", - "marketCap": "20716388.00", + "pctchange": "4.43%", + "volume": "231853", + "marketCap": "21634203.00", "country": "United States", "ipoyear": "2002", "industry": "Other Specialty Stores", @@ -27204,11 +27260,11 @@ { "symbol": "KITT", "name": "Nauticus Robotics Inc. Common stock", - "lastsale": "$1.42", - "netchange": "0.19", - "pctchange": "15.447%", - "volume": "1736742", - "marketCap": "6602475.00", + "lastsale": "$1.29", + "netchange": "-0.13", + "pctchange": "-9.155%", + "volume": "265793", + "marketCap": "5998023.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -27219,9 +27275,9 @@ "symbol": "KITTW", "name": "Nauticus Robotics Inc. Warrant", "lastsale": "$0.0135", - "netchange": "0.0015", - "pctchange": "12.50%", - "volume": "27338", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "18619", "marketCap": "62770.00", "country": "United States", "ipoyear": "2021", @@ -27232,11 +27288,11 @@ { "symbol": "KLAC", "name": "KLA Corporation Common Stock", - "lastsale": "$670.33", - "netchange": "6.96", - "pctchange": "1.049%", - "volume": "1016261", - "marketCap": "89663191987.00", + "lastsale": "$669.66", + "netchange": "-0.67", + "pctchange": "-0.10%", + "volume": "1714828", + "marketCap": "89573572935.00", "country": "United States", "ipoyear": "1980", "industry": "Electronic Components", @@ -27246,11 +27302,11 @@ { "symbol": "KLIC", "name": "Kulicke and Soffa Industries Inc. Common Stock", - "lastsale": "$47.09", - "netchange": "1.17", - "pctchange": "2.548%", - "volume": "507383", - "marketCap": "2566841901.00", + "lastsale": "$49.36", + "netchange": "2.27", + "pctchange": "4.821%", + "volume": "801717", + "marketCap": "2690577962.00", "country": "Singapore", "ipoyear": "", "industry": "Semiconductors", @@ -27260,11 +27316,11 @@ { "symbol": "KLTO", "name": "Klotho Neurosciences Inc. Common Stock", - "lastsale": "$0.437", - "netchange": "0.0095", - "pctchange": "2.222%", - "volume": "57916", - "marketCap": "7529298.00", + "lastsale": "$0.4001", + "netchange": "-0.0369", + "pctchange": "-8.444%", + "volume": "144693", + "marketCap": "6893529.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -27274,11 +27330,11 @@ { "symbol": "KLTOW", "name": "Klotho Neurosciences Inc. Warrant", - "lastsale": "$0.0448", - "netchange": "0.0003", - "pctchange": "0.674%", - "volume": "4341", - "marketCap": "771882.00", + "lastsale": "$0.0399", + "netchange": "-0.0049", + "pctchange": "-10.938%", + "volume": "4722", + "marketCap": "687458.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -27288,11 +27344,11 @@ { "symbol": "KLTR", "name": "Kaltura Inc. Common Stock", - "lastsale": "$1.42", - "netchange": "0.08", - "pctchange": "5.97%", - "volume": "164307", - "marketCap": "211569978.00", + "lastsale": "$1.73", + "netchange": "0.31", + "pctchange": "21.831%", + "volume": "1094284", + "marketCap": "257757790.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -27302,11 +27358,11 @@ { "symbol": "KLXE", "name": "KLX Energy Services Holdings Inc. Common Stock", - "lastsale": "$4.40", - "netchange": "0.07", - "pctchange": "1.617%", - "volume": "70555", - "marketCap": "74185478.00", + "lastsale": "$5.29", + "netchange": "0.89", + "pctchange": "20.227%", + "volume": "269494", + "marketCap": "89191177.00", "country": "United States", "ipoyear": "", "industry": "Oilfield Services/Equipment", @@ -27319,7 +27375,7 @@ "lastsale": "$5.99", "netchange": "0.00", "pctchange": "0.00%", - "volume": "49479", + "volume": "68800", "marketCap": "268591600.00", "country": "Israel", "ipoyear": "2013", @@ -27330,11 +27386,11 @@ { "symbol": "KNDI", "name": "Kandi Technologies Group Inc. Ordinary Shares", - "lastsale": "$1.38", - "netchange": "0.11", - "pctchange": "8.661%", - "volume": "217066", - "marketCap": "120554363.00", + "lastsale": "$1.29", + "netchange": "-0.09", + "pctchange": "-6.522%", + "volume": "182844", + "marketCap": "112692122.00", "country": "China", "ipoyear": "", "industry": "Auto Manufacturing", @@ -27344,11 +27400,11 @@ { "symbol": "KNSA", "name": "Kiniksa Pharmaceuticals International plc Class A Ordinary Shares", - "lastsale": "$22.03", - "netchange": "0.55", - "pctchange": "2.561%", - "volume": "373477", - "marketCap": "1590600477.00", + "lastsale": "$23.03", + "netchange": "1.00", + "pctchange": "4.539%", + "volume": "505808", + "marketCap": "1662802042.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -27358,11 +27414,11 @@ { "symbol": "KOD", "name": "Kodiak Sciences Inc Common Stock", - "lastsale": "$4.38", - "netchange": "0.48", - "pctchange": "12.308%", - "volume": "597428", - "marketCap": "230452513.00", + "lastsale": "$4.76", + "netchange": "0.38", + "pctchange": "8.676%", + "volume": "603456", + "marketCap": "250446110.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -27372,11 +27428,11 @@ { "symbol": "KOPN", "name": "Kopin Corporation Common Stock", - "lastsale": "$0.8005", - "netchange": "-0.0295", - "pctchange": "-3.554%", - "volume": "553263", - "marketCap": "96834966.00", + "lastsale": "$0.7932", + "netchange": "-0.0073", + "pctchange": "-0.912%", + "volume": "627130", + "marketCap": "95951899.00", "country": "United States", "ipoyear": "1992", "industry": "Semiconductors", @@ -27386,11 +27442,11 @@ { "symbol": "KOSS", "name": "Koss Corporation Common Stock", - "lastsale": "$7.04", - "netchange": "0.26", - "pctchange": "3.835%", - "volume": "74703", - "marketCap": "65829597.00", + "lastsale": "$6.79", + "netchange": "-0.25", + "pctchange": "-3.551%", + "volume": "148919", + "marketCap": "63491898.00", "country": "United States", "ipoyear": "", "industry": "Consumer Electronics/Appliances", @@ -27400,11 +27456,11 @@ { "symbol": "KPLT", "name": "Katapult Holdings Inc. Common Stock", - "lastsale": "$8.82", - "netchange": "0.42", - "pctchange": "5.00%", - "volume": "31062", - "marketCap": "36769866.00", + "lastsale": "$7.46", + "netchange": "-1.36", + "pctchange": "-15.42%", + "volume": "55938", + "marketCap": "31100136.00", "country": "United States", "ipoyear": "2019", "industry": "Diversified Commercial Services", @@ -27414,11 +27470,11 @@ { "symbol": "KPLTW", "name": "Katapult Holdings Inc. Warrant", - "lastsale": "$0.0085", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "2903", - "marketCap": "35436.00", + "lastsale": "$0.0086", + "netchange": "0.0001", + "pctchange": "1.176%", + "volume": "6133", + "marketCap": "35853.00", "country": "United States", "ipoyear": "2019", "industry": "Diversified Commercial Services", @@ -27429,9 +27485,9 @@ "symbol": "KPRX", "name": "Kiora Pharmaceuticals Inc. Common Stock", "lastsale": "$3.52", - "netchange": "-0.155", - "pctchange": "-4.218%", - "volume": "19721", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "11944", "marketCap": "10456318.00", "country": "United States", "ipoyear": "", @@ -27442,11 +27498,11 @@ { "symbol": "KPTI", "name": "Karyopharm Therapeutics Inc. Common Stock", - "lastsale": "$0.8457", - "netchange": "-0.0873", - "pctchange": "-9.357%", - "volume": "839805", - "marketCap": "105444989.00", + "lastsale": "$0.8866", + "netchange": "0.0409", + "pctchange": "4.836%", + "volume": "1077908", + "marketCap": "110544552.00", "country": "United States", "ipoyear": "2013", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -27456,11 +27512,11 @@ { "symbol": "KRKR", "name": "36Kr Holdings Inc. American Depositary Shares", - "lastsale": "$4.27", - "netchange": "0.29", - "pctchange": "7.286%", - "volume": "13267", - "marketCap": "8327717.00", + "lastsale": "$3.87", + "netchange": "-0.40", + "pctchange": "-9.368%", + "volume": "11118", + "marketCap": "7547603.00", "country": "China", "ipoyear": "2019", "industry": "Business Services", @@ -27470,11 +27526,11 @@ { "symbol": "KRMD", "name": "KORU Medical Systems Inc. Common Stock (DE)", - "lastsale": "$2.805", - "netchange": "0.125", - "pctchange": "4.664%", - "volume": "26716", - "marketCap": "128624195.00", + "lastsale": "$2.81", + "netchange": "0.005", + "pctchange": "0.178%", + "volume": "55536", + "marketCap": "128853472.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -27484,11 +27540,11 @@ { "symbol": "KRNT", "name": "Kornit Digital Ltd. Ordinary Shares", - "lastsale": "$24.23", - "netchange": "1.24", - "pctchange": "5.394%", - "volume": "272816", - "marketCap": "1156246708.00", + "lastsale": "$29.40", + "netchange": "5.17", + "pctchange": "21.337%", + "volume": "1092571", + "marketCap": "1402957210.00", "country": "Israel", "ipoyear": "2015", "industry": "Industrial Machinery/Components", @@ -27498,11 +27554,11 @@ { "symbol": "KRNY", "name": "Kearny Financial Corp Common Stock", - "lastsale": "$7.12", - "netchange": "0.15", - "pctchange": "2.152%", - "volume": "354618", - "marketCap": "459807343.00", + "lastsale": "$8.25", + "netchange": "1.24", + "pctchange": "17.689%", + "volume": "926522", + "marketCap": "532782385.00", "country": "United States", "ipoyear": "2005", "industry": "Savings Institutions", @@ -27512,11 +27568,11 @@ { "symbol": "KRON", "name": "Kronos Bio Inc. Common Stock", - "lastsale": "$0.95", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "27185", - "marketCap": "57279880.00", + "lastsale": "$0.959", + "netchange": "0.009", + "pctchange": "0.947%", + "volume": "24548", + "marketCap": "57822531.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -27526,11 +27582,11 @@ { "symbol": "KROS", "name": "Keros Therapeutics Inc. Common Stock", - "lastsale": "$62.58", - "netchange": "2.63", - "pctchange": "4.387%", - "volume": "322659", - "marketCap": "2348132830.00", + "lastsale": "$66.45", + "netchange": "3.87", + "pctchange": "6.184%", + "volume": "535838", + "marketCap": "2493343346.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -27540,11 +27596,11 @@ { "symbol": "KRRO", "name": "Korro Bio Inc. Common Stock", - "lastsale": "$65.73", - "netchange": "5.60", - "pctchange": "9.313%", - "volume": "61215", - "marketCap": "611211110.00", + "lastsale": "$66.63", + "netchange": "0.90", + "pctchange": "1.369%", + "volume": "277339", + "marketCap": "619580043.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -27554,11 +27610,11 @@ { "symbol": "KRT", "name": "Karat Packaging Inc. Common Stock", - "lastsale": "$27.18", - "netchange": "0.40", - "pctchange": "1.494%", - "volume": "44788", - "marketCap": "543998595.00", + "lastsale": "$29.65", + "netchange": "2.47", + "pctchange": "9.088%", + "volume": "63969", + "marketCap": "593434817.00", "country": "United States", "ipoyear": "2021", "industry": "Plastic Products", @@ -27568,11 +27624,11 @@ { "symbol": "KRUS", "name": "Kura Sushi USA Inc. Class A Common Stock", - "lastsale": "$100.00", - "netchange": "7.09", - "pctchange": "7.631%", - "volume": "137180", - "marketCap": "1124494300.00", + "lastsale": "$103.48", + "netchange": "3.48", + "pctchange": "3.48%", + "volume": "287181", + "marketCap": "1163626702.00", "country": "United States", "ipoyear": "2019", "industry": "Restaurants", @@ -27582,11 +27638,11 @@ { "symbol": "KRYS", "name": "Krystal Biotech Inc. Common Stock", - "lastsale": "$174.41", - "netchange": "3.56", - "pctchange": "2.084%", - "volume": "245166", - "marketCap": "5010790580.00", + "lastsale": "$183.09", + "netchange": "8.68", + "pctchange": "4.977%", + "volume": "610014", + "marketCap": "5265768733.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -27596,11 +27652,11 @@ { "symbol": "KSCP", "name": "Knightscope Inc. Class A Common Stock", - "lastsale": "$18.49", - "netchange": "-0.11", - "pctchange": "-0.591%", - "volume": "149365", - "marketCap": "56513169.00", + "lastsale": "$19.05", + "netchange": "0.56", + "pctchange": "3.029%", + "volume": "133271", + "marketCap": "58224763.00", "country": "United States", "ipoyear": "2022", "industry": "Telecommunications Equipment", @@ -27610,11 +27666,11 @@ { "symbol": "KSPI", "name": "Joint Stock Company Kaspi.kz American Depository Shares", - "lastsale": "$111.00", - "netchange": "0.89", - "pctchange": "0.808%", - "volume": "85054", - "marketCap": "21016014615.00", + "lastsale": "$115.54", + "netchange": "4.54", + "pctchange": "4.09%", + "volume": "241581", + "marketCap": "21875588546.00", "country": "Kazakhstan", "ipoyear": "2024", "industry": "", @@ -27624,11 +27680,11 @@ { "symbol": "KTCC", "name": "Key Tronic Corporation Common Stock", - "lastsale": "$6.02", - "netchange": "-0.01", - "pctchange": "-0.166%", - "volume": "53475", - "marketCap": "64786463.00", + "lastsale": "$5.72", + "netchange": "-0.30", + "pctchange": "-4.983%", + "volume": "66340", + "marketCap": "61557902.00", "country": "United States", "ipoyear": "1983", "industry": "Electrical Products", @@ -27638,11 +27694,11 @@ { "symbol": "KTOS", "name": "Kratos Defense & Security Solutions Inc. Common Stock", - "lastsale": "$23.19", - "netchange": "0.20", - "pctchange": "0.87%", - "volume": "891844", - "marketCap": "3501673767.00", + "lastsale": "$24.27", + "netchange": "1.08", + "pctchange": "4.657%", + "volume": "1733237", + "marketCap": "3664753011.00", "country": "United States", "ipoyear": "", "industry": "Military/Government/Technical", @@ -27652,11 +27708,11 @@ { "symbol": "KTTA", "name": "Pasithea Therapeutics Corp. Common Stock", - "lastsale": "$3.82", - "netchange": "0.20", - "pctchange": "5.525%", - "volume": "134893", - "marketCap": "3988389.00", + "lastsale": "$3.70", + "netchange": "-0.12", + "pctchange": "-3.141%", + "volume": "30380", + "marketCap": "3863100.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -27680,11 +27736,11 @@ { "symbol": "KURA", "name": "Kura Oncology Inc. Common Stock", - "lastsale": "$17.52", - "netchange": "-0.29", - "pctchange": "-1.628%", - "volume": "876894", - "marketCap": "1342636370.00", + "lastsale": "$17.84", + "netchange": "0.32", + "pctchange": "1.826%", + "volume": "1446633", + "marketCap": "1367159409.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -27694,10 +27750,10 @@ { "symbol": "KVAC", "name": "Keen Vision Acquisition Corporation Ordinary Shares", - "lastsale": "$10.86", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "144288", + "lastsale": "$10.87", + "netchange": "0.01", + "pctchange": "0.092%", + "volume": "34000", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -27709,9 +27765,9 @@ "symbol": "KVACU", "name": "Keen Vision Acquisition Corporation Units", "lastsale": "$10.89", - "netchange": "-1.61", - "pctchange": "-12.88%", - "volume": "15104", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "6962", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -27723,9 +27779,9 @@ "symbol": "KVACW", "name": "Keen Vision Acquisition Corporation Warrant", "lastsale": "$0.05", - "netchange": "0.0066", - "pctchange": "15.207%", - "volume": "11918", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "3013", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -27736,11 +27792,11 @@ { "symbol": "KVHI", "name": "KVH Industries Inc. Common Stock", - "lastsale": "$4.58", + "lastsale": "$4.59", "netchange": "0.01", - "pctchange": "0.219%", - "volume": "16225", - "marketCap": "90290514.00", + "pctchange": "0.218%", + "volume": "38028", + "marketCap": "90487655.00", "country": "United States", "ipoyear": "1996", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -27750,11 +27806,11 @@ { "symbol": "KWE", "name": "KWESST Micro Systems Inc. Common Stock", - "lastsale": "$0.7649", - "netchange": "-0.1345", - "pctchange": "-14.954%", - "volume": "309888", - "marketCap": "1207910.00", + "lastsale": "$0.7379", + "netchange": "-0.027", + "pctchange": "-3.53%", + "volume": "164445", + "marketCap": "1165272.00", "country": "Canada", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -27764,11 +27820,11 @@ { "symbol": "KXIN", "name": "Kaixin Holdings Ordinary Shares", - "lastsale": "$4.26", - "netchange": "0.42", - "pctchange": "10.938%", - "volume": "1692762", - "marketCap": "4202852.00", + "lastsale": "$3.84", + "netchange": "-0.42", + "pctchange": "-9.859%", + "volume": "243011", + "marketCap": "3788486.00", "country": "China", "ipoyear": "2017", "industry": "Retail-Auto Dealers and Gas Stations", @@ -27778,11 +27834,11 @@ { "symbol": "KYMR", "name": "Kymera Therapeutics Inc. Common Stock", - "lastsale": "$47.69", - "netchange": "0.62", - "pctchange": "1.317%", - "volume": "345799", - "marketCap": "3088655917.00", + "lastsale": "$49.48", + "netchange": "1.79", + "pctchange": "3.753%", + "volume": "683480", + "marketCap": "3204585758.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -27792,11 +27848,11 @@ { "symbol": "KYTX", "name": "Kyverna Therapeutics Inc. Common Stock", - "lastsale": "$5.09", - "netchange": "-0.07", - "pctchange": "-1.357%", - "volume": "205018", - "marketCap": "219617477.00", + "lastsale": "$5.13", + "netchange": "0.04", + "pctchange": "0.786%", + "volume": "324190", + "marketCap": "221343351.00", "country": "United States", "ipoyear": "2024", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -27806,11 +27862,11 @@ { "symbol": "KZIA", "name": "Kazia Therapeutics Limited American Depositary Shares", - "lastsale": "$6.13", - "netchange": "-0.45", - "pctchange": "-6.839%", - "volume": "222371", - "marketCap": "20403754.00", + "lastsale": "$6.40", + "netchange": "0.27", + "pctchange": "4.405%", + "volume": "205602", + "marketCap": "21302451.00", "country": "Australia", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -27820,11 +27876,11 @@ { "symbol": "KZR", "name": "Kezar Life Sciences Inc. Common Stock", - "lastsale": "$7.30", - "netchange": "0.21", - "pctchange": "2.962%", - "volume": "28263", - "marketCap": "53262421.00", + "lastsale": "$7.43", + "netchange": "0.13", + "pctchange": "1.781%", + "volume": "62775", + "marketCap": "54210929.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -27834,11 +27890,11 @@ { "symbol": "LAB", "name": "Standard BioTools Inc. Common Stock", - "lastsale": "$2.11", - "netchange": "0.01", - "pctchange": "0.476%", - "volume": "3576420", - "marketCap": "783135934.00", + "lastsale": "$2.26", + "netchange": "0.15", + "pctchange": "7.109%", + "volume": "3325249", + "marketCap": "838809104.00", "country": "United States", "ipoyear": "2011", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -27848,11 +27904,11 @@ { "symbol": "LAES", "name": "SEALSQ Corp Ordinary Shares", - "lastsale": "$0.376", - "netchange": "-0.0007", - "pctchange": "-0.186%", - "volume": "205610", - "marketCap": "8790880.00", + "lastsale": "$0.3612", + "netchange": "-0.0148", + "pctchange": "-3.936%", + "volume": "532732", + "marketCap": "8444856.00", "country": "Switzerland", "ipoyear": "", "industry": "Semiconductors", @@ -27862,11 +27918,11 @@ { "symbol": "LAKE", "name": "Lakeland Industries Inc. Common Stock", - "lastsale": "$20.47", - "netchange": "0.88", - "pctchange": "4.492%", - "volume": "42332", - "marketCap": "151408484.00", + "lastsale": "$20.29", + "netchange": "-0.18", + "pctchange": "-0.879%", + "volume": "45236", + "marketCap": "150077095.00", "country": "United States", "ipoyear": "1986", "industry": "Industrial Specialties", @@ -27876,11 +27932,11 @@ { "symbol": "LAMR", "name": "Lamar Advertising Company Class A Common Stock", - "lastsale": "$132.25", - "netchange": "0.32", - "pctchange": "0.243%", - "volume": "423048", - "marketCap": "13529390964.00", + "lastsale": "$132.14", + "netchange": "-0.11", + "pctchange": "-0.083%", + "volume": "663817", + "marketCap": "13518137785.00", "country": "United States", "ipoyear": "1996", "industry": "Real Estate Investment Trusts", @@ -27890,11 +27946,11 @@ { "symbol": "LANC", "name": "Lancaster Colony Corporation Common Stock", - "lastsale": "$191.35", - "netchange": "4.03", - "pctchange": "2.151%", - "volume": "128998", - "marketCap": "5274562750.00", + "lastsale": "$200.28", + "netchange": "8.93", + "pctchange": "4.667%", + "volume": "227859", + "marketCap": "5520718200.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -27904,11 +27960,11 @@ { "symbol": "LAND", "name": "Gladstone Land Corporation Common Stock", - "lastsale": "$13.59", - "netchange": "0.33", - "pctchange": "2.489%", - "volume": "199100", - "marketCap": "487044427.00", + "lastsale": "$13.66", + "netchange": "0.07", + "pctchange": "0.515%", + "volume": "302086", + "marketCap": "489553118.00", "country": "United States", "ipoyear": "1993", "industry": "Real Estate Investment Trusts", @@ -27918,11 +27974,11 @@ { "symbol": "LANDM", "name": "Gladstone Land Corporation 5.00% Series D Cumulative Term Preferred Stock", - "lastsale": "$24.85", - "netchange": "-0.15", - "pctchange": "-0.60%", - "volume": "5050", - "marketCap": "890585284.00", + "lastsale": "$24.925", + "netchange": "0.075", + "pctchange": "0.302%", + "volume": "4724", + "marketCap": "893273167.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -27932,11 +27988,11 @@ { "symbol": "LANDO", "name": "Gladstone Land Corporation 6.00% Series B Cumulative Redeemable Preferred Stock", - "lastsale": "$21.90", - "netchange": "0.10", - "pctchange": "0.459%", - "volume": "3482", - "marketCap": "784861880.00", + "lastsale": "$21.85", + "netchange": "-0.05", + "pctchange": "-0.228%", + "volume": "5832", + "marketCap": "783069958.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -27946,11 +28002,11 @@ { "symbol": "LANDP", "name": "Gladstone Land Corporation 6.00% Series C Cumulative Redeemable Preferred Stock", - "lastsale": "$21.79", - "netchange": "0.3042", - "pctchange": "1.416%", - "volume": "16660", - "marketCap": "780919651.00", + "lastsale": "$21.70", + "netchange": "-0.09", + "pctchange": "-0.413%", + "volume": "20415", + "marketCap": "777694191.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -27960,11 +28016,11 @@ { "symbol": "LARK", "name": "Landmark Bancorp Inc. Common Stock", - "lastsale": "$20.76", - "netchange": "-0.43", - "pctchange": "-2.029%", - "volume": "692", - "marketCap": "114229990.00", + "lastsale": "$21.425", + "netchange": "0.665", + "pctchange": "3.203%", + "volume": "5579", + "marketCap": "117889091.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -27974,11 +28030,11 @@ { "symbol": "LASE", "name": "Laser Photonics Corporation Common Stock", - "lastsale": "$5.00", - "netchange": "0.24", - "pctchange": "5.042%", - "volume": "396824", - "marketCap": "61352135.00", + "lastsale": "$5.39", + "netchange": "0.39", + "pctchange": "7.80%", + "volume": "477414", + "marketCap": "66137602.00", "country": "United States", "ipoyear": "2022", "industry": "Industrial Machinery/Components", @@ -27988,11 +28044,11 @@ { "symbol": "LASR", "name": "nLIGHT Inc. Common Stock", - "lastsale": "$12.44", - "netchange": "-0.14", - "pctchange": "-1.113%", - "volume": "282110", - "marketCap": "598683223.00", + "lastsale": "$14.06", + "netchange": "1.62", + "pctchange": "13.023%", + "volume": "522896", + "marketCap": "676646794.00", "country": "United States", "ipoyear": "2018", "industry": "Semiconductors", @@ -28005,7 +28061,7 @@ "lastsale": "$11.66", "netchange": "0.00", "pctchange": "0.00%", - "volume": "13", + "volume": "4", "marketCap": "189475000.00", "country": "Mexico", "ipoyear": "2022", @@ -28016,11 +28072,11 @@ { "symbol": "LAUR", "name": "Laureate Education Inc. Common Stock", - "lastsale": "$17.65", - "netchange": "0.35", - "pctchange": "2.023%", - "volume": "1068908", - "marketCap": "2659589032.00", + "lastsale": "$18.17", + "netchange": "0.52", + "pctchange": "2.946%", + "volume": "1589880", + "marketCap": "2737945196.00", "country": "United States", "ipoyear": "2017", "industry": "Other Consumer Services", @@ -28030,11 +28086,11 @@ { "symbol": "LAZR", "name": "Luminar Technologies Inc. Class A Common Stock", - "lastsale": "$0.8437", - "netchange": "0.0383", - "pctchange": "4.755%", - "volume": "37608930", - "marketCap": "416585765.00", + "lastsale": "$0.9312", + "netchange": "0.0875", + "pctchange": "10.371%", + "volume": "37649662", + "marketCap": "459789812.00", "country": "United States", "ipoyear": "2019", "industry": "Auto Parts:O.E.M.", @@ -28044,11 +28100,11 @@ { "symbol": "LBGJ", "name": "Li Bang International Corporation Inc. Ordinary Shares", - "lastsale": "$4.283", - "netchange": "0.083", - "pctchange": "1.976%", - "volume": "35956", - "marketCap": "79321160.00", + "lastsale": "$4.2101", + "netchange": "-0.0729", + "pctchange": "-1.702%", + "volume": "8007", + "marketCap": "77971052.00", "country": "China", "ipoyear": "2024", "industry": "", @@ -28058,11 +28114,11 @@ { "symbol": "LBPH", "name": "Longboard Pharmaceuticals Inc. Common Stock", - "lastsale": "$59.65", + "lastsale": "$59.80", "netchange": "0.15", - "pctchange": "0.252%", - "volume": "438977", - "marketCap": "2320356428.00", + "pctchange": "0.251%", + "volume": "1501394", + "marketCap": "2326191356.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -28072,11 +28128,11 @@ { "symbol": "LBRDA", "name": "Liberty Broadband Corporation Class A Common Stock", - "lastsale": "$92.59", - "netchange": "1.44", - "pctchange": "1.58%", - "volume": "90078", - "marketCap": "13226293450.00", + "lastsale": "$100.25", + "netchange": "7.66", + "pctchange": "8.273%", + "volume": "251755", + "marketCap": "14320508892.00", "country": "United States", "ipoyear": "", "industry": "Cable & Other Pay Television Services", @@ -28086,11 +28142,11 @@ { "symbol": "LBRDK", "name": "Liberty Broadband Corporation Class C Common Stock", - "lastsale": "$93.26", - "netchange": "1.56", - "pctchange": "1.701%", - "volume": "1404861", - "marketCap": "13322001589.00", + "lastsale": "$101.40", + "netchange": "8.14", + "pctchange": "8.728%", + "volume": "2286696", + "marketCap": "14484784057.00", "country": "United States", "ipoyear": "", "industry": "Cable & Other Pay Television Services", @@ -28100,11 +28156,11 @@ { "symbol": "LBRDP", "name": "Liberty Broadband Corporation Series A Cumulative Redeemable Preferred Stock", - "lastsale": "$24.07", - "netchange": "0.08", - "pctchange": "0.333%", - "volume": "3311", - "marketCap": "3438350614.00", + "lastsale": "$23.90", + "netchange": "-0.17", + "pctchange": "-0.706%", + "volume": "6670", + "marketCap": "3414066459.00", "country": "United States", "ipoyear": "", "industry": "Cable & Other Pay Television Services", @@ -28114,11 +28170,11 @@ { "symbol": "LBTYA", "name": "Liberty Global Ltd. Class A Common Shares", - "lastsale": "$20.39", - "netchange": "0.04", - "pctchange": "0.197%", - "volume": "1277868", - "marketCap": "7290331845.00", + "lastsale": "$19.92", + "netchange": "-0.47", + "pctchange": "-2.305%", + "volume": "3991052", + "marketCap": "7122285942.00", "country": "United Kingdom", "ipoyear": "", "industry": "Cable & Other Pay Television Services", @@ -28128,11 +28184,11 @@ { "symbol": "LBTYB", "name": "Liberty Global Ltd. Class B Common Shares", - "lastsale": "$20.25", - "netchange": "-0.44", - "pctchange": "-2.127%", - "volume": "2643", - "marketCap": "7240275619.00", + "lastsale": "$19.9924", + "netchange": "-0.2576", + "pctchange": "-1.272%", + "volume": "505", + "marketCap": "7148172162.00", "country": "United Kingdom", "ipoyear": "", "industry": "Cable & Other Pay Television Services", @@ -28142,11 +28198,11 @@ { "symbol": "LBTYK", "name": "Liberty Global Ltd. Class C Common Shares", - "lastsale": "$20.97", - "netchange": "0.01", - "pctchange": "0.048%", - "volume": "1106494", - "marketCap": "7497707641.00", + "lastsale": "$20.52", + "netchange": "-0.45", + "pctchange": "-2.146%", + "volume": "1505364", + "marketCap": "7336812627.00", "country": "United Kingdom", "ipoyear": "", "industry": "Cable & Other Pay Television Services", @@ -28156,10 +28212,10 @@ { "symbol": "LBYAV", "name": "Liberty Global Ltd. Class A Common Shares Ex-distribution When-Issued", - "lastsale": "$11.28", - "netchange": "0.18", - "pctchange": "1.622%", - "volume": "45313", + "lastsale": "$10.70", + "netchange": "-0.58", + "pctchange": "-5.142%", + "volume": "25236", "marketCap": "0.00", "country": "United Kingdom", "ipoyear": "", @@ -28171,9 +28227,9 @@ "symbol": "LBYKV", "name": "Liberty Global Ltd. Class C Common Shares Ex-distribution When-Issued", "lastsale": "$11.55", - "netchange": "2.55", - "pctchange": "28.333%", - "volume": "467", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "39", "marketCap": "0.00", "country": "United Kingdom", "ipoyear": "", @@ -28184,11 +28240,11 @@ { "symbol": "LCFY", "name": "Locafy Limited Ordinary Share", - "lastsale": "$5.86", - "netchange": "-0.14", - "pctchange": "-2.333%", - "volume": "16652", - "marketCap": "7478813.00", + "lastsale": "$5.81", + "netchange": "-0.05", + "pctchange": "-0.853%", + "volume": "14465", + "marketCap": "7415001.00", "country": "Australia", "ipoyear": "2022", "industry": "Computer Software: Programming Data Processing", @@ -28201,7 +28257,7 @@ "lastsale": "$6.36", "netchange": "0.00", "pctchange": "0.00%", - "volume": "6", + "volume": "3", "marketCap": "8116937.00", "country": "Australia", "ipoyear": "2022", @@ -28212,11 +28268,11 @@ { "symbol": "LCID", "name": "Lucid Group Inc. Common Stock", - "lastsale": "$2.25", - "netchange": "0.01", - "pctchange": "0.446%", - "volume": "39965297", - "marketCap": "5217472575.00", + "lastsale": "$2.13", + "netchange": "-0.12", + "pctchange": "-5.333%", + "volume": "105437752", + "marketCap": "4939207371.00", "country": "United States", "ipoyear": "", "industry": "Auto Manufacturing", @@ -28226,11 +28282,11 @@ { "symbol": "LCNB", "name": "LCNB Corporation Common Stock", - "lastsale": "$16.43", - "netchange": "0.31", - "pctchange": "1.923%", - "volume": "21270", - "marketCap": "232520449.00", + "lastsale": "$17.16", + "netchange": "0.73", + "pctchange": "4.443%", + "volume": "90360", + "marketCap": "242851546.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -28240,11 +28296,11 @@ { "symbol": "LCUT", "name": "Lifetime Brands Inc. Common Stock", - "lastsale": "$6.19", - "netchange": "0.27", - "pctchange": "4.561%", - "volume": "42585", - "marketCap": "137157475.00", + "lastsale": "$6.60", + "netchange": "0.41", + "pctchange": "6.624%", + "volume": "83265", + "marketCap": "146242219.00", "country": "United States", "ipoyear": "1991", "industry": "Industrial Machinery/Components", @@ -28254,11 +28310,11 @@ { "symbol": "LDTC", "name": "LeddarTech Holdings Inc. Common Shares", - "lastsale": "$0.2599", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "102056", - "marketCap": "7477578.00", + "lastsale": "$0.2474", + "netchange": "-0.0125", + "pctchange": "-4.81%", + "volume": "25387", + "marketCap": "7117941.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -28268,11 +28324,11 @@ { "symbol": "LDTCW", "name": "LeddarTech Holdings Inc. Warrants", - "lastsale": "$0.021", - "netchange": "0.0001", - "pctchange": "0.478%", - "volume": "3502", - "marketCap": "604191.00", + "lastsale": "$0.0217", + "netchange": "0.0007", + "pctchange": "3.333%", + "volume": "2210", + "marketCap": "624330.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -28282,11 +28338,11 @@ { "symbol": "LDWY", "name": "Lendway Inc. Common Stock (DE)", - "lastsale": "$3.525", - "netchange": "0.0749", - "pctchange": "2.171%", - "volume": "594", - "marketCap": "6237836.00", + "lastsale": "$3.3526", + "netchange": "-0.1724", + "pctchange": "-4.891%", + "volume": "1214", + "marketCap": "5932758.00", "country": "United States", "ipoyear": "", "industry": "Advertising", @@ -28296,11 +28352,11 @@ { "symbol": "LE", "name": "Lands' End Inc. Common Stock", - "lastsale": "$16.25", - "netchange": "0.17", - "pctchange": "1.057%", - "volume": "97149", - "marketCap": "506879376.00", + "lastsale": "$16.75", + "netchange": "0.50", + "pctchange": "3.077%", + "volume": "213124", + "marketCap": "522475665.00", "country": "United States", "ipoyear": "", "industry": "Clothing/Shoe/Accessory Stores", @@ -28310,11 +28366,11 @@ { "symbol": "LECO", "name": "Lincoln Electric Holdings Inc. Common Shares", - "lastsale": "$203.79", - "netchange": "4.99", - "pctchange": "2.51%", - "volume": "258283", - "marketCap": "11499014393.00", + "lastsale": "$218.40", + "netchange": "14.61", + "pctchange": "7.169%", + "volume": "769031", + "marketCap": "12323395375.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -28324,11 +28380,11 @@ { "symbol": "LEDS", "name": "SemiLEDS Corporation Common Stock", - "lastsale": "$1.11", - "netchange": "-0.07", - "pctchange": "-5.932%", - "volume": "72590", - "marketCap": "7987892.00", + "lastsale": "$1.111", + "netchange": "0.001", + "pctchange": "0.09%", + "volume": "33654", + "marketCap": "7995088.00", "country": "Taiwan", "ipoyear": "2010", "industry": "Semiconductors", @@ -28338,11 +28394,11 @@ { "symbol": "LEE", "name": "Lee Enterprises Incorporated Common Stock", - "lastsale": "$17.17", - "netchange": "-1.73", - "pctchange": "-9.153%", - "volume": "89845", - "marketCap": "106291812.00", + "lastsale": "$16.78", + "netchange": "-0.39", + "pctchange": "-2.271%", + "volume": "22838", + "marketCap": "103877496.00", "country": "United States", "ipoyear": "", "industry": "Newspapers/Magazines", @@ -28352,11 +28408,11 @@ { "symbol": "LEGH", "name": "Legacy Housing Corporation Common Stock (TX)", - "lastsale": "$26.17", - "netchange": "0.99", - "pctchange": "3.932%", - "volume": "54131", - "marketCap": "636362491.00", + "lastsale": "$27.48", + "netchange": "1.31", + "pctchange": "5.006%", + "volume": "71128", + "marketCap": "668217090.00", "country": "United States", "ipoyear": "2018", "industry": "Homebuilding", @@ -28366,11 +28422,11 @@ { "symbol": "LEGN", "name": "Legend Biotech Corporation American Depositary Shares", - "lastsale": "$44.62", - "netchange": "1.01", - "pctchange": "2.316%", - "volume": "2992200", - "marketCap": "8116870382.00", + "lastsale": "$41.39", + "netchange": "-3.23", + "pctchange": "-7.239%", + "volume": "2740260", + "marketCap": "7529297739.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -28380,11 +28436,11 @@ { "symbol": "LENZ", "name": "LENZ Therapeutics Inc. Common Stock", - "lastsale": "$28.65", - "netchange": "0.22", - "pctchange": "0.774%", - "volume": "160571", - "marketCap": "787779452.00", + "lastsale": "$32.23", + "netchange": "3.58", + "pctchange": "12.496%", + "volume": "254664", + "marketCap": "886217513.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -28394,11 +28450,11 @@ { "symbol": "LESL", "name": "Leslie's Inc. Common Stock", - "lastsale": "$3.08", - "netchange": "0.17", - "pctchange": "5.842%", - "volume": "3658479", - "marketCap": "569531436.00", + "lastsale": "$2.94", + "netchange": "-0.14", + "pctchange": "-4.545%", + "volume": "5369530", + "marketCap": "543643644.00", "country": "United States", "ipoyear": "2020", "industry": "Other Specialty Stores", @@ -28408,11 +28464,11 @@ { "symbol": "LEXX", "name": "Lexaria Bioscience Corp. Common Stock", - "lastsale": "$2.23", - "netchange": "-0.05", - "pctchange": "-2.193%", - "volume": "119631", - "marketCap": "35256757.00", + "lastsale": "$2.19", + "netchange": "-0.04", + "pctchange": "-1.794%", + "volume": "105626", + "marketCap": "34624349.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -28422,11 +28478,11 @@ { "symbol": "LEXXW", "name": "Lexaria Bioscience Corp. Warrant", - "lastsale": "$0.7291", - "netchange": "0.0391", - "pctchange": "5.667%", - "volume": "101", - "marketCap": "11527220.00", + "lastsale": "$0.80", + "netchange": "0.0709", + "pctchange": "9.724%", + "volume": "10981", + "marketCap": "12648164.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -28436,11 +28492,11 @@ { "symbol": "LFCR", "name": "Lifecore Biomedical Inc. Common Stock", - "lastsale": "$6.135", - "netchange": "0.145", - "pctchange": "2.421%", - "volume": "85109", - "marketCap": "189560794.00", + "lastsale": "$6.41", + "netchange": "0.275", + "pctchange": "4.482%", + "volume": "159264", + "marketCap": "198057815.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -28450,11 +28506,11 @@ { "symbol": "LFLY", "name": "Leafly Holdings Inc. Common Stock", - "lastsale": "$1.80", - "netchange": "-0.04", - "pctchange": "-2.174%", - "volume": "12972", - "marketCap": "4627489.00", + "lastsale": "$1.40", + "netchange": "-0.40", + "pctchange": "-22.222%", + "volume": "90673", + "marketCap": "3599158.00", "country": "United States", "ipoyear": "2019", "industry": "Computer Software: Prepackaged Software", @@ -28464,11 +28520,11 @@ { "symbol": "LFLYW", "name": "Leafly Holdings Inc. Warrant", - "lastsale": "$0.0352", - "netchange": "-0.0033", - "pctchange": "-8.571%", - "volume": "1851", - "marketCap": "90493.00", + "lastsale": "$0.0278", + "netchange": "-0.0074", + "pctchange": "-21.023%", + "volume": "165752", + "marketCap": "71469.00", "country": "United States", "ipoyear": "2019", "industry": "Computer Software: Prepackaged Software", @@ -28478,11 +28534,11 @@ { "symbol": "LFMD", "name": "LifeMD Inc. Common Stock", - "lastsale": "$4.46", - "netchange": "0.08", - "pctchange": "1.826%", - "volume": "572560", - "marketCap": "192087147.00", + "lastsale": "$5.06", + "netchange": "0.60", + "pctchange": "13.453%", + "volume": "650098", + "marketCap": "217928467.00", "country": "United States", "ipoyear": "", "industry": "Medical/Nursing Services", @@ -28492,11 +28548,11 @@ { "symbol": "LFMDP", "name": "LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock", - "lastsale": "$21.954", - "netchange": "-0.126", - "pctchange": "-0.571%", - "volume": "336", - "marketCap": "945533906.00", + "lastsale": "$21.8539", + "netchange": "-0.1001", + "pctchange": "-0.456%", + "volume": "603", + "marketCap": "941222713.00", "country": "United States", "ipoyear": "", "industry": "Medical/Nursing Services", @@ -28506,11 +28562,11 @@ { "symbol": "LFST", "name": "LifeStance Health Group Inc. Common Stock", - "lastsale": "$6.86", - "netchange": "0.15", - "pctchange": "2.235%", - "volume": "1219103", - "marketCap": "2624791749.00", + "lastsale": "$7.13", + "netchange": "0.27", + "pctchange": "3.936%", + "volume": "2695105", + "marketCap": "2728099880.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Nursing Services", @@ -28520,11 +28576,11 @@ { "symbol": "LFUS", "name": "Littelfuse Inc. Common Stock", - "lastsale": "$249.44", - "netchange": "0.94", - "pctchange": "0.378%", - "volume": "107233", - "marketCap": "6189775525.00", + "lastsale": "$260.80", + "netchange": "11.36", + "pctchange": "4.554%", + "volume": "179239", + "marketCap": "6471670370.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -28534,11 +28590,11 @@ { "symbol": "LFVN", "name": "Lifevantage Corporation Common Stock (Delaware)", - "lastsale": "$14.44", - "netchange": "0.94", - "pctchange": "6.963%", - "volume": "119604", - "marketCap": "180864307.00", + "lastsale": "$13.94", + "netchange": "-0.50", + "pctchange": "-3.463%", + "volume": "133893", + "marketCap": "174601692.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -28548,11 +28604,11 @@ { "symbol": "LFWD", "name": "Lifeward Ltd. Ordinary Shares", - "lastsale": "$2.28", - "netchange": "-0.07", - "pctchange": "-2.979%", - "volume": "59057", - "marketCap": "20004218.00", + "lastsale": "$2.115", + "netchange": "-0.165", + "pctchange": "-7.237%", + "volume": "66338", + "marketCap": "18556545.00", "country": "Israel", "ipoyear": "2014", "industry": "Industrial Specialties", @@ -28562,11 +28618,11 @@ { "symbol": "LGCB", "name": "Linkage Global Inc. Class A Ordinary Shares", - "lastsale": "$0.2429", - "netchange": "-0.0187", - "pctchange": "-7.148%", - "volume": "562370", - "marketCap": "5222350.00", + "lastsale": "$0.2153", + "netchange": "-0.0276", + "pctchange": "-11.363%", + "volume": "582416", + "marketCap": "4628950.00", "country": "Japan", "ipoyear": "2023", "industry": "Catalog/Specialty Distribution", @@ -28576,11 +28632,11 @@ { "symbol": "LGCL", "name": "Lucas GC Limited Ordinary Shares", - "lastsale": "$1.21", - "netchange": "0.05", - "pctchange": "4.31%", - "volume": "196096", - "marketCap": "96271593.00", + "lastsale": "$1.30", + "netchange": "0.09", + "pctchange": "7.438%", + "volume": "369934", + "marketCap": "103432290.00", "country": "China", "ipoyear": "2024", "industry": "Computer Software: Programming Data Processing", @@ -28590,11 +28646,11 @@ { "symbol": "LGHL", "name": "Lion Group Holding Ltd. American Depositary Share", - "lastsale": "$0.1895", - "netchange": "0.0035", - "pctchange": "1.882%", - "volume": "1684590", - "marketCap": "769726.00", + "lastsale": "$0.1812", + "netchange": "-0.0083", + "pctchange": "-4.38%", + "volume": "1263807", + "marketCap": "736012.00", "country": "China", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -28604,11 +28660,11 @@ { "symbol": "LGHLW", "name": "Lion Group Holding Ltd. Warrant", - "lastsale": "$0.0072", + "lastsale": "$0.0071", "netchange": "-0.0001", - "pctchange": "-1.37%", - "volume": "36664", - "marketCap": "29246.00", + "pctchange": "-1.389%", + "volume": "9715", + "marketCap": "28839.00", "country": "China", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -28618,11 +28674,11 @@ { "symbol": "LGIH", "name": "LGI Homes Inc. Common Stock", - "lastsale": "$111.16", - "netchange": "7.62", - "pctchange": "7.359%", - "volume": "345432", - "marketCap": "2612291125.00", + "lastsale": "$109.98", + "netchange": "-1.18", + "pctchange": "-1.062%", + "volume": "353921", + "marketCap": "2584560794.00", "country": "United States", "ipoyear": "2013", "industry": "Homebuilding", @@ -28632,11 +28688,11 @@ { "symbol": "LGMK", "name": "LogicMark Inc. Common Stock (NV)", - "lastsale": "$0.1024", - "netchange": "0.0094", - "pctchange": "10.108%", - "volume": "5353688", - "marketCap": "621095.00", + "lastsale": "$0.098", + "netchange": "-0.0044", + "pctchange": "-4.297%", + "volume": "3832750", + "marketCap": "594408.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -28646,11 +28702,11 @@ { "symbol": "LGND", "name": "Ligand Pharmaceuticals Incorporated Common Stock", - "lastsale": "$111.13", - "netchange": "0.91", - "pctchange": "0.826%", - "volume": "86387", - "marketCap": "2030228414.00", + "lastsale": "$116.90", + "netchange": "5.77", + "pctchange": "5.192%", + "volume": "214603", + "marketCap": "2135640255.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -28660,11 +28716,11 @@ { "symbol": "LGO", "name": "Largo Inc. Common Shares", - "lastsale": "$2.46", - "netchange": "0.18", - "pctchange": "7.895%", - "volume": "158608", - "marketCap": "157713060.00", + "lastsale": "$2.58", + "netchange": "0.12", + "pctchange": "4.878%", + "volume": "234484", + "marketCap": "165406380.00", "country": "Canada", "ipoyear": "", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", @@ -28674,11 +28730,11 @@ { "symbol": "LGTY", "name": "Logility Supply Chain Solutions Inc. Common Stock", - "lastsale": "$10.89", - "netchange": "0.09", - "pctchange": "0.833%", - "volume": "148876", - "marketCap": "366546575.00", + "lastsale": "$11.47", + "netchange": "0.58", + "pctchange": "5.326%", + "volume": "261787", + "marketCap": "386068799.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -28688,11 +28744,11 @@ { "symbol": "LGVN", "name": "Longeveron Inc. Class A Common Stock", - "lastsale": "$2.25", - "netchange": "0.09", - "pctchange": "4.167%", - "volume": "349825", - "marketCap": "32308826.00", + "lastsale": "$2.15", + "netchange": "-0.10", + "pctchange": "-4.444%", + "volume": "381646", + "marketCap": "30872878.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -28702,11 +28758,11 @@ { "symbol": "LI", "name": "Li Auto Inc. American Depositary Shares", - "lastsale": "$25.54", - "netchange": "0.89", - "pctchange": "3.611%", - "volume": "4445475", - "marketCap": "26743193614.00", + "lastsale": "$24.71", + "netchange": "-0.83", + "pctchange": "-3.25%", + "volume": "7227711", + "marketCap": "25874092177.00", "country": "China", "ipoyear": "2020", "industry": "Auto Manufacturing", @@ -28716,11 +28772,11 @@ { "symbol": "LICN", "name": "Lichen China Limited Class A Ordinary Shares", - "lastsale": "$2.11", - "netchange": "-0.01", - "pctchange": "-0.472%", - "volume": "260256", - "marketCap": "60662500.00", + "lastsale": "$2.02", + "netchange": "-0.09", + "pctchange": "-4.265%", + "volume": "140105", + "marketCap": "58075000.00", "country": "China", "ipoyear": "2023", "industry": "Professional Services", @@ -28730,11 +28786,11 @@ { "symbol": "LIDR", "name": "AEye Inc. Class A Common Stock", - "lastsale": "$1.14", - "netchange": "0.08", - "pctchange": "7.547%", - "volume": "69882", - "marketCap": "9818918.00", + "lastsale": "$1.10", + "netchange": "-0.04", + "pctchange": "-3.509%", + "volume": "91910", + "marketCap": "9474395.00", "country": "United States", "ipoyear": "2021", "industry": "Auto Parts:O.E.M.", @@ -28744,11 +28800,11 @@ { "symbol": "LIDRW", "name": "AEye Inc. Warrant", - "lastsale": "$0.0089", - "netchange": "0.0011", - "pctchange": "14.103%", - "volume": "7186", - "marketCap": "76656.00", + "lastsale": "$0.008", + "netchange": "-0.0009", + "pctchange": "-10.112%", + "volume": "2201", + "marketCap": "68905.00", "country": "United States", "ipoyear": "2021", "industry": "Auto Parts:O.E.M.", @@ -28758,11 +28814,11 @@ { "symbol": "LIEN", "name": "Chicago Atlantic BDC Inc. Common Stock", - "lastsale": "$12.93", - "netchange": "-0.047", - "pctchange": "-0.362%", - "volume": "2895", - "marketCap": "80359485.00", + "lastsale": "$12.89", + "netchange": "-0.04", + "pctchange": "-0.309%", + "volume": "1767", + "marketCap": "80110886.00", "country": "United States", "ipoyear": "2022", "industry": "Finance: Consumer Services", @@ -28772,11 +28828,11 @@ { "symbol": "LIF", "name": "Life360 Inc. Common Stock", - "lastsale": "$44.65", - "netchange": "0.28", - "pctchange": "0.631%", - "volume": "111363", - "marketCap": "3310136725.00", + "lastsale": "$45.79", + "netchange": "1.14", + "pctchange": "2.553%", + "volume": "215348", + "marketCap": "3394650854.00", "country": "United States", "ipoyear": "2024", "industry": "", @@ -28786,11 +28842,11 @@ { "symbol": "LIFW", "name": "MSP Recovery Inc. Class A Common Stock", - "lastsale": "$0.111", - "netchange": "0.01", - "pctchange": "9.901%", - "volume": "4523829", - "marketCap": "16174097.00", + "lastsale": "$0.12", + "netchange": "0.009", + "pctchange": "8.108%", + "volume": "39414785", + "marketCap": "17485511.00", "country": "United States", "ipoyear": "2020", "industry": "EDP Services", @@ -28800,11 +28856,11 @@ { "symbol": "LIFWW", "name": "MSP Recovery Inc. Warrant", - "lastsale": "$0.0022", - "netchange": "-0.0002", - "pctchange": "-8.333%", - "volume": "49719", - "marketCap": "320568.00", + "lastsale": "$0.0029", + "netchange": "0.0007", + "pctchange": "31.818%", + "volume": "1272466", + "marketCap": "422567.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -28815,9 +28871,9 @@ "symbol": "LIFWZ", "name": "MSP Recovery Inc. Warrant", "lastsale": "$0.0697", - "netchange": "0.0346", - "pctchange": "98.575%", - "volume": "876", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "40", "marketCap": "10156168.00", "country": "United States", "ipoyear": "2020", @@ -28828,11 +28884,11 @@ { "symbol": "LILA", "name": "Liberty Latin America Ltd. Class A Common Stock", - "lastsale": "$10.00", - "netchange": "0.14", - "pctchange": "1.42%", - "volume": "232248", - "marketCap": "1963000000.00", + "lastsale": "$10.40", + "netchange": "0.40", + "pctchange": "4.00%", + "volume": "545828", + "marketCap": "2041520000.00", "country": "United States", "ipoyear": "", "industry": "Cable & Other Pay Television Services", @@ -28842,53 +28898,25 @@ { "symbol": "LILAK", "name": "Liberty Latin America Ltd. Class C Common Stock", - "lastsale": "$9.88", - "netchange": "0.12", - "pctchange": "1.23%", - "volume": "490760", - "marketCap": "1939444000.00", + "lastsale": "$10.24", + "netchange": "0.36", + "pctchange": "3.644%", + "volume": "1410575", + "marketCap": "2010112000.00", "country": "United States", "ipoyear": "", "industry": "Cable & Other Pay Television Services", "sector": "Telecommunications", "url": "/market-activity/stocks/lilak" }, - { - "symbol": "LILM", - "name": "Lilium NV Class A Ordinary Shares", - "lastsale": "$0.052", - "netchange": "-0.0305", - "pctchange": "-36.97%", - "volume": "81848574", - "marketCap": "31151640.00", - "country": "Germany", - "ipoyear": "", - "industry": "Aerospace", - "sector": "Industrials", - "url": "/market-activity/stocks/lilm" - }, - { - "symbol": "LILMW", - "name": "Lilium N.V. Warrants", - "lastsale": "$0.0069", - "netchange": "-0.0053", - "pctchange": "-43.443%", - "volume": "1601136", - "marketCap": "4133583.00", - "country": "Germany", - "ipoyear": "", - "industry": "Aerospace", - "sector": "Industrials", - "url": "/market-activity/stocks/lilmw" - }, { "symbol": "LIN", "name": "Linde plc Ordinary Shares", - "lastsale": "$454.89", - "netchange": "-3.43", - "pctchange": "-0.748%", - "volume": "1749038", - "marketCap": "216599468496.00", + "lastsale": "$462.63", + "netchange": "7.74", + "pctchange": "1.702%", + "volume": "2626910", + "marketCap": "220284930665.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -28898,11 +28926,11 @@ { "symbol": "LINC", "name": "Lincoln Educational Services Corporation Common Stock", - "lastsale": "$13.83", - "netchange": "0.45", - "pctchange": "3.363%", - "volume": "98031", - "marketCap": "435298185.00", + "lastsale": "$15.09", + "netchange": "1.26", + "pctchange": "9.111%", + "volume": "229231", + "marketCap": "474956588.00", "country": "United States", "ipoyear": "2005", "industry": "Other Consumer Services", @@ -28912,11 +28940,11 @@ { "symbol": "LIND", "name": "Lindblad Expeditions Holdings Inc. Common Stock", - "lastsale": "$11.71", - "netchange": "2.36", - "pctchange": "25.241%", - "volume": "1751614", - "marketCap": "636073289.00", + "lastsale": "$13.14", + "netchange": "1.43", + "pctchange": "12.212%", + "volume": "904118", + "marketCap": "713749190.00", "country": "United States", "ipoyear": "2013", "industry": "Transportation Services", @@ -28926,11 +28954,11 @@ { "symbol": "LINE", "name": "Lineage Inc. Common Stock", - "lastsale": "$73.18", - "netchange": "0.64", - "pctchange": "0.882%", - "volume": "979639", - "marketCap": "16662262359.00", + "lastsale": "$67.80", + "netchange": "-5.38", + "pctchange": "-7.352%", + "volume": "2975577", + "marketCap": "15437296911.00", "country": "United States", "ipoyear": "2024", "industry": "Real Estate Investment Trusts", @@ -28940,11 +28968,11 @@ { "symbol": "LINK", "name": "Interlink Electronics Inc. Common Stock", - "lastsale": "$5.83", - "netchange": "0.2916", - "pctchange": "5.265%", - "volume": "92293", - "marketCap": "57508368.00", + "lastsale": "$5.71", + "netchange": "-0.12", + "pctchange": "-2.058%", + "volume": "21966", + "marketCap": "56324662.00", "country": "United States", "ipoyear": "", "industry": "Computer peripheral equipment", @@ -28954,11 +28982,11 @@ { "symbol": "LION", "name": "Lionsgate Studios Corp. Common Shares", - "lastsale": "$6.76", - "netchange": "0.03", - "pctchange": "0.446%", - "volume": "64220", - "marketCap": "1951485074.00", + "lastsale": "$6.66", + "netchange": "-0.10", + "pctchange": "-1.479%", + "volume": "27939", + "marketCap": "1922616952.00", "country": "United States", "ipoyear": "", "industry": "Movies/Entertainment", @@ -28968,11 +28996,11 @@ { "symbol": "LIPO", "name": "Lipella Pharmaceuticals Inc. Common Stock", - "lastsale": "$0.3192", - "netchange": "-0.0202", - "pctchange": "-5.952%", - "volume": "710458", - "marketCap": "2555080.00", + "lastsale": "$0.317", + "netchange": "-0.0022", + "pctchange": "-0.689%", + "volume": "699364", + "marketCap": "2537470.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -28982,11 +29010,11 @@ { "symbol": "LIQT", "name": "LiqTech International Inc. Common Stock", - "lastsale": "$1.95", - "netchange": "0.04", - "pctchange": "2.094%", - "volume": "8307", - "marketCap": "11347580.00", + "lastsale": "$1.7801", + "netchange": "-0.1699", + "pctchange": "-8.713%", + "volume": "11527", + "marketCap": "10358886.00", "country": "Denmark", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -28996,11 +29024,11 @@ { "symbol": "LITE", "name": "Lumentum Holdings Inc. Common Stock", - "lastsale": "$66.18", - "netchange": "2.01", - "pctchange": "3.132%", - "volume": "1669575", - "marketCap": "4500240000.00", + "lastsale": "$71.97", + "netchange": "5.79", + "pctchange": "8.749%", + "volume": "4197009", + "marketCap": "4893960000.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -29010,11 +29038,11 @@ { "symbol": "LITM", "name": "Snow Lake Resources Ltd. Common Shares", - "lastsale": "$0.3101", - "netchange": "0.0051", - "pctchange": "1.672%", - "volume": "120581", - "marketCap": "7990057.00", + "lastsale": "$0.318", + "netchange": "0.0079", + "pctchange": "2.548%", + "volume": "818855", + "marketCap": "8193609.00", "country": "Canada", "ipoyear": "2021", "industry": "Other Metals and Minerals", @@ -29024,11 +29052,11 @@ { "symbol": "LIVE", "name": "Live Ventures Incorporated Common Stock", - "lastsale": "$11.42", - "netchange": "0.29", - "pctchange": "2.606%", - "volume": "5707", - "marketCap": "35763249.00", + "lastsale": "$11.29", + "netchange": "-0.13", + "pctchange": "-1.138%", + "volume": "1978", + "marketCap": "35356137.00", "country": "United States", "ipoyear": "", "industry": "Other Specialty Stores", @@ -29038,11 +29066,11 @@ { "symbol": "LIVN", "name": "LivaNova PLC Ordinary Shares", - "lastsale": "$49.69", - "netchange": "0.68", - "pctchange": "1.387%", - "volume": "644101", - "marketCap": "2698208491.00", + "lastsale": "$52.10", + "netchange": "2.41", + "pctchange": "4.85%", + "volume": "840329", + "marketCap": "2829073504.00", "country": "United Kingdom", "ipoyear": "", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -29052,11 +29080,11 @@ { "symbol": "LIXT", "name": "Lixte Biotechnology Holdings Inc. Common Stock", - "lastsale": "$1.89", - "netchange": "-0.06", - "pctchange": "-3.077%", - "volume": "51791", - "marketCap": "4251158.00", + "lastsale": "$1.81", + "netchange": "-0.08", + "pctchange": "-4.233%", + "volume": "48658", + "marketCap": "4071215.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -29066,11 +29094,11 @@ { "symbol": "LIXTW", "name": "Lixte Biotechnology Holdings Inc. Warrants", - "lastsale": "$0.0267", - "netchange": "0.0011", - "pctchange": "4.297%", - "volume": "10204", - "marketCap": "60056.00", + "lastsale": "$0.0372", + "netchange": "0.0105", + "pctchange": "39.326%", + "volume": "6403", + "marketCap": "83674.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -29080,11 +29108,11 @@ { "symbol": "LKCO", "name": "Luokung Technology Corp Ordinary Shares", - "lastsale": "$1.69", - "netchange": "-0.15", - "pctchange": "-8.152%", - "volume": "45862", - "marketCap": "4123139.00", + "lastsale": "$1.58", + "netchange": "-0.11", + "pctchange": "-6.509%", + "volume": "20990", + "marketCap": "3854769.00", "country": "China", "ipoyear": "", "industry": "EDP Services", @@ -29094,11 +29122,11 @@ { "symbol": "LKFN", "name": "Lakeland Financial Corporation Common Stock", - "lastsale": "$66.53", - "netchange": "2.27", - "pctchange": "3.533%", - "volume": "105026", - "marketCap": "1696919769.00", + "lastsale": "$73.94", + "netchange": "7.41", + "pctchange": "11.138%", + "volume": "448631", + "marketCap": "1885919851.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -29108,11 +29136,11 @@ { "symbol": "LKQ", "name": "LKQ Corporation Common Stock", - "lastsale": "$37.66", - "netchange": "0.10", - "pctchange": "0.266%", - "volume": "1416890", - "marketCap": "9790090437.00", + "lastsale": "$38.14", + "netchange": "0.48", + "pctchange": "1.275%", + "volume": "3296218", + "marketCap": "9914871196.00", "country": "United States", "ipoyear": "2003", "industry": "Motor Vehicles", @@ -29122,11 +29150,11 @@ { "symbol": "LLYVA", "name": "Liberty Media Corporation Series A Liberty Live Common Stock", - "lastsale": "$56.64", - "netchange": "0.18", - "pctchange": "0.319%", - "volume": "100153", - "marketCap": "5195242262.00", + "lastsale": "$61.42", + "netchange": "4.78", + "pctchange": "8.439%", + "volume": "211201", + "marketCap": "5633682552.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -29136,11 +29164,11 @@ { "symbol": "LLYVK", "name": "Liberty Media Corporation Series C Liberty Live Common Stock", - "lastsale": "$58.24", - "netchange": "0.15", - "pctchange": "0.258%", - "volume": "641866", - "marketCap": "5342000518.00", + "lastsale": "$63.00", + "netchange": "4.76", + "pctchange": "8.173%", + "volume": "720900", + "marketCap": "5778606330.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -29150,11 +29178,11 @@ { "symbol": "LMAT", "name": "LeMaitre Vascular Inc. Common Stock", - "lastsale": "$98.63", - "netchange": "2.28", - "pctchange": "2.366%", - "volume": "211550", - "marketCap": "2216101985.00", + "lastsale": "$101.71", + "netchange": "3.08", + "pctchange": "3.123%", + "volume": "237196", + "marketCap": "2285306022.00", "country": "United States", "ipoyear": "2006", "industry": "Medical/Dental Instruments", @@ -29164,11 +29192,11 @@ { "symbol": "LMB", "name": "Limbach Holdings Inc. Common Stock", - "lastsale": "$77.79", - "netchange": "4.21", - "pctchange": "5.722%", - "volume": "133772", - "marketCap": "876934527.00", + "lastsale": "$93.79", + "netchange": "16.00", + "pctchange": "20.568%", + "volume": "456581", + "marketCap": "1057304143.00", "country": "United States", "ipoyear": "", "industry": "Engineering & Construction", @@ -29178,11 +29206,11 @@ { "symbol": "LMFA", "name": "LM Funding America Inc. Common Stock", - "lastsale": "$2.66", - "netchange": "0.03", - "pctchange": "1.141%", - "volume": "38573", - "marketCap": "7474600.00", + "lastsale": "$3.16", + "netchange": "0.50", + "pctchange": "18.797%", + "volume": "302712", + "marketCap": "8879600.00", "country": "United States", "ipoyear": "2015", "industry": "Finance: Consumer Services", @@ -29192,11 +29220,11 @@ { "symbol": "LMNR", "name": "Limoneira Co Common Stock", - "lastsale": "$27.20", - "netchange": "1.45", - "pctchange": "5.631%", - "volume": "36833", - "marketCap": "491011707.00", + "lastsale": "$28.91", + "netchange": "1.71", + "pctchange": "6.287%", + "volume": "117620", + "marketCap": "521880458.00", "country": "United States", "ipoyear": "", "industry": "Farming/Seeds/Milling", @@ -29206,11 +29234,11 @@ { "symbol": "LNKB", "name": "LINKBANCORP Inc. Common Stock", - "lastsale": "$7.04", - "netchange": "0.23", - "pctchange": "3.377%", - "volume": "35521", - "marketCap": "263041990.00", + "lastsale": "$7.55", + "netchange": "0.51", + "pctchange": "7.244%", + "volume": "174335", + "marketCap": "282097588.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -29220,11 +29248,11 @@ { "symbol": "LNSR", "name": "LENSAR Inc. Common Stock", - "lastsale": "$5.79", - "netchange": "-0.07", - "pctchange": "-1.195%", - "volume": "27637", - "marketCap": "67212723.00", + "lastsale": "$5.86", + "netchange": "0.07", + "pctchange": "1.209%", + "volume": "47645", + "marketCap": "68025312.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -29234,11 +29262,11 @@ { "symbol": "LNT", "name": "Alliant Energy Corporation Common Stock", - "lastsale": "$58.12", - "netchange": "0.61", - "pctchange": "1.061%", - "volume": "1496429", - "marketCap": "14913545620.00", + "lastsale": "$57.00", + "netchange": "-1.12", + "pctchange": "-1.927%", + "volume": "2482551", + "marketCap": "14626154514.00", "country": "United States", "ipoyear": "", "industry": "Power Generation", @@ -29248,11 +29276,11 @@ { "symbol": "LNTH", "name": "Lantheus Holdings Inc. Common Stock", - "lastsale": "$114.96", - "netchange": "-0.49", - "pctchange": "-0.424%", - "volume": "1490699", - "marketCap": "7981746604.00", + "lastsale": "$91.17", + "netchange": "-23.79", + "pctchange": "-20.694%", + "volume": "5740325", + "marketCap": "6329991631.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -29262,11 +29290,11 @@ { "symbol": "LNW", "name": "Light & Wonder Inc. Common Stock", - "lastsale": "$95.80", - "netchange": "1.44", - "pctchange": "1.526%", - "volume": "300129", - "marketCap": "8499775582.00", + "lastsale": "$99.62", + "netchange": "3.82", + "pctchange": "3.987%", + "volume": "667542", + "marketCap": "8838701915.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -29276,11 +29304,11 @@ { "symbol": "LNZA", "name": "LanzaTech Global Inc. Common Stock", - "lastsale": "$1.91", - "netchange": "0.18", - "pctchange": "10.405%", - "volume": "401231", - "marketCap": "377731278.00", + "lastsale": "$1.88", + "netchange": "-0.03", + "pctchange": "-1.571%", + "volume": "888451", + "marketCap": "371798326.00", "country": "United States", "ipoyear": "2021", "industry": "Major Chemicals", @@ -29290,11 +29318,11 @@ { "symbol": "LNZAW", "name": "LanzaTech Global Inc. Warrant", - "lastsale": "$0.127", - "netchange": "-0.013", - "pctchange": "-9.286%", - "volume": "7242", - "marketCap": "25116164.00", + "lastsale": "$0.1275", + "netchange": "0.0005", + "pctchange": "0.394%", + "volume": "38865", + "marketCap": "25215046.00", "country": "United States", "ipoyear": "2021", "industry": "Major Chemicals", @@ -29304,11 +29332,11 @@ { "symbol": "LOAN", "name": "Manhattan Bridge Capital Inc", - "lastsale": "$5.36", + "lastsale": "$5.38", "netchange": "0.02", - "pctchange": "0.375%", - "volume": "4184", - "marketCap": "61311169.00", + "pctchange": "0.373%", + "volume": "7433", + "marketCap": "61539942.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -29318,11 +29346,11 @@ { "symbol": "LOBO", "name": "LOBO EV TECHNOLOGIES LTD. Ordinary shares", - "lastsale": "$2.409", - "netchange": "0.009", - "pctchange": "0.375%", - "volume": "16669", - "marketCap": "18742020.00", + "lastsale": "$2.45", + "netchange": "0.041", + "pctchange": "1.702%", + "volume": "8467", + "marketCap": "19061000.00", "country": "China", "ipoyear": "2024", "industry": "Motor Vehicles", @@ -29332,11 +29360,11 @@ { "symbol": "LOCO", "name": "El Pollo Loco Holdings Inc. Common Stock", - "lastsale": "$12.06", - "netchange": "0.28", - "pctchange": "2.377%", - "volume": "205618", - "marketCap": "361067066.00", + "lastsale": "$12.91", + "netchange": "0.85", + "pctchange": "7.048%", + "volume": "289960", + "marketCap": "386515408.00", "country": "United States", "ipoyear": "2014", "industry": "Restaurants", @@ -29346,11 +29374,11 @@ { "symbol": "LOGC", "name": "ContextLogic Inc. Class A Common Stock", - "lastsale": "$6.19", - "netchange": "-0.18", - "pctchange": "-2.826%", - "volume": "250878", - "marketCap": "162640022.00", + "lastsale": "$6.29", + "netchange": "0.10", + "pctchange": "1.616%", + "volume": "201784", + "marketCap": "165267486.00", "country": "United States", "ipoyear": "2020", "industry": "Catalog/Specialty Distribution", @@ -29360,11 +29388,11 @@ { "symbol": "LOGI", "name": "Logitech International S.A. Ordinary Shares", - "lastsale": "$83.63", - "netchange": "0.11", - "pctchange": "0.132%", - "volume": "679367", - "marketCap": "13275234687.00", + "lastsale": "$78.62", + "netchange": "-5.01", + "pctchange": "-5.991%", + "volume": "1258088", + "marketCap": "12479958760.00", "country": "United States", "ipoyear": "1997", "industry": "Computer peripheral equipment", @@ -29374,11 +29402,11 @@ { "symbol": "LOOP", "name": "Loop Industries Inc. Common Stock", - "lastsale": "$1.27", - "netchange": "0.01", - "pctchange": "0.794%", - "volume": "7710", - "marketCap": "60477734.00", + "lastsale": "$1.26", + "netchange": "-0.01", + "pctchange": "-0.787%", + "volume": "13895", + "marketCap": "60001531.00", "country": "Canada", "ipoyear": "", "industry": "Major Chemicals", @@ -29388,11 +29416,11 @@ { "symbol": "LOPE", "name": "Grand Canyon Education Inc. Common Stock", - "lastsale": "$139.75", - "netchange": "2.425", - "pctchange": "1.766%", - "volume": "165929", - "marketCap": "4116674445.00", + "lastsale": "$160.15", + "netchange": "20.40", + "pctchange": "14.597%", + "volume": "646549", + "marketCap": "4717605813.00", "country": "United States", "ipoyear": "2008", "industry": "Other Consumer Services", @@ -29402,10 +29430,10 @@ { "symbol": "LOT", "name": "Lotus Technology Inc. American Depositary Shares", - "lastsale": "$4.24", - "netchange": "-0.13", - "pctchange": "-2.975%", - "volume": "98588", + "lastsale": "$4.32", + "netchange": "0.08", + "pctchange": "1.887%", + "volume": "106767", "marketCap": "0.00", "country": "China", "ipoyear": "", @@ -29413,28 +29441,14 @@ "sector": "", "url": "/market-activity/stocks/lot" }, - { - "symbol": "LOTWW", - "name": "Lotus Technology Inc. Warrants", - "lastsale": "$0.2701", - "netchange": "-0.0299", - "pctchange": "-9.967%", - "volume": "3384", - "marketCap": "662008307.00", - "country": "China", - "ipoyear": "", - "industry": "Auto Manufacturing", - "sector": "Consumer Discretionary", - "url": "/market-activity/stocks/lotww" - }, { "symbol": "LOVE", "name": "The Lovesac Company Common Stock", - "lastsale": "$29.91", - "netchange": "0.62", - "pctchange": "2.117%", - "volume": "167862", - "marketCap": "465359939.00", + "lastsale": "$29.40", + "netchange": "-0.51", + "pctchange": "-1.705%", + "volume": "413782", + "marketCap": "457425016.00", "country": "United States", "ipoyear": "2018", "industry": "Other Specialty Stores", @@ -29444,10 +29458,10 @@ { "symbol": "LPAA", "name": "Launch One Acquisition Corp. Class A Ordinary shares", - "lastsale": "$9.98", - "netchange": "0.01", - "pctchange": "0.10%", - "volume": "135464", + "lastsale": "$9.985", + "netchange": "0.005", + "pctchange": "0.05%", + "volume": "90500", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -29458,10 +29472,10 @@ { "symbol": "LPAAU", "name": "Launch One Acquisition Corp. Unit", - "lastsale": "$10.01", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "2292", + "lastsale": "$10.0177", + "netchange": "0.0077", + "pctchange": "0.077%", + "volume": "3148", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -29486,10 +29500,10 @@ { "symbol": "LPBBU", "name": "Launch Two Acquisition Corp. Unit", - "lastsale": "$10.00", - "netchange": "0.01", - "pctchange": "0.10%", - "volume": "103915", + "lastsale": "$9.99", + "netchange": "-0.01", + "pctchange": "-0.10%", + "volume": "500", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -29500,11 +29514,11 @@ { "symbol": "LPCN", "name": "Lipocine Inc. Common Stock", - "lastsale": "$5.83", - "netchange": "-0.26", - "pctchange": "-4.269%", - "volume": "38419", - "marketCap": "31178490.00", + "lastsale": "$6.06", + "netchange": "0.23", + "pctchange": "3.945%", + "volume": "29280", + "marketCap": "32408516.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -29514,11 +29528,11 @@ { "symbol": "LPLA", "name": "LPL Financial Holdings Inc. Common Stock", - "lastsale": "$275.81", - "netchange": "1.83", - "pctchange": "0.668%", - "volume": "948805", - "marketCap": "20620352691.00", + "lastsale": "$308.16", + "netchange": "32.35", + "pctchange": "11.729%", + "volume": "1924491", + "marketCap": "23074891065.00", "country": "United States", "ipoyear": "2010", "industry": "Investment Bankers/Brokers/Service", @@ -29528,11 +29542,11 @@ { "symbol": "LPRO", "name": "Open Lending Corporation Common Stock", - "lastsale": "$6.36", - "netchange": "0.22", - "pctchange": "3.583%", - "volume": "380319", - "marketCap": "758446460.00", + "lastsale": "$6.74", + "netchange": "0.38", + "pctchange": "5.975%", + "volume": "809985", + "marketCap": "803762443.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -29542,11 +29556,11 @@ { "symbol": "LPSN", "name": "LivePerson Inc. Common Stock", - "lastsale": "$1.19", - "netchange": "-0.01", - "pctchange": "-0.833%", - "volume": "724103", - "marketCap": "105933488.00", + "lastsale": "$1.17", + "netchange": "-0.02", + "pctchange": "-1.681%", + "volume": "1492519", + "marketCap": "104153093.00", "country": "United States", "ipoyear": "2000", "industry": "Computer Software: Prepackaged Software", @@ -29556,11 +29570,11 @@ { "symbol": "LPTH", "name": "LightPath Technologies Inc. Class A Common Stock", - "lastsale": "$1.59", - "netchange": "0.06", - "pctchange": "3.922%", - "volume": "31832", - "marketCap": "62888852.00", + "lastsale": "$1.60", + "netchange": "0.01", + "pctchange": "0.629%", + "volume": "21103", + "marketCap": "63284379.00", "country": "United States", "ipoyear": "1996", "industry": "Semiconductors", @@ -29570,11 +29584,11 @@ { "symbol": "LPTX", "name": "Leap Therapeutics Inc. Common Stock", - "lastsale": "$3.55", - "netchange": "-0.12", - "pctchange": "-3.27%", - "volume": "153548", - "marketCap": "135838847.00", + "lastsale": "$3.71", + "netchange": "0.16", + "pctchange": "4.507%", + "volume": "342212", + "marketCap": "141961161.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -29584,11 +29598,11 @@ { "symbol": "LQDA", "name": "Liquidia Corporation Common Stock", - "lastsale": "$10.43", - "netchange": "-0.03", - "pctchange": "-0.287%", - "volume": "857582", - "marketCap": "800958228.00", + "lastsale": "$10.64", + "netchange": "0.21", + "pctchange": "2.013%", + "volume": "877391", + "marketCap": "817084904.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -29598,11 +29612,11 @@ { "symbol": "LQDT", "name": "Liquidity Services Inc. Common Stock", - "lastsale": "$22.23", - "netchange": "0.37", - "pctchange": "1.693%", - "volume": "90408", - "marketCap": "678735230.00", + "lastsale": "$24.00", + "netchange": "1.77", + "pctchange": "7.962%", + "volume": "184623", + "marketCap": "732777576.00", "country": "United States", "ipoyear": "2006", "industry": "Business Services", @@ -29612,11 +29626,11 @@ { "symbol": "LQR", "name": "LQR House Inc. Common Stock", - "lastsale": "$0.7179", - "netchange": "-0.0122", - "pctchange": "-1.671%", - "volume": "117116", - "marketCap": "3870362.00", + "lastsale": "$0.7131", + "netchange": "-0.0048", + "pctchange": "-0.669%", + "volume": "28928", + "marketCap": "3844484.00", "country": "United States", "ipoyear": "2023", "industry": "Beverages (Production/Distribution)", @@ -29626,11 +29640,11 @@ { "symbol": "LRCX", "name": "Lam Research Corporation Common Stock", - "lastsale": "$76.40", - "netchange": "2.23", - "pctchange": "3.007%", - "volume": "7998930", - "marketCap": "98302734000.00", + "lastsale": "$76.78", + "netchange": "0.38", + "pctchange": "0.497%", + "volume": "15027124", + "marketCap": "98791674300.00", "country": "United States", "ipoyear": "1984", "industry": "Industrial Machinery/Components", @@ -29640,11 +29654,11 @@ { "symbol": "LRE", "name": "Lead Real Estate Co. Ltd American Depositary Shares", - "lastsale": "$2.10", - "netchange": "0.12", - "pctchange": "6.061%", - "volume": "19082", - "marketCap": "28647990.00", + "lastsale": "$2.025", + "netchange": "-0.075", + "pctchange": "-3.571%", + "volume": "18383", + "marketCap": "27624848.00", "country": "Japan", "ipoyear": "2023", "industry": "Homebuilding", @@ -29654,11 +29668,11 @@ { "symbol": "LRFC", "name": "Logan Ridge Finance Corporation Common Stock", - "lastsale": "$25.2236", - "netchange": "0.0136", - "pctchange": "0.054%", - "volume": "1833", - "marketCap": "67499917.00", + "lastsale": "$24.82", + "netchange": "-0.4036", + "pctchange": "-1.60%", + "volume": "4236", + "marketCap": "66419859.00", "country": "United States", "ipoyear": "2013", "industry": "Finance: Consumer Services", @@ -29669,9 +29683,9 @@ "symbol": "LRHC", "name": "La Rosa Holdings Corp. Common Stock", "lastsale": "$0.85", - "netchange": "0.07", - "pctchange": "8.974%", - "volume": "273772", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "197124", "marketCap": "14586000.00", "country": "United States", "ipoyear": "2023", @@ -29682,11 +29696,11 @@ { "symbol": "LRMR", "name": "Larimar Therapeutics Inc. Common Stock", - "lastsale": "$7.36", - "netchange": "-0.21", - "pctchange": "-2.774%", - "volume": "736019", - "marketCap": "469616782.00", + "lastsale": "$8.16", + "netchange": "0.80", + "pctchange": "10.87%", + "volume": "1127503", + "marketCap": "520662084.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -29696,11 +29710,11 @@ { "symbol": "LSAK", "name": "Lesaka Technologies Inc. Common Stock", - "lastsale": "$5.50", - "netchange": "0.06", - "pctchange": "1.103%", - "volume": "20906", - "marketCap": "347838425.00", + "lastsale": "$5.55", + "netchange": "0.05", + "pctchange": "0.909%", + "volume": "13109", + "marketCap": "351000593.00", "country": "South Africa", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -29710,11 +29724,11 @@ { "symbol": "LSB", "name": "LakeShore Biopharma Co. Ltd Ordinary Shares", - "lastsale": "$2.15", - "netchange": "-0.10", - "pctchange": "-4.444%", - "volume": "35690", - "marketCap": "41023617.00", + "lastsale": "$2.17", + "netchange": "0.02", + "pctchange": "0.93%", + "volume": "5537", + "marketCap": "41405232.00", "country": "China", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -29725,9 +29739,9 @@ "symbol": "LSBK", "name": "Lake Shore Bancorp Inc. Common Stock", "lastsale": "$13.95", - "netchange": "0.40", - "pctchange": "2.952%", - "volume": "6196", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "403", "marketCap": "80031652.00", "country": "United States", "ipoyear": "2006", @@ -29738,11 +29752,11 @@ { "symbol": "LSBPW", "name": "LakeShore Biopharma Co. Ltd Warrants", - "lastsale": "$0.045", - "netchange": "-0.0001", - "pctchange": "-0.222%", - "volume": "2", - "marketCap": "858634.00", + "lastsale": "$0.04", + "netchange": "-0.0051", + "pctchange": "-11.308%", + "volume": "800", + "marketCap": "763230.00", "country": "China", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -29752,11 +29766,11 @@ { "symbol": "LSCC", "name": "Lattice Semiconductor Corporation Common Stock", - "lastsale": "$51.18", - "netchange": "-0.71", - "pctchange": "-1.368%", - "volume": "10422589", - "marketCap": "7051182936.00", + "lastsale": "$54.17", + "netchange": "2.99", + "pctchange": "5.842%", + "volume": "4622827", + "marketCap": "7473899471.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -29766,11 +29780,11 @@ { "symbol": "LSEA", "name": "Landsea Homes Corporation Common Stock", - "lastsale": "$11.50", - "netchange": "-0.24", - "pctchange": "-2.044%", - "volume": "417311", - "marketCap": "417167008.00", + "lastsale": "$11.12", + "netchange": "-0.38", + "pctchange": "-3.304%", + "volume": "389932", + "marketCap": "403465659.00", "country": "United States", "ipoyear": "2018", "industry": "Homebuilding", @@ -29780,11 +29794,11 @@ { "symbol": "LSEAW", "name": "Landsea Homes Corporation Warrant", - "lastsale": "$0.27", - "netchange": "0.025", - "pctchange": "10.204%", - "volume": "37031", - "marketCap": "9794356.00", + "lastsale": "$0.24", + "netchange": "-0.03", + "pctchange": "-11.111%", + "volume": "3890", + "marketCap": "8706094.00", "country": "United States", "ipoyear": "2018", "industry": "Homebuilding", @@ -29794,11 +29808,11 @@ { "symbol": "LSH", "name": "Lakeside Holding Limited Common Stock", - "lastsale": "$2.63", - "netchange": "0.02", - "pctchange": "0.766%", - "volume": "8488", - "marketCap": "19725000.00", + "lastsale": "$2.67", + "netchange": "0.04", + "pctchange": "1.521%", + "volume": "2933", + "marketCap": "20025000.00", "country": "United States", "ipoyear": "2024", "industry": "", @@ -29808,11 +29822,11 @@ { "symbol": "LSTA", "name": "Lisata Therapeutics Inc. Common Stock", - "lastsale": "$2.88", - "netchange": "-0.03", - "pctchange": "-1.031%", - "volume": "13029", - "marketCap": "23960448.00", + "lastsale": "$2.92", + "netchange": "0.04", + "pctchange": "1.389%", + "volume": "30637", + "marketCap": "24293232.00", "country": "United States", "ipoyear": "", "industry": "Misc Health and Biotechnology Services", @@ -29822,11 +29836,11 @@ { "symbol": "LSTR", "name": "Landstar System Inc. Common Stock", - "lastsale": "$180.76", - "netchange": "3.36", - "pctchange": "1.894%", - "volume": "155839", - "marketCap": "6386462831.00", + "lastsale": "$191.61", + "netchange": "10.85", + "pctchange": "6.002%", + "volume": "258180", + "marketCap": "6769806059.00", "country": "United States", "ipoyear": "1993", "industry": "Trucking Freight/Courier Services", @@ -29836,11 +29850,11 @@ { "symbol": "LTBR", "name": "Lightbridge Corporation Common Stock", - "lastsale": "$8.11", - "netchange": "0.965", - "pctchange": "13.506%", - "volume": "1979508", - "marketCap": "127869575.00", + "lastsale": "$8.30", + "netchange": "0.19", + "pctchange": "2.343%", + "volume": "1709122", + "marketCap": "130865287.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -29850,11 +29864,11 @@ { "symbol": "LTRN", "name": "Lantern Pharma Inc. Common Stock", - "lastsale": "$3.27", - "netchange": "-0.01", - "pctchange": "-0.305%", - "volume": "25685", - "marketCap": "35200651.00", + "lastsale": "$3.31", + "netchange": "0.04", + "pctchange": "1.223%", + "volume": "27911", + "marketCap": "35631240.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -29864,11 +29878,11 @@ { "symbol": "LTRX", "name": "Lantronix Inc. Common Stock", - "lastsale": "$3.76", - "netchange": "-0.01", - "pctchange": "-0.265%", - "volume": "234986", - "marketCap": "142493758.00", + "lastsale": "$3.82", + "netchange": "0.06", + "pctchange": "1.596%", + "volume": "242387", + "marketCap": "144767594.00", "country": "United States", "ipoyear": "2000", "industry": "Computer Communications Equipment", @@ -29878,11 +29892,11 @@ { "symbol": "LTRY", "name": "Lottery.com Inc. Common Stock", - "lastsale": "$0.2713", - "netchange": "0.0163", - "pctchange": "6.392%", - "volume": "277812", - "marketCap": "2503598.00", + "lastsale": "$0.28", + "netchange": "0.0087", + "pctchange": "3.207%", + "volume": "158575", + "marketCap": "2583883.00", "country": "United States", "ipoyear": "2023", "industry": "Computer Software: Prepackaged Software", @@ -29892,11 +29906,11 @@ { "symbol": "LTRYW", "name": "Lottery.com Inc. Warrants", - "lastsale": "$0.0105", - "netchange": "0.0005", - "pctchange": "5.00%", - "volume": "610", - "marketCap": "96896.00", + "lastsale": "$0.0092", + "netchange": "-0.0014", + "pctchange": "-13.208%", + "volume": "10326", + "marketCap": "84899.00", "country": "United States", "ipoyear": "2023", "industry": "Computer Software: Prepackaged Software", @@ -29906,11 +29920,11 @@ { "symbol": "LUCD", "name": "Lucid Diagnostics Inc. Common Stock", - "lastsale": "$0.945", - "netchange": "0.0073", - "pctchange": "0.779%", - "volume": "130251", - "marketCap": "51020828.00", + "lastsale": "$0.9438", + "netchange": "-0.0012", + "pctchange": "-0.127%", + "volume": "206482", + "marketCap": "50956039.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Dental Instruments", @@ -29920,11 +29934,11 @@ { "symbol": "LUCY", "name": "Innovative Eyewear Inc. Common Stock", - "lastsale": "$8.18", - "netchange": "0.10", - "pctchange": "1.238%", - "volume": "85917", - "marketCap": "12847254.00", + "lastsale": "$8.01", + "netchange": "-0.17", + "pctchange": "-2.078%", + "volume": "412933", + "marketCap": "12580258.00", "country": "United States", "ipoyear": "2022", "industry": "Ophthalmic Goods", @@ -29934,11 +29948,11 @@ { "symbol": "LUCYW", "name": "Innovative Eyewear Inc. Series A Warrants 8/16/27", - "lastsale": "$0.0401", - "netchange": "-0.0041", - "pctchange": "-9.276%", - "volume": "22244", - "marketCap": "62980.00", + "lastsale": "$0.0352", + "netchange": "-0.0049", + "pctchange": "-12.219%", + "volume": "6039", + "marketCap": "55284.00", "country": "United States", "ipoyear": "2022", "industry": "Ophthalmic Goods", @@ -29948,11 +29962,11 @@ { "symbol": "LULU", "name": "lululemon athletica inc. Common Stock", - "lastsale": "$319.23", - "netchange": "1.10", - "pctchange": "0.346%", - "volume": "1400754", - "marketCap": "40827113837.00", + "lastsale": "$313.14", + "netchange": "-6.09", + "pctchange": "-1.908%", + "volume": "2205763", + "marketCap": "40048248682.00", "country": "Canada", "ipoyear": "2007", "industry": "Apparel", @@ -29962,11 +29976,11 @@ { "symbol": "LUMO", "name": "Lumos Pharma Inc. Common Stock", - "lastsale": "$4.39", - "netchange": "-0.025", - "pctchange": "-0.566%", - "volume": "9465", - "marketCap": "35664522.00", + "lastsale": "$4.31", + "netchange": "-0.08", + "pctchange": "-1.822%", + "volume": "56217", + "marketCap": "35014599.00", "country": "United States", "ipoyear": "2011", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -29976,11 +29990,11 @@ { "symbol": "LUNA", "name": "Luna Innovations Incorporated Common Stock", - "lastsale": "$1.57", - "netchange": "-0.005", - "pctchange": "-0.317%", - "volume": "82553", - "marketCap": "53315066.00", + "lastsale": "$1.585", + "netchange": "0.015", + "pctchange": "0.955%", + "volume": "156806", + "marketCap": "53824446.00", "country": "United States", "ipoyear": "2006", "industry": "Biotechnology: Commercial Physical & Biological Resarch", @@ -29990,11 +30004,11 @@ { "symbol": "LUNG", "name": "Pulmonx Corporation Common Stock", - "lastsale": "$7.11", - "netchange": "-0.01", - "pctchange": "-0.14%", - "volume": "256680", - "marketCap": "280758820.00", + "lastsale": "$7.71", + "netchange": "0.60", + "pctchange": "8.439%", + "volume": "322867", + "marketCap": "304451547.00", "country": "United States", "ipoyear": "2020", "industry": "Medical/Dental Instruments", @@ -30004,11 +30018,11 @@ { "symbol": "LUNR", "name": "Intuitive Machines Inc. Class A Common Stock", - "lastsale": "$7.74", - "netchange": "0.16", - "pctchange": "2.111%", - "volume": "3948846", - "marketCap": "994988711.00", + "lastsale": "$8.26", + "netchange": "0.52", + "pctchange": "6.718%", + "volume": "11940882", + "marketCap": "1061835497.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -30018,11 +30032,11 @@ { "symbol": "LUNRW", "name": "Intuitive Machines Inc. Warrants", - "lastsale": "$2.41", - "netchange": "0.06", - "pctchange": "2.553%", - "volume": "102830", - "marketCap": "309809146.00", + "lastsale": "$2.55", + "netchange": "0.14", + "pctchange": "5.809%", + "volume": "567781", + "marketCap": "327806358.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -30032,11 +30046,11 @@ { "symbol": "LUXH", "name": "LuxUrban Hotels Inc. Common Stock", - "lastsale": "$0.0496", - "netchange": "0.0127", - "pctchange": "34.417%", - "volume": "108803450", - "marketCap": "6787967.00", + "lastsale": "$0.0504", + "netchange": "0.0008", + "pctchange": "1.613%", + "volume": "14357366", + "marketCap": "6897450.00", "country": "United States", "ipoyear": "2022", "industry": "Real Estate", @@ -30046,11 +30060,11 @@ { "symbol": "LUXHP", "name": "LuxUrban Hotels Inc. 13.00% Series A Cumulative Redeemable Preferred Stock", - "lastsale": "$15.15", - "netchange": "-0.06", - "pctchange": "-0.394%", - "volume": "693", - "marketCap": "2073340600.00", + "lastsale": "$16.43", + "netchange": "1.28", + "pctchange": "8.449%", + "volume": "12888", + "marketCap": "2248513931.00", "country": "United States", "ipoyear": "", "industry": "Real Estate", @@ -30060,11 +30074,11 @@ { "symbol": "LVLU", "name": "Lulu's Fashion Lounge Holdings Inc. Common Stock", - "lastsale": "$1.72", - "netchange": "0.40", - "pctchange": "30.303%", - "volume": "118091", - "marketCap": "71847649.00", + "lastsale": "$1.45", + "netchange": "-0.27", + "pctchange": "-15.698%", + "volume": "129609", + "marketCap": "60569239.00", "country": "United States", "ipoyear": "2021", "industry": "Catalog/Specialty Distribution", @@ -30074,11 +30088,11 @@ { "symbol": "LVO", "name": "LiveOne Inc. Common Stock", - "lastsale": "$0.7058", - "netchange": "-0.0251", - "pctchange": "-3.434%", - "volume": "351108", - "marketCap": "69844074.00", + "lastsale": "$0.9068", + "netchange": "0.201", + "pctchange": "28.478%", + "volume": "1247211", + "marketCap": "89734494.00", "country": "United States", "ipoyear": "", "industry": "Restaurants", @@ -30088,11 +30102,11 @@ { "symbol": "LVRO", "name": "Lavoro Limited Class A Ordinary Shares", - "lastsale": "$4.76", - "netchange": "0.30", - "pctchange": "6.726%", - "volume": "76401", - "marketCap": "555055646.00", + "lastsale": "$4.85", + "netchange": "0.09", + "pctchange": "1.891%", + "volume": "5172", + "marketCap": "565550396.00", "country": "Brazil", "ipoyear": "", "industry": "Other Specialty Stores", @@ -30102,11 +30116,11 @@ { "symbol": "LVROW", "name": "Lavoro Limited Warrant", - "lastsale": "$0.28", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "915", - "marketCap": "32650332.00", + "lastsale": "$0.279", + "netchange": "-0.001", + "pctchange": "-0.357%", + "volume": "3148", + "marketCap": "32533724.00", "country": "Brazil", "ipoyear": "", "industry": "Other Specialty Stores", @@ -30116,11 +30130,11 @@ { "symbol": "LVTX", "name": "LAVA Therapeutics N.V. Ordinary Shares", - "lastsale": "$1.82", - "netchange": "0.05", - "pctchange": "2.825%", - "volume": "9823", - "marketCap": "47846138.00", + "lastsale": "$1.90", + "netchange": "0.08", + "pctchange": "4.396%", + "volume": "29201", + "marketCap": "49949265.00", "country": "Netherlands", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -30130,11 +30144,11 @@ { "symbol": "LWAY", "name": "Lifeway Foods Inc. Common Stock", - "lastsale": "$24.84", - "netchange": "0.09", - "pctchange": "0.364%", - "volume": "153057", - "marketCap": "367402155.00", + "lastsale": "$25.82", + "netchange": "0.98", + "pctchange": "3.945%", + "volume": "124153", + "marketCap": "381897088.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -30144,11 +30158,11 @@ { "symbol": "LWLG", "name": "Lightwave Logic Inc. Common Stock", - "lastsale": "$3.39", - "netchange": "0.24", - "pctchange": "7.619%", - "volume": "559048", - "marketCap": "409228477.00", + "lastsale": "$3.62", + "netchange": "0.23", + "pctchange": "6.785%", + "volume": "1015125", + "marketCap": "436993241.00", "country": "United States", "ipoyear": "", "industry": "Containers/Packaging", @@ -30158,11 +30172,11 @@ { "symbol": "LX", "name": "LexinFintech Holdings Ltd. American Depositary Shares", - "lastsale": "$3.58", - "netchange": "-0.09", - "pctchange": "-2.452%", - "volume": "4212361", - "marketCap": "588598161.00", + "lastsale": "$3.59", + "netchange": "0.01", + "pctchange": "0.279%", + "volume": "4149418", + "marketCap": "590242289.00", "country": "China", "ipoyear": "2017", "industry": "Finance: Consumer Services", @@ -30172,11 +30186,11 @@ { "symbol": "LXEH", "name": "Lixiang Education Holding Co. Ltd. American Depositary Shares", - "lastsale": "$2.41", - "netchange": "-0.22", - "pctchange": "-8.365%", - "volume": "43247", - "marketCap": "2811675.00", + "lastsale": "$2.32", + "netchange": "-0.09", + "pctchange": "-3.734%", + "volume": "23997", + "marketCap": "2706674.00", "country": "China", "ipoyear": "2020", "industry": "Other Consumer Services", @@ -30186,11 +30200,11 @@ { "symbol": "LXEO", "name": "Lexeo Therapeutics Inc. Common Stock", - "lastsale": "$8.03", - "netchange": "-0.21", - "pctchange": "-2.549%", - "volume": "129316", - "marketCap": "265479862.00", + "lastsale": "$8.20", + "netchange": "0.17", + "pctchange": "2.117%", + "volume": "293162", + "marketCap": "271100233.00", "country": "United States", "ipoyear": "2023", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -30200,11 +30214,11 @@ { "symbol": "LXRX", "name": "Lexicon Pharmaceuticals Inc. Common Stock", - "lastsale": "$1.19", - "netchange": "-0.015", - "pctchange": "-1.245%", - "volume": "6658550", - "marketCap": "430175831.00", + "lastsale": "$1.21", + "netchange": "0.02", + "pctchange": "1.681%", + "volume": "2595047", + "marketCap": "437405677.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -30214,11 +30228,11 @@ { "symbol": "LYEL", "name": "Lyell Immunopharma Inc. Common Stock", - "lastsale": "$1.24", - "netchange": "-0.03", - "pctchange": "-2.362%", - "volume": "1263620", - "marketCap": "317443860.00", + "lastsale": "$1.48", + "netchange": "0.24", + "pctchange": "19.355%", + "volume": "1735723", + "marketCap": "378884607.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -30228,11 +30242,11 @@ { "symbol": "LYFT", "name": "Lyft Inc. Class A Common Stock", - "lastsale": "$13.80", - "netchange": "0.22", - "pctchange": "1.62%", - "volume": "13272786", - "marketCap": "5660172161.00", + "lastsale": "$14.40", + "netchange": "0.60", + "pctchange": "4.348%", + "volume": "33302591", + "marketCap": "5906266603.00", "country": "United States", "ipoyear": "2019", "industry": "Business Services", @@ -30242,11 +30256,11 @@ { "symbol": "LYRA", "name": "Lyra Therapeutics Inc. Common Stock", - "lastsale": "$0.2675", - "netchange": "0.0046", - "pctchange": "1.75%", - "volume": "424072", - "marketCap": "17509677.00", + "lastsale": "$0.2799", + "netchange": "0.0124", + "pctchange": "4.636%", + "volume": "759138", + "marketCap": "18321340.00", "country": "United States", "ipoyear": "2020", "industry": "Medical/Dental Instruments", @@ -30256,11 +30270,11 @@ { "symbol": "LYT", "name": "Lytus Technologies Holdings PTV. Ltd. Common Shares", - "lastsale": "$1.79", - "netchange": "0.11", - "pctchange": "6.548%", - "volume": "47592", - "marketCap": "3335196.00", + "lastsale": "$1.71", + "netchange": "-0.08", + "pctchange": "-4.469%", + "volume": "18051", + "marketCap": "3186137.00", "country": "United Arab Emirates", "ipoyear": "2022", "industry": "EDP Services", @@ -30270,11 +30284,11 @@ { "symbol": "LYTS", "name": "LSI Industries Inc. Common Stock", - "lastsale": "$16.89", - "netchange": "0.30", - "pctchange": "1.808%", - "volume": "85596", - "marketCap": "502381548.00", + "lastsale": "$18.15", + "netchange": "1.26", + "pctchange": "7.46%", + "volume": "286325", + "marketCap": "539859390.00", "country": "United States", "ipoyear": "1985", "industry": "Building Products", @@ -30284,11 +30298,11 @@ { "symbol": "LZ", "name": "LegalZoom.com Inc. Common Stock", - "lastsale": "$7.56", - "netchange": "0.41", - "pctchange": "5.734%", - "volume": "1180135", - "marketCap": "1327626327.00", + "lastsale": "$8.15", + "netchange": "0.59", + "pctchange": "7.804%", + "volume": "2306291", + "marketCap": "1431237376.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -30298,25 +30312,39 @@ { "symbol": "MACI", "name": "Melar Acquisition Corp. I Class A Ordinary Shares", - "lastsale": "$10.01", + "lastsale": "$10.0162", + "netchange": "0.0062", + "pctchange": "0.062%", + "volume": "253145", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2024", + "industry": "", + "sector": "", + "url": "/market-activity/stocks/maci" + }, + { + "symbol": "MACIW", + "name": "Melar Acquisition Corp. I Warrant", + "lastsale": "$0.0901", "netchange": "0.00", "pctchange": "0.00%", - "volume": "7", + "volume": "1", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", "industry": "", "sector": "", - "url": "/market-activity/stocks/maci" + "url": "/market-activity/stocks/maciw" }, { "symbol": "MAMA", "name": "Mama's Creations Inc. Common Stock", - "lastsale": "$7.36", - "netchange": "0.25", - "pctchange": "3.516%", - "volume": "284918", - "marketCap": "276570348.00", + "lastsale": "$7.79", + "netchange": "0.43", + "pctchange": "5.842%", + "volume": "311855", + "marketCap": "292728670.00", "country": "United States", "ipoyear": "", "industry": "Specialty Foods", @@ -30326,11 +30354,11 @@ { "symbol": "MAMO", "name": "Massimo Group Common Stock", - "lastsale": "$4.18", - "netchange": "-0.20", - "pctchange": "-4.566%", - "volume": "181886", - "marketCap": "172727987.00", + "lastsale": "$4.13", + "netchange": "-0.05", + "pctchange": "-1.196%", + "volume": "177822", + "marketCap": "170661863.00", "country": "United States", "ipoyear": "2024", "industry": "Industrial Specialties", @@ -30340,11 +30368,11 @@ { "symbol": "MANH", "name": "Manhattan Associates Inc. Common Stock", - "lastsale": "$266.43", - "netchange": "-0.21", - "pctchange": "-0.079%", - "volume": "399197", - "marketCap": "16272286584.00", + "lastsale": "$281.03", + "netchange": "14.60", + "pctchange": "5.48%", + "volume": "609018", + "marketCap": "17163985657.00", "country": "United States", "ipoyear": "1998", "industry": "Computer Software: Prepackaged Software", @@ -30354,11 +30382,11 @@ { "symbol": "MAPS", "name": "WM Technology Inc. Class A Common Stock ", - "lastsale": "$0.80", - "netchange": "0.01", - "pctchange": "1.266%", - "volume": "461812", - "marketCap": "121947689.00", + "lastsale": "$0.7666", + "netchange": "-0.0334", + "pctchange": "-4.175%", + "volume": "2928302", + "marketCap": "116856373.00", "country": "United States", "ipoyear": "2019", "industry": "Computer Software: Prepackaged Software", @@ -30368,11 +30396,11 @@ { "symbol": "MAPSW", "name": "WM Technology Inc. Warrants ", - "lastsale": "$0.0266", - "netchange": "0.0023", - "pctchange": "9.465%", - "volume": "30234", - "marketCap": "4054761.00", + "lastsale": "$0.0294", + "netchange": "0.0028", + "pctchange": "10.526%", + "volume": "7450", + "marketCap": "4481578.00", "country": "United States", "ipoyear": "2019", "industry": "Computer Software: Prepackaged Software", @@ -30382,11 +30410,11 @@ { "symbol": "MAR", "name": "Marriott International Class A Common Stock", - "lastsale": "$259.66", - "netchange": "3.23", - "pctchange": "1.26%", - "volume": "1604321", - "marketCap": "73100201420.00", + "lastsale": "$276.26", + "netchange": "16.60", + "pctchange": "6.393%", + "volume": "2148476", + "marketCap": "76770839524.00", "country": "United States", "ipoyear": "", "industry": "Hotels/Resorts", @@ -30396,11 +30424,11 @@ { "symbol": "MARA", "name": "MARA Holdings Inc. Common Stock", - "lastsale": "$16.24", - "netchange": "0.74", - "pctchange": "4.774%", - "volume": "31979965", - "marketCap": "4782267861.00", + "lastsale": "$19.32", + "netchange": "3.08", + "pctchange": "18.966%", + "volume": "85286227", + "marketCap": "5689249697.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -30410,11 +30438,11 @@ { "symbol": "MARPS", "name": "Marine Petroleum Trust Units of Beneficial Interest", - "lastsale": "$3.95", - "netchange": "-0.05", - "pctchange": "-1.25%", - "volume": "1743", - "marketCap": "7900000.00", + "lastsale": "$4.1031", + "netchange": "0.1531", + "pctchange": "3.876%", + "volume": "5847", + "marketCap": "8206200.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -30425,9 +30453,9 @@ "symbol": "MARX", "name": "Mars Acquisition Corp. Ordinary Shares", "lastsale": "$11.05", - "netchange": "-0.03", - "pctchange": "-0.271%", - "volume": "7644", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "33", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -30438,11 +30466,11 @@ { "symbol": "MASI", "name": "Masimo Corporation Common Stock", - "lastsale": "$151.56", - "netchange": "4.17", - "pctchange": "2.829%", - "volume": "1309938", - "marketCap": "8062498975.00", + "lastsale": "$167.63", + "netchange": "16.07", + "pctchange": "10.603%", + "volume": "2121364", + "marketCap": "8917370700.00", "country": "United States", "ipoyear": "2007", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -30452,11 +30480,11 @@ { "symbol": "MASS", "name": "908 Devices Inc. Common Stock", - "lastsale": "$3.66", - "netchange": "0.32", - "pctchange": "9.581%", - "volume": "196309", - "marketCap": "126843807.00", + "lastsale": "$3.91", + "netchange": "0.25", + "pctchange": "6.831%", + "volume": "203725", + "marketCap": "135508002.00", "country": "United States", "ipoyear": "2020", "industry": "Industrial Machinery/Components", @@ -30466,11 +30494,11 @@ { "symbol": "MAT", "name": "Mattel Inc. Common Stock", - "lastsale": "$20.21", - "netchange": "0.20", - "pctchange": "1.00%", - "volume": "2317746", - "marketCap": "6808749000.00", + "lastsale": "$18.80", + "netchange": "-1.41", + "pctchange": "-6.977%", + "volume": "4940253", + "marketCap": "6333720000.00", "country": "United States", "ipoyear": "", "industry": "Recreational Games/Products/Toys", @@ -30480,11 +30508,11 @@ { "symbol": "MATH", "name": "Metalpha Technology Holding Limited Ordinary Shares", - "lastsale": "$1.24", - "netchange": "-0.0295", - "pctchange": "-2.324%", - "volume": "8056", - "marketCap": "47582980.00", + "lastsale": "$1.23", + "netchange": "-0.01", + "pctchange": "-0.806%", + "volume": "7095", + "marketCap": "47199246.00", "country": "China", "ipoyear": "2017", "industry": "Finance/Investors Services", @@ -30494,11 +30522,11 @@ { "symbol": "MATW", "name": "Matthews International Corporation Class A Common Stock", - "lastsale": "$23.46", - "netchange": "0.44", - "pctchange": "1.911%", - "volume": "94469", - "marketCap": "717820259.00", + "lastsale": "$25.00", + "netchange": "1.54", + "pctchange": "6.564%", + "volume": "286359", + "marketCap": "764940600.00", "country": "United States", "ipoyear": "1994", "industry": "Metal Fabrications", @@ -30508,11 +30536,11 @@ { "symbol": "MAXN", "name": "Maxeon Solar Technologies Ltd. Ordinary Shares", - "lastsale": "$10.50", - "netchange": "-0.03", - "pctchange": "-0.285%", - "volume": "996485", - "marketCap": "148796435.00", + "lastsale": "$8.275", + "netchange": "-2.225", + "pctchange": "-21.19%", + "volume": "1110202", + "marketCap": "117265761.00", "country": "Singapore", "ipoyear": "", "industry": "Semiconductors", @@ -30523,9 +30551,9 @@ "symbol": "MAYS", "name": "J. W. Mays Inc. Common Stock", "lastsale": "$42.34", - "netchange": "-1.59", - "pctchange": "-3.619%", - "volume": "4230", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "20", "marketCap": "85348125.00", "country": "United States", "ipoyear": "", @@ -30536,10 +30564,10 @@ { "symbol": "MBAV", "name": "M3-Brigade Acquisition V Corp. Class A Ordinary shares", - "lastsale": "$10.04", - "netchange": "0.01", - "pctchange": "0.10%", - "volume": "89809", + "lastsale": "$10.0418", + "netchange": "0.0018", + "pctchange": "0.018%", + "volume": "100", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -30547,20 +30575,6 @@ "sector": "", "url": "/market-activity/stocks/mbav" }, - { - "symbol": "MBAVU", - "name": "M3-Brigade Acquisition V Corp. Units", - "lastsale": "$10.08", - "netchange": "-0.01", - "pctchange": "-0.099%", - "volume": "1525", - "marketCap": "0.00", - "country": "United States", - "ipoyear": "2024", - "industry": "Blank Checks", - "sector": "Finance", - "url": "/market-activity/stocks/mbavu" - }, { "symbol": "MBAVW", "name": "M3-Brigade Acquisition V Corp. Warrant", @@ -30578,11 +30592,11 @@ { "symbol": "MBCN", "name": "Middlefield Banc Corp. Common Stock", - "lastsale": "$29.84", - "netchange": "1.13", - "pctchange": "3.936%", - "volume": "16462", - "marketCap": "240839595.00", + "lastsale": "$33.50", + "netchange": "3.66", + "pctchange": "12.265%", + "volume": "43492", + "marketCap": "270379572.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -30592,11 +30606,11 @@ { "symbol": "MBIN", "name": "Merchants Bancorp Common Stock", - "lastsale": "$37.01", - "netchange": "0.66", - "pctchange": "1.816%", - "volume": "180968", - "marketCap": "1693487555.00", + "lastsale": "$42.17", + "netchange": "5.16", + "pctchange": "13.942%", + "volume": "297955", + "marketCap": "1929596600.00", "country": "United States", "ipoyear": "2017", "industry": "Major Banks", @@ -30606,11 +30620,11 @@ { "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": "$25.8393", - "netchange": "0.1327", - "pctchange": "0.516%", - "volume": "1541", - "marketCap": "1182343501.00", + "lastsale": "$25.92", + "netchange": "0.0807", + "pctchange": "0.312%", + "volume": "8968", + "marketCap": "1186036137.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -30620,11 +30634,11 @@ { "symbol": "MBINN", "name": "Merchants Bancorp Depositary Shares Preferred Series C", - "lastsale": "$22.975", - "netchange": "-0.07", - "pctchange": "-0.304%", - "volume": "10345", - "marketCap": "1051280102.00", + "lastsale": "$23.1599", + "netchange": "0.1849", + "pctchange": "0.805%", + "volume": "2641", + "marketCap": "1059740676.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -30634,11 +30648,11 @@ { "symbol": "MBINO", "name": "Merchants Bancorp Depositary Shares Each Representing a 1/40th Interest in a Share of Series B Fixed-to-Floating Rate", - "lastsale": "$25.25", - "netchange": "0.0477", - "pctchange": "0.189%", - "volume": "11695", - "marketCap": "1155378567.00", + "lastsale": "$25.2001", + "netchange": "-0.0499", + "pctchange": "-0.198%", + "volume": "5864", + "marketCap": "1153095264.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -30648,11 +30662,11 @@ { "symbol": "MBIO", "name": "Mustang Bio Inc. Common Stock", - "lastsale": "$0.2449", - "netchange": "-0.0111", - "pctchange": "-4.336%", - "volume": "1115786", - "marketCap": "9118269.00", + "lastsale": "$0.24", + "netchange": "-0.0049", + "pctchange": "-2.001%", + "volume": "808103", + "marketCap": "8935829.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -30662,11 +30676,11 @@ { "symbol": "MBLY", "name": "Mobileye Global Inc. Class A Common Stock", - "lastsale": "$15.23", - "netchange": "0.66", - "pctchange": "4.53%", - "volume": "5131906", - "marketCap": "1516117974.00", + "lastsale": "$15.44", + "netchange": "0.21", + "pctchange": "1.379%", + "volume": "9365978", + "marketCap": "1537023081.00", "country": "Israel", "ipoyear": "2022", "industry": "Computer Software: Prepackaged Software", @@ -30677,9 +30691,9 @@ "symbol": "MBNKP", "name": "Medallion Bank Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series F", "lastsale": "$25.37", - "netchange": "-0.1551", - "pctchange": "-0.608%", - "volume": "185", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "74", "marketCap": "587791467.00", "country": "United States", "ipoyear": "2019", @@ -30690,11 +30704,11 @@ { "symbol": "MBOT", "name": "Microbot Medical Inc. Common Stock", - "lastsale": "$0.9401", - "netchange": "0.015", - "pctchange": "1.621%", - "volume": "62043", - "marketCap": "15515817.00", + "lastsale": "$0.9444", + "netchange": "0.0043", + "pctchange": "0.457%", + "volume": "81154", + "marketCap": "15586787.00", "country": "Israel", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -30704,11 +30718,11 @@ { "symbol": "MBRX", "name": "Moleculin Biotech Inc. Common Stock", - "lastsale": "$2.44", - "netchange": "-0.01", - "pctchange": "-0.408%", - "volume": "6677", - "marketCap": "6929600.00", + "lastsale": "$2.30", + "netchange": "-0.14", + "pctchange": "-5.738%", + "volume": "31470", + "marketCap": "6532000.00", "country": "United States", "ipoyear": "2016", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -30718,11 +30732,11 @@ { "symbol": "MBUU", "name": "Malibu Boats Inc. Class A Common Stock", - "lastsale": "$43.80", - "netchange": "1.47", - "pctchange": "3.473%", - "volume": "243110", - "marketCap": "863526373.00", + "lastsale": "$45.30", + "netchange": "1.50", + "pctchange": "3.425%", + "volume": "389036", + "marketCap": "893099194.00", "country": "United States", "ipoyear": "2014", "industry": "Marine Transportation", @@ -30732,11 +30746,11 @@ { "symbol": "MBWM", "name": "Mercantile Bank Corporation Common Stock", - "lastsale": "$43.90", - "netchange": "0.89", - "pctchange": "2.069%", - "volume": "50311", - "marketCap": "708630683.00", + "lastsale": "$51.16", + "netchange": "7.26", + "pctchange": "16.538%", + "volume": "187474", + "marketCap": "825821088.00", "country": "United States", "ipoyear": "1998", "industry": "Major Banks", @@ -30746,11 +30760,11 @@ { "symbol": "MBX", "name": "MBX Biosciences Inc. Common Stock", - "lastsale": "$23.06", - "netchange": "1.20", - "pctchange": "5.489%", - "volume": "91021", - "marketCap": "695344276.00", + "lastsale": "$22.75", + "netchange": "-0.31", + "pctchange": "-1.344%", + "volume": "66435", + "marketCap": "685996630.00", "country": "United States", "ipoyear": "2024", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -30760,10 +30774,10 @@ { "symbol": "MCAA", "name": "Mountain & Co. I Acquisition Corp. Class A Ordinary Shares", - "lastsale": "$11.5109", - "netchange": "-0.2491", - "pctchange": "-2.118%", - "volume": "5590", + "lastsale": "$11.39", + "netchange": "-0.1209", + "pctchange": "-1.05%", + "volume": "8218", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -30777,7 +30791,7 @@ "lastsale": "$11.69", "netchange": "0.00", "pctchange": "0.00%", - "volume": "60", + "volume": "20", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -30785,27 +30799,13 @@ "sector": "Finance", "url": "/market-activity/stocks/mcaau" }, - { - "symbol": "MCAAW", - "name": "Mountain & Co. I Acquisition Corp. Warrant", - "lastsale": "$0.0104", - "netchange": "-0.0039", - "pctchange": "-27.273%", - "volume": "1050", - "marketCap": "0.00", - "country": "United States", - "ipoyear": "2021", - "industry": "Blank Checks", - "sector": "Finance", - "url": "/market-activity/stocks/mcaaw" - }, { "symbol": "MCAG", "name": "Mountain Crest Acquisition Corp. V Common Stock", - "lastsale": "$11.22", - "netchange": "-0.1798", - "pctchange": "-1.577%", - "volume": "30058", + "lastsale": "$11.24", + "netchange": "0.02", + "pctchange": "0.178%", + "volume": "11643", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -30816,11 +30816,11 @@ { "symbol": "MCBS", "name": "MetroCity Bankshares Inc. Common Stock", - "lastsale": "$30.31", - "netchange": "0.83", - "pctchange": "2.815%", - "volume": "23775", - "marketCap": "767810374.00", + "lastsale": "$34.60", + "netchange": "4.29", + "pctchange": "14.154%", + "volume": "161141", + "marketCap": "876484294.00", "country": "United States", "ipoyear": "2019", "industry": "Major Banks", @@ -30830,11 +30830,11 @@ { "symbol": "MCFT", "name": "MasterCraft Boat Holdings Inc. Common Stock", - "lastsale": "$17.63", - "netchange": "0.18", - "pctchange": "1.032%", - "volume": "142667", - "marketCap": "292884563.00", + "lastsale": "$22.03", + "netchange": "4.40", + "pctchange": "24.957%", + "volume": "597822", + "marketCap": "365981108.00", "country": "United States", "ipoyear": "2015", "industry": "Marine Transportation", @@ -30844,11 +30844,11 @@ { "symbol": "MCHP", "name": "Microchip Technology Incorporated Common Stock", - "lastsale": "$75.09", - "netchange": "0.62", - "pctchange": "0.833%", - "volume": "8168836", - "marketCap": "40286166232.00", + "lastsale": "$73.75", + "netchange": "-1.34", + "pctchange": "-1.785%", + "volume": "11379902", + "marketCap": "39567249429.00", "country": "United States", "ipoyear": "1993", "industry": "Semiconductors", @@ -30858,11 +30858,11 @@ { "symbol": "MCHX", "name": "Marchex Inc. Class B Common Stock", - "lastsale": "$1.75", - "netchange": "-0.02", - "pctchange": "-1.13%", - "volume": "16773", - "marketCap": "76444104.00", + "lastsale": "$1.80", + "netchange": "0.05", + "pctchange": "2.857%", + "volume": "30865", + "marketCap": "78628221.00", "country": "United States", "ipoyear": "2004", "industry": "Business Services", @@ -30872,11 +30872,11 @@ { "symbol": "MCRB", "name": "Seres Therapeutics Inc. Common Stock", - "lastsale": "$0.8119", - "netchange": "0.0045", - "pctchange": "0.557%", - "volume": "1389461", - "marketCap": "123190395.00", + "lastsale": "$0.7552", + "netchange": "-0.0567", + "pctchange": "-6.984%", + "volume": "1658031", + "marketCap": "114587247.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -30886,11 +30886,11 @@ { "symbol": "MCRI", "name": "Monarch Casino & Resort Inc. Common Stock", - "lastsale": "$79.67", - "netchange": "1.21", - "pctchange": "1.542%", - "volume": "78623", - "marketCap": "1470080161.00", + "lastsale": "$82.40", + "netchange": "2.73", + "pctchange": "3.427%", + "volume": "132784", + "marketCap": "1520454441.00", "country": "United States", "ipoyear": "1993", "industry": "Hotels/Resorts", @@ -30900,11 +30900,11 @@ { "symbol": "MCVT", "name": "Mill City Ventures III Ltd. Common Stock", - "lastsale": "$2.07", - "netchange": "-0.12", - "pctchange": "-5.479%", - "volume": "8845", - "marketCap": "13217478.00", + "lastsale": "$2.18", + "netchange": "0.11", + "pctchange": "5.314%", + "volume": "7697", + "marketCap": "13919856.00", "country": "United States", "ipoyear": "", "industry": "Finance Companies", @@ -30914,11 +30914,11 @@ { "symbol": "MDAI", "name": "Spectral AI Inc. Class A Common Stock", - "lastsale": "$1.48", - "netchange": "-0.01", - "pctchange": "-0.671%", - "volume": "56007", - "marketCap": "26057423.00", + "lastsale": "$1.51", + "netchange": "0.03", + "pctchange": "2.027%", + "volume": "348668", + "marketCap": "26585614.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Dental Instruments", @@ -30928,11 +30928,11 @@ { "symbol": "MDAIW", "name": "Spectral AI Inc. Warrants", - "lastsale": "$0.14", - "netchange": "0.0041", - "pctchange": "3.017%", - "volume": "35429", - "marketCap": "2464891.00", + "lastsale": "$0.1324", + "netchange": "-0.0076", + "pctchange": "-5.429%", + "volume": "8513", + "marketCap": "2331083.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Dental Instruments", @@ -30942,11 +30942,11 @@ { "symbol": "MDB", "name": "MongoDB Inc. Class A Common Stock", - "lastsale": "$274.75", - "netchange": "7.36", - "pctchange": "2.753%", - "volume": "724476", - "marketCap": "20295632487.00", + "lastsale": "$280.98", + "netchange": "6.23", + "pctchange": "2.268%", + "volume": "940522", + "marketCap": "20755839185.00", "country": "United States", "ipoyear": "2017", "industry": "Computer Software: Prepackaged Software", @@ -30956,11 +30956,11 @@ { "symbol": "MDBH", "name": "MDB Capital Holdings LLC Class A common", - "lastsale": "$6.4567", - "netchange": "0.2267", - "pctchange": "3.639%", - "volume": "417", - "marketCap": "27735607.00", + "lastsale": "$5.9501", + "netchange": "-0.5066", + "pctchange": "-7.846%", + "volume": "7502", + "marketCap": "25559440.00", "country": "United States", "ipoyear": "2023", "industry": "Finance: Consumer Services", @@ -30970,11 +30970,11 @@ { "symbol": "MDGL", "name": "Madrigal Pharmaceuticals Inc. Common Stock", - "lastsale": "$337.61", - "netchange": "6.29", - "pctchange": "1.898%", - "volume": "773171", - "marketCap": "7363411507.00", + "lastsale": "$338.22", + "netchange": "0.61", + "pctchange": "0.181%", + "volume": "592405", + "marketCap": "7376715856.00", "country": "United States", "ipoyear": "2007", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -30984,11 +30984,11 @@ { "symbol": "MDIA", "name": "Mediaco Holding Inc. Class A Common Stock ", - "lastsale": "$1.22", - "netchange": "-0.03", - "pctchange": "-2.40%", - "volume": "29603", - "marketCap": "56977243.00", + "lastsale": "$1.26", + "netchange": "0.04", + "pctchange": "3.279%", + "volume": "31120", + "marketCap": "58845349.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -30998,11 +30998,11 @@ { "symbol": "MDJH", "name": "MDJM LTD Ordinary Share", - "lastsale": "$0.1607", - "netchange": "-0.0114", - "pctchange": "-6.624%", - "volume": "1878832", - "marketCap": "1876207.00", + "lastsale": "$0.1503", + "netchange": "-0.0104", + "pctchange": "-6.472%", + "volume": "3121503", + "marketCap": "1754785.00", "country": "China", "ipoyear": "2019", "industry": "Real Estate", @@ -31012,11 +31012,11 @@ { "symbol": "MDLZ", "name": "Mondelez International Inc. Class A Common Stock", - "lastsale": "$69.05", - "netchange": "0.69", - "pctchange": "1.009%", - "volume": "5382918", - "marketCap": "92333263239.00", + "lastsale": "$66.37", + "netchange": "-2.68", + "pctchange": "-3.881%", + "volume": "9757603", + "marketCap": "88749582638.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -31026,11 +31026,11 @@ { "symbol": "MDRR", "name": "Medalist Diversified REIT Inc. Common Stock", - "lastsale": "$12.343", - "netchange": "-0.057", - "pctchange": "-0.46%", - "volume": "2431", - "marketCap": "13800585.00", + "lastsale": "$12.30", + "netchange": "-0.043", + "pctchange": "-0.348%", + "volume": "948", + "marketCap": "13752507.00", "country": "United States", "ipoyear": "2018", "industry": "Real Estate Investment Trusts", @@ -31040,11 +31040,11 @@ { "symbol": "MDRRP", "name": "Medalist Diversified REIT Inc. Series A Cumulative Redeemable Preferred Stock", - "lastsale": "$25.00", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "126", - "marketCap": "27952250.00", + "lastsale": "$25.2908", + "netchange": "0.2908", + "pctchange": "1.163%", + "volume": "160", + "marketCap": "28277391.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -31054,11 +31054,11 @@ { "symbol": "MDWD", "name": "MediWound Ltd. Ordinary Shares", - "lastsale": "$17.83", - "netchange": "-0.51", - "pctchange": "-2.781%", - "volume": "53267", - "marketCap": "192385700.00", + "lastsale": "$17.91", + "netchange": "0.08", + "pctchange": "0.449%", + "volume": "53317", + "marketCap": "193248900.00", "country": "Israel", "ipoyear": "2014", "industry": " Medicinal Chemicals and Botanical Products ", @@ -31068,11 +31068,11 @@ { "symbol": "MDXG", "name": "MiMedx Group Inc Common Stock", - "lastsale": "$7.29", - "netchange": "0.16", - "pctchange": "2.244%", - "volume": "861979", - "marketCap": "1071237893.00", + "lastsale": "$7.50", + "netchange": "0.21", + "pctchange": "2.881%", + "volume": "963538", + "marketCap": "1102096598.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -31082,11 +31082,11 @@ { "symbol": "MDXH", "name": "MDxHealth SA Ordinary Shares", - "lastsale": "$2.07", - "netchange": "0.03", - "pctchange": "1.471%", - "volume": "25805", - "marketCap": "56486353.00", + "lastsale": "$2.08", + "netchange": "0.01", + "pctchange": "0.483%", + "volume": "46528", + "marketCap": "56759233.00", "country": "Belgium", "ipoyear": "2021", "industry": "Medical Specialities", @@ -31096,11 +31096,11 @@ { "symbol": "ME", "name": "23andMe Holding Co. Class A Common Stock", - "lastsale": "$4.75", - "netchange": "0.05", - "pctchange": "1.064%", - "volume": "166339", - "marketCap": "122724743.00", + "lastsale": "$4.76", + "netchange": "0.01", + "pctchange": "0.211%", + "volume": "173696", + "marketCap": "122983111.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -31110,11 +31110,11 @@ { "symbol": "MEDP", "name": "Medpace Holdings Inc. Common Stock", - "lastsale": "$328.24", - "netchange": "10.28", - "pctchange": "3.233%", - "volume": "377784", - "marketCap": "10202224712.00", + "lastsale": "$358.27", + "netchange": "30.03", + "pctchange": "9.149%", + "volume": "654200", + "marketCap": "11135605190.00", "country": "United States", "ipoyear": "2016", "industry": "Biotechnology: Commercial Physical & Biological Resarch", @@ -31124,11 +31124,11 @@ { "symbol": "MEGL", "name": "Magic Empire Global Limited Ordinary Shares", - "lastsale": "$0.502", - "netchange": "-0.008", - "pctchange": "-1.569%", - "volume": "35059", - "marketCap": "10168562.00", + "lastsale": "$0.495", + "netchange": "-0.007", + "pctchange": "-1.394%", + "volume": "77403", + "marketCap": "10026769.00", "country": "Hong Kong", "ipoyear": "2022", "industry": "Finance: Consumer Services", @@ -31139,9 +31139,9 @@ "symbol": "MEIP", "name": "MEI Pharma Inc. Common Stock", "lastsale": "$3.04", - "netchange": "-0.02", - "pctchange": "-0.654%", - "volume": "6712", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "57918", "marketCap": "20255085.00", "country": "United States", "ipoyear": "2003", @@ -31152,11 +31152,11 @@ { "symbol": "MELI", "name": "MercadoLibre Inc. Common Stock", - "lastsale": "$2090.01", - "netchange": "26.31", - "pctchange": "1.275%", - "volume": "287295", - "marketCap": "105958152394.00", + "lastsale": "$2117.30", + "netchange": "27.29", + "pctchange": "1.306%", + "volume": "507480", + "marketCap": "107341685477.00", "country": "Argentina", "ipoyear": "2007", "industry": "Business Services", @@ -31166,11 +31166,11 @@ { "symbol": "MEOH", "name": "Methanex Corporation Common Stock", - "lastsale": "$39.38", - "netchange": "0.19", - "pctchange": "0.485%", - "volume": "215178", - "marketCap": "2653719435.00", + "lastsale": "$38.97", + "netchange": "-0.41", + "pctchange": "-1.041%", + "volume": "430221", + "marketCap": "2626090563.00", "country": "Canada", "ipoyear": "", "industry": "Major Chemicals", @@ -31180,11 +31180,11 @@ { "symbol": "MERC", "name": "Mercer International Inc. Common Stock", - "lastsale": "$6.30", - "netchange": "-0.01", - "pctchange": "-0.158%", - "volume": "546543", - "marketCap": "421285876.00", + "lastsale": "$6.82", + "netchange": "0.52", + "pctchange": "8.254%", + "volume": "450496", + "marketCap": "456058679.00", "country": "Canada", "ipoyear": "", "industry": "Paper", @@ -31194,11 +31194,11 @@ { "symbol": "MESA", "name": "Mesa Air Group Inc. Common Stock", - "lastsale": "$0.885", - "netchange": "0.0032", - "pctchange": "0.363%", - "volume": "104550", - "marketCap": "36562201.00", + "lastsale": "$0.8965", + "netchange": "0.0115", + "pctchange": "1.299%", + "volume": "296317", + "marketCap": "37037303.00", "country": "United States", "ipoyear": "2018", "industry": "Air Freight/Delivery Services", @@ -31208,11 +31208,11 @@ { "symbol": "MESO", "name": "Mesoblast Limited American Depositary Shares", - "lastsale": "$8.77", - "netchange": "0.43", - "pctchange": "5.156%", - "volume": "65181", - "marketCap": "1001344664.00", + "lastsale": "$8.73", + "netchange": "-0.04", + "pctchange": "-0.456%", + "volume": "79867", + "marketCap": "996777528.00", "country": "Australia", "ipoyear": "2015", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -31222,11 +31222,11 @@ { "symbol": "META", "name": "Meta Platforms Inc. Class A Common Stock", - "lastsale": "$572.43", - "netchange": "11.75", - "pctchange": "2.096%", - "volume": "9748072", - "marketCap": "1445092970945.00", + "lastsale": "$572.05", + "netchange": "-0.38", + "pctchange": "-0.066%", + "volume": "18267644", + "marketCap": "1444133665303.00", "country": "United States", "ipoyear": "2012", "industry": "Computer Software: Programming Data Processing", @@ -31236,11 +31236,11 @@ { "symbol": "METC", "name": "Ramaco Resources Inc. Class A Common Stock", - "lastsale": "$11.13", - "netchange": "0.97", - "pctchange": "9.547%", - "volume": "791365", - "marketCap": "583743101.00", + "lastsale": "$12.42", + "netchange": "1.29", + "pctchange": "11.59%", + "volume": "1254655", + "marketCap": "651400658.00", "country": "United States", "ipoyear": "2017", "industry": "Coal Mining", @@ -31250,11 +31250,11 @@ { "symbol": "METCB", "name": "Ramaco Resources Inc. Class B Common Stock", - "lastsale": "$10.65", - "netchange": "0.26", - "pctchange": "2.502%", - "volume": "10590", - "marketCap": "558568197.00", + "lastsale": "$11.36", + "netchange": "0.71", + "pctchange": "6.667%", + "volume": "53476", + "marketCap": "595806076.00", "country": "United States", "ipoyear": "", "industry": "Coal Mining", @@ -31264,11 +31264,11 @@ { "symbol": "METCL", "name": "Ramaco Resources Inc. 9.00% Senior Notes due 2026", - "lastsale": "$25.7556", - "netchange": "-0.0144", - "pctchange": "-0.056%", - "volume": "529", - "marketCap": "1350822446.00", + "lastsale": "$25.73", + "netchange": "-0.0256", + "pctchange": "-0.099%", + "volume": "1368", + "marketCap": "1349479784.00", "country": "United States", "ipoyear": "", "industry": "Coal Mining", @@ -31278,11 +31278,11 @@ { "symbol": "MFH", "name": "Mercurity Fintech Holding Inc. Ordinary Shares", - "lastsale": "$1.21", - "netchange": "0.0099", - "pctchange": "0.825%", - "volume": "7726", - "marketCap": "73592075.00", + "lastsale": "$1.30", + "netchange": "0.09", + "pctchange": "7.438%", + "volume": "6336", + "marketCap": "79065866.00", "country": "China", "ipoyear": "2015", "industry": "Finance: Consumer Services", @@ -31292,11 +31292,11 @@ { "symbol": "MFI", "name": "mF International Limited Class A Ordinary Shares", - "lastsale": "$0.90", - "netchange": "-0.02", - "pctchange": "-2.174%", - "volume": "83822", - "marketCap": "11926500.00", + "lastsale": "$0.91", + "netchange": "0.01", + "pctchange": "1.111%", + "volume": "64508", + "marketCap": "12059017.00", "country": "Hong Kong", "ipoyear": "2024", "industry": "EDP Services", @@ -31306,11 +31306,11 @@ { "symbol": "MFIC", "name": "MidCap Financial Investment Corporation Common Stock", - "lastsale": "$13.21", - "netchange": "0.07", - "pctchange": "0.533%", - "volume": "302903", - "marketCap": "1238837472.00", + "lastsale": "$13.47", + "netchange": "0.26", + "pctchange": "1.968%", + "volume": "493146", + "marketCap": "1263220345.00", "country": "United States", "ipoyear": "2004", "industry": "Finance/Investors Services", @@ -31321,9 +31321,9 @@ "symbol": "MFICL", "name": "MidCap Financial Investment Corporation 8.00% Notes due 2028", "lastsale": "$25.63", - "netchange": "0.03", - "pctchange": "0.117%", - "volume": "1772", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "3701", "marketCap": "2403588525.00", "country": "United States", "ipoyear": "", @@ -31334,11 +31334,11 @@ { "symbol": "MFIN", "name": "Medallion Financial Corp. Common Stock", - "lastsale": "$9.51", - "netchange": "0.23", - "pctchange": "2.478%", - "volume": "53217", - "marketCap": "220334917.00", + "lastsale": "$9.88", + "netchange": "0.37", + "pctchange": "3.891%", + "volume": "148047", + "marketCap": "228907359.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -31348,11 +31348,11 @@ { "symbol": "MGEE", "name": "MGE Energy Inc", - "lastsale": "$90.81", - "netchange": "1.71", - "pctchange": "1.919%", - "volume": "92542", - "marketCap": "3285132389.00", + "lastsale": "$97.32", + "netchange": "6.51", + "pctchange": "7.169%", + "volume": "433144", + "marketCap": "3520637420.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -31362,11 +31362,11 @@ { "symbol": "MGIC", "name": "Magic Software Enterprises Ltd. Ordinary Shares", - "lastsale": "$10.96", - "netchange": "-0.03", - "pctchange": "-0.273%", - "volume": "14180", - "marketCap": "538128383.00", + "lastsale": "$10.78", + "netchange": "-0.18", + "pctchange": "-1.642%", + "volume": "39610", + "marketCap": "529290508.00", "country": "Israel", "ipoyear": "1991", "industry": "Computer Software: Prepackaged Software", @@ -31376,11 +31376,11 @@ { "symbol": "MGIH", "name": "Millennium Group International Holdings Limited Ordinary Shares", - "lastsale": "$1.51", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "7710", - "marketCap": "16987500.00", + "lastsale": "$1.49", + "netchange": "-0.02", + "pctchange": "-1.325%", + "volume": "3170", + "marketCap": "16762500.00", "country": "Hong Kong", "ipoyear": "2023", "industry": "Publishing", @@ -31390,11 +31390,11 @@ { "symbol": "MGNI", "name": "Magnite Inc. Common Stock", - "lastsale": "$12.50", - "netchange": "0.30", - "pctchange": "2.459%", - "volume": "754856", - "marketCap": "1764337200.00", + "lastsale": "$13.20", + "netchange": "0.70", + "pctchange": "5.60%", + "volume": "1638022", + "marketCap": "1863140083.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Programming Data Processing", @@ -31404,11 +31404,11 @@ { "symbol": "MGNX", "name": "MacroGenics Inc. Common Stock", - "lastsale": "$3.77", - "netchange": "0.07", - "pctchange": "1.892%", - "volume": "547197", - "marketCap": "236462860.00", + "lastsale": "$4.19", + "netchange": "0.42", + "pctchange": "11.141%", + "volume": "3089779", + "marketCap": "262806202.00", "country": "United States", "ipoyear": "2013", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -31419,9 +31419,9 @@ "symbol": "MGOL", "name": "MGO Global Inc. Common Stock", "lastsale": "$2.61", - "netchange": "0.06", - "pctchange": "2.353%", - "volume": "180201", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "44306", "marketCap": "6806410.00", "country": "United States", "ipoyear": "2023", @@ -31432,11 +31432,11 @@ { "symbol": "MGPI", "name": "MGP Ingredients Inc.", - "lastsale": "$46.95", - "netchange": "0.48", - "pctchange": "1.033%", - "volume": "518866", - "marketCap": "1030706637.00", + "lastsale": "$48.29", + "netchange": "1.34", + "pctchange": "2.854%", + "volume": "544422", + "marketCap": "1060124036.00", "country": "United States", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -31446,11 +31446,11 @@ { "symbol": "MGRC", "name": "McGrath RentCorp Common Stock", - "lastsale": "$117.17", - "netchange": "1.63", - "pctchange": "1.411%", - "volume": "189069", - "marketCap": "2876662229.00", + "lastsale": "$122.55", + "netchange": "5.38", + "pctchange": "4.592%", + "volume": "620204", + "marketCap": "3008747599.00", "country": "United States", "ipoyear": "1984", "industry": "Diversified Commercial Services", @@ -31460,11 +31460,11 @@ { "symbol": "MGRM", "name": "Monogram Technologies Inc. Common Stock", - "lastsale": "$2.26", + "lastsale": "$2.22", "netchange": "-0.04", - "pctchange": "-1.739%", - "volume": "245148", - "marketCap": "71646369.00", + "pctchange": "-1.77%", + "volume": "91663", + "marketCap": "70378291.00", "country": "United States", "ipoyear": "2023", "industry": "Medical/Dental Instruments", @@ -31474,11 +31474,11 @@ { "symbol": "MGRX", "name": "Mangoceuticals Inc. Common Stock", - "lastsale": "$2.48", - "netchange": "0.11", - "pctchange": "4.641%", - "volume": "88827", - "marketCap": "5952000.00", + "lastsale": "$2.39", + "netchange": "-0.09", + "pctchange": "-3.629%", + "volume": "69797", + "marketCap": "5736000.00", "country": "United States", "ipoyear": "2023", "industry": "Misc Health and Biotechnology Services", @@ -31488,11 +31488,11 @@ { "symbol": "MGTX", "name": "MeiraGTx Holdings plc Ordinary Shares", - "lastsale": "$6.22", - "netchange": "0.26", - "pctchange": "4.362%", - "volume": "590737", - "marketCap": "480059600.00", + "lastsale": "$6.42", + "netchange": "0.20", + "pctchange": "3.215%", + "volume": "660579", + "marketCap": "495495600.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -31502,11 +31502,11 @@ { "symbol": "MGX", "name": "Metagenomi Inc. Common Stock", - "lastsale": "$2.11", - "netchange": "0.01", - "pctchange": "0.476%", - "volume": "299803", - "marketCap": "78975177.00", + "lastsale": "$2.15", + "netchange": "0.04", + "pctchange": "1.896%", + "volume": "501383", + "marketCap": "80472337.00", "country": "United States", "ipoyear": "2024", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -31516,11 +31516,11 @@ { "symbol": "MGYR", "name": "Magyar Bancorp Inc. Common Stock", - "lastsale": "$12.24", - "netchange": "0.03", - "pctchange": "0.246%", - "volume": "7150", - "marketCap": "79439656.00", + "lastsale": "$12.28", + "netchange": "0.04", + "pctchange": "0.327%", + "volume": "5822", + "marketCap": "79699263.00", "country": "United States", "ipoyear": "2006", "industry": "Savings Institutions", @@ -31530,11 +31530,11 @@ { "symbol": "MHLD", "name": "Maiden Holdings Ltd.", - "lastsale": "$1.69", - "netchange": "0.10", - "pctchange": "6.289%", - "volume": "67476", - "marketCap": "168618655.00", + "lastsale": "$1.94", + "netchange": "0.25", + "pctchange": "14.793%", + "volume": "287041", + "marketCap": "193562243.00", "country": "Bermuda", "ipoyear": "2008", "industry": "Property-Casualty Insurers", @@ -31544,11 +31544,11 @@ { "symbol": "MHUA", "name": "Meihua International Medical Technologies Co. Ltd. Ordinary Shares", - "lastsale": "$0.637", - "netchange": "0.0352", - "pctchange": "5.849%", - "volume": "362955", - "marketCap": "16218020.00", + "lastsale": "$0.6127", + "netchange": "-0.0243", + "pctchange": "-3.815%", + "volume": "231952", + "marketCap": "15599342.00", "country": "China", "ipoyear": "2022", "industry": "Medical/Dental Instruments", @@ -31558,11 +31558,11 @@ { "symbol": "MIDD", "name": "Middleby Corporation (The) Common Stock", - "lastsale": "$137.09", - "netchange": "2.95", - "pctchange": "2.199%", - "volume": "783413", - "marketCap": "7371267198.00", + "lastsale": "$143.63", + "netchange": "6.54", + "pctchange": "4.771%", + "volume": "994747", + "marketCap": "7722920036.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -31572,11 +31572,11 @@ { "symbol": "MIGI", "name": "Mawson Infrastructure Group Inc. Common Stock", - "lastsale": "$1.64", - "netchange": "0.19", - "pctchange": "13.103%", - "volume": "249720", - "marketCap": "30427909.00", + "lastsale": "$1.94", + "netchange": "0.30", + "pctchange": "18.293%", + "volume": "718460", + "marketCap": "35993990.00", "country": "Australia", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -31586,11 +31586,11 @@ { "symbol": "MIND", "name": "MIND Technology Inc. Common Stock (DE)", - "lastsale": "$3.57", - "netchange": "-0.04", - "pctchange": "-1.108%", - "volume": "74259", - "marketCap": "5018631.00", + "lastsale": "$3.694", + "netchange": "0.124", + "pctchange": "3.473%", + "volume": "77278", + "marketCap": "5192948.00", "country": "United States", "ipoyear": "1994", "industry": "Industrial Machinery/Components", @@ -31600,11 +31600,11 @@ { "symbol": "MIRA", "name": "MIRA Pharmaceuticals Inc. Common Stock", - "lastsale": "$1.87", - "netchange": "0.02", - "pctchange": "1.081%", - "volume": "752956", - "marketCap": "27640255.00", + "lastsale": "$1.70", + "netchange": "-0.17", + "pctchange": "-9.091%", + "volume": "1178218", + "marketCap": "25127505.00", "country": "United States", "ipoyear": "2023", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -31614,11 +31614,11 @@ { "symbol": "MIRM", "name": "Mirum Pharmaceuticals Inc. Common Stock", - "lastsale": "$40.72", - "netchange": "0.27", - "pctchange": "0.667%", - "volume": "271737", - "marketCap": "1942637347.00", + "lastsale": "$41.09", + "netchange": "0.37", + "pctchange": "0.909%", + "volume": "438220", + "marketCap": "1960289012.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -31628,11 +31628,11 @@ { "symbol": "MIST", "name": "Milestone Pharmaceuticals Inc. Common Shares", - "lastsale": "$1.59", - "netchange": "0.11", - "pctchange": "7.432%", - "volume": "787037", - "marketCap": "84698608.00", + "lastsale": "$1.79", + "netchange": "0.20", + "pctchange": "12.579%", + "volume": "703415", + "marketCap": "95352521.00", "country": "Canada", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -31640,27 +31640,27 @@ "url": "/market-activity/stocks/mist" }, { - "symbol": "MITA", - "name": "Coliseum Acquisition Corp. Class A Ordinary Share", - "lastsale": "$11.1285", + "symbol": "MITAW", + "name": "Coliseum Acquisition Corp. Warrant", + "lastsale": "$0.042", "netchange": "0.00", "pctchange": "0.00%", - "volume": "10", + "volume": "55", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", "industry": "Blank Checks", "sector": "Finance", - "url": "/market-activity/stocks/mita" + "url": "/market-activity/stocks/mitaw" }, { "symbol": "MITK", "name": "Mitek Systems Inc. Common Stock", - "lastsale": "$8.64", - "netchange": "0.02", - "pctchange": "0.232%", - "volume": "458179", - "marketCap": "399201013.00", + "lastsale": "$9.29", + "netchange": "0.65", + "pctchange": "7.523%", + "volume": "662482", + "marketCap": "429233497.00", "country": "United States", "ipoyear": "", "industry": "Computer peripheral equipment", @@ -31670,11 +31670,11 @@ { "symbol": "MKDW", "name": "MKDWELL Tech Inc. Ordinary Share", - "lastsale": "$1.0199", - "netchange": "0.0299", - "pctchange": "3.02%", - "volume": "24861", - "marketCap": "17122430.00", + "lastsale": "$1.0671", + "netchange": "0.0472", + "pctchange": "4.628%", + "volume": "37913", + "marketCap": "17914840.00", "country": "Taiwan", "ipoyear": "", "industry": "Consumer Electronics/Appliances", @@ -31698,11 +31698,11 @@ { "symbol": "MKSI", "name": "MKS Instruments Inc. Common Stock", - "lastsale": "$100.94", - "netchange": "1.37", - "pctchange": "1.376%", - "volume": "820687", - "marketCap": "6792009738.00", + "lastsale": "$103.29", + "netchange": "2.35", + "pctchange": "2.328%", + "volume": "930517", + "marketCap": "6950135584.00", "country": "United States", "ipoyear": "1999", "industry": "Industrial Machinery/Components", @@ -31712,11 +31712,11 @@ { "symbol": "MKTW", "name": "MarketWise Inc. Class A Common Stock", - "lastsale": "$0.5997", - "netchange": "-0.0001", - "pctchange": "-0.017%", - "volume": "160833", - "marketCap": "189484284.00", + "lastsale": "$0.62", + "netchange": "0.0203", + "pctchange": "3.385%", + "volume": "422053", + "marketCap": "195898376.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -31726,11 +31726,11 @@ { "symbol": "MKTX", "name": "MarketAxess Holdings Inc. Common Stock", - "lastsale": "$279.15", - "netchange": "-8.45", - "pctchange": "-2.938%", - "volume": "662069", - "marketCap": "10538463821.00", + "lastsale": "$274.87", + "netchange": "-4.28", + "pctchange": "-1.533%", + "volume": "868995", + "marketCap": "10376885368.00", "country": "United States", "ipoyear": "2004", "industry": "Investment Bankers/Brokers/Service", @@ -31740,11 +31740,11 @@ { "symbol": "MLAB", "name": "Mesa Laboratories Inc. Common Stock", - "lastsale": "$120.81", - "netchange": "2.36", - "pctchange": "1.992%", - "volume": "43208", - "marketCap": "653480982.00", + "lastsale": "$134.16", + "netchange": "13.35", + "pctchange": "11.05%", + "volume": "63581", + "marketCap": "725693308.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -31754,11 +31754,11 @@ { "symbol": "MLCO", "name": "Melco Resorts & Entertainment Limited American Depositary Shares", - "lastsale": "$6.74", - "netchange": "0.17", - "pctchange": "2.588%", - "volume": "3275454", - "marketCap": "2987345639.00", + "lastsale": "$6.77", + "netchange": "0.03", + "pctchange": "0.445%", + "volume": "4326440", + "marketCap": "3000642430.00", "country": "Hong Kong", "ipoyear": "2006", "industry": "Hotels/Resorts", @@ -31769,9 +31769,9 @@ "symbol": "MLEC", "name": "Moolec Science SA Ordinary Shares", "lastsale": "$0.88", - "netchange": "-0.0106", - "pctchange": "-1.19%", - "volume": "11038", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "7208", "marketCap": "0.00", "country": "Luxembourg", "ipoyear": "", @@ -31779,14 +31779,28 @@ "sector": "Finance", "url": "/market-activity/stocks/mlec" }, + { + "symbol": "MLECW", + "name": "Moolec Science SA Warrant", + "lastsale": "$0.0437", + "netchange": "0.0038", + "pctchange": "9.524%", + "volume": "967", + "marketCap": "0.00", + "country": "Luxembourg", + "ipoyear": "", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/mlecw" + }, { "symbol": "MLGO", "name": "MicroAlgo Inc. Ordinary Shares", - "lastsale": "$0.2067", - "netchange": "-0.0054", - "pctchange": "-2.546%", - "volume": "6109501", - "marketCap": "1573968.00", + "lastsale": "$0.201", + "netchange": "-0.0057", + "pctchange": "-2.758%", + "volume": "9404008", + "marketCap": "1530564.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -31796,11 +31810,11 @@ { "symbol": "MLKN", "name": "MillerKnoll Inc. Common Stock", - "lastsale": "$23.47", - "netchange": "0.30", - "pctchange": "1.295%", - "volume": "391854", - "marketCap": "1623315036.00", + "lastsale": "$24.57", + "netchange": "1.10", + "pctchange": "4.687%", + "volume": "674451", + "marketCap": "1699397121.00", "country": "United States", "ipoyear": "", "industry": "Office Equipment/Supplies/Services", @@ -31810,11 +31824,11 @@ { "symbol": "MLTX", "name": "MoonLake Immunotherapeutics Class A Ordinary Shares", - "lastsale": "$47.63", - "netchange": "1.23", - "pctchange": "2.651%", - "volume": "229215", - "marketCap": "3042790348.00", + "lastsale": "$51.48", + "netchange": "3.85", + "pctchange": "8.083%", + "volume": "401291", + "marketCap": "3288743378.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -31824,11 +31838,11 @@ { "symbol": "MLYS", "name": "Mineralys Therapeutics Inc. Common Stock", - "lastsale": "$13.51", - "netchange": "0.01", - "pctchange": "0.074%", - "volume": "150178", - "marketCap": "671807379.00", + "lastsale": "$14.95", + "netchange": "1.44", + "pctchange": "10.659%", + "volume": "673586", + "marketCap": "743413791.00", "country": "United States", "ipoyear": "2023", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -31838,11 +31852,11 @@ { "symbol": "MMLP", "name": "Martin Midstream Partners L.P. Limited Partnership", - "lastsale": "$3.97", - "netchange": "0.01", - "pctchange": "0.253%", - "volume": "64865", - "marketCap": "154834311.00", + "lastsale": "$3.96", + "netchange": "-0.01", + "pctchange": "-0.252%", + "volume": "82856", + "marketCap": "154444301.00", "country": "United States", "ipoyear": "2002", "industry": "Oil Refining/Marketing", @@ -31852,11 +31866,11 @@ { "symbol": "MMSI", "name": "Merit Medical Systems Inc. Common Stock", - "lastsale": "$98.79", - "netchange": "-0.29", - "pctchange": "-0.293%", - "volume": "756411", - "marketCap": "5757422815.00", + "lastsale": "$102.48", + "netchange": "3.69", + "pctchange": "3.735%", + "volume": "710840", + "marketCap": "5972473834.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -31866,11 +31880,11 @@ { "symbol": "MMV", "name": "MultiMetaVerse Holdings Limited Class A Ordinary Share", - "lastsale": "$0.3405", - "netchange": "0.0047", - "pctchange": "1.40%", - "volume": "29855", - "marketCap": "11253155.00", + "lastsale": "$0.3511", + "netchange": "0.0106", + "pctchange": "3.113%", + "volume": "87435", + "marketCap": "11603474.00", "country": "Hong Kong", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -31880,11 +31894,11 @@ { "symbol": "MMVWW", "name": "MultiMetaVerse Holdings Limited Warrant", - "lastsale": "$0.0299", - "netchange": "-0.0001", - "pctchange": "-0.333%", - "volume": "2362", - "marketCap": "988163.00", + "lastsale": "$0.03", + "netchange": "0.0001", + "pctchange": "0.334%", + "volume": "107", + "marketCap": "991467.00", "country": "Hong Kong", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -31894,11 +31908,11 @@ { "symbol": "MMYT", "name": "MakeMyTrip Limited Ordinary Shares", - "lastsale": "$102.26", - "netchange": "2.72", - "pctchange": "2.733%", - "volume": "301000", - "marketCap": "11226357018.00", + "lastsale": "$113.45", + "netchange": "11.19", + "pctchange": "10.943%", + "volume": "1107383", + "marketCap": "12454823037.00", "country": "India", "ipoyear": "2010", "industry": "Transportation Services", @@ -31908,11 +31922,11 @@ { "symbol": "MNDO", "name": "MIND C.T.I. Ltd. Ordinary Shares", - "lastsale": "$1.9497", - "netchange": "-0.0153", - "pctchange": "-0.779%", - "volume": "17801", - "marketCap": "39237373.00", + "lastsale": "$1.945", + "netchange": "-0.0047", + "pctchange": "-0.241%", + "volume": "13523", + "marketCap": "39142787.00", "country": "Israel", "ipoyear": "", "industry": "EDP Services", @@ -31922,11 +31936,11 @@ { "symbol": "MNDR", "name": "Mobile-health Network Solutions Class A Ordinary Shares", - "lastsale": "$0.44", - "netchange": "0.0005", - "pctchange": "0.114%", - "volume": "193072", - "marketCap": "15176353.00", + "lastsale": "$0.3984", + "netchange": "-0.0416", + "pctchange": "-9.455%", + "volume": "839720", + "marketCap": "13741498.00", "country": "Singapore", "ipoyear": "2024", "industry": "Computer Software: Prepackaged Software", @@ -31936,11 +31950,11 @@ { "symbol": "MNDY", "name": "monday.com Ltd. Ordinary Shares", - "lastsale": "$296.95", - "netchange": "1.17", - "pctchange": "0.396%", - "volume": "644655", - "marketCap": "14527952996.00", + "lastsale": "$316.03", + "netchange": "19.08", + "pctchange": "6.425%", + "volume": "476717", + "marketCap": "15461421065.00", "country": "Israel", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -31950,11 +31964,11 @@ { "symbol": "MNKD", "name": "MannKind Corporation Common Stock", - "lastsale": "$7.26", - "netchange": "0.17", - "pctchange": "2.398%", - "volume": "1767561", - "marketCap": "1996463969.00", + "lastsale": "$7.44", + "netchange": "0.18", + "pctchange": "2.479%", + "volume": "3677255", + "marketCap": "2045963075.00", "country": "United States", "ipoyear": "2004", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -31964,11 +31978,11 @@ { "symbol": "MNMD", "name": "Mind Medicine (MindMed) Inc. Common Shares", - "lastsale": "$6.15", - "netchange": "0.09", - "pctchange": "1.485%", - "volume": "563353", - "marketCap": "500794500.00", + "lastsale": "$6.75", + "netchange": "0.60", + "pctchange": "9.756%", + "volume": "2425853", + "marketCap": "549652500.00", "country": "United States", "ipoyear": "", "industry": " Medicinal Chemicals and Botanical Products ", @@ -31978,11 +31992,11 @@ { "symbol": "MNOV", "name": "Medicinova Inc Common Stock", - "lastsale": "$1.61", - "netchange": "-0.07", - "pctchange": "-4.167%", - "volume": "9177", - "marketCap": "78964456.00", + "lastsale": "$1.56", + "netchange": "-0.05", + "pctchange": "-3.106%", + "volume": "16286", + "marketCap": "76512144.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -31992,11 +32006,11 @@ { "symbol": "MNPR", "name": "Monopar Therapeutics Inc. Common Stock", - "lastsale": "$15.75", - "netchange": "-1.21", - "pctchange": "-7.134%", - "volume": "237592", - "marketCap": "55445749.00", + "lastsale": "$15.78", + "netchange": "0.03", + "pctchange": "0.19%", + "volume": "151185", + "marketCap": "55551360.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -32006,11 +32020,11 @@ { "symbol": "MNRO", "name": "Monro Inc. Common Stock", - "lastsale": "$27.63", - "netchange": "-0.02", - "pctchange": "-0.072%", - "volume": "502252", - "marketCap": "827501452.00", + "lastsale": "$29.19", + "netchange": "1.56", + "pctchange": "5.646%", + "volume": "559073", + "marketCap": "874222490.00", "country": "United States", "ipoyear": "1991", "industry": "Automotive Aftermarket", @@ -32020,11 +32034,11 @@ { "symbol": "MNSB", "name": "MainStreet Bancshares Inc. Common Stock", - "lastsale": "$17.47", - "netchange": "0.02", - "pctchange": "0.115%", - "volume": "1526", - "marketCap": "132815989.00", + "lastsale": "$18.20", + "netchange": "0.73", + "pctchange": "4.179%", + "volume": "29982", + "marketCap": "138365828.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -32034,11 +32048,11 @@ { "symbol": "MNSBP", "name": "MainStreet Bancshares Inc. Depositary Shares", - "lastsale": "$24.00", - "netchange": "0.005", - "pctchange": "0.021%", - "volume": "1147", - "marketCap": "182460432.00", + "lastsale": "$23.995", + "netchange": "-0.005", + "pctchange": "-0.021%", + "volume": "1002", + "marketCap": "182422419.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -32048,11 +32062,11 @@ { "symbol": "MNST", "name": "Monster Beverage Corporation", - "lastsale": "$54.11", - "netchange": "0.05", - "pctchange": "0.092%", - "volume": "4650103", - "marketCap": "53003124054.00", + "lastsale": "$54.44", + "netchange": "0.33", + "pctchange": "0.61%", + "volume": "6931039", + "marketCap": "53326373563.00", "country": "United States", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -32062,11 +32076,11 @@ { "symbol": "MNTK", "name": "Montauk Renewables Inc. Common Stock", - "lastsale": "$5.79", - "netchange": "0.18", - "pctchange": "3.209%", - "volume": "203033", - "marketCap": "831521574.00", + "lastsale": "$6.03", + "netchange": "0.24", + "pctchange": "4.145%", + "volume": "430032", + "marketCap": "865988790.00", "country": "United States", "ipoyear": "2021", "industry": "Natural Gas Distribution", @@ -32076,11 +32090,11 @@ { "symbol": "MNTS", "name": "Momentus Inc. Class A Common Stock", - "lastsale": "$0.5514", - "netchange": "-0.0137", - "pctchange": "-2.424%", - "volume": "1502880", - "marketCap": "14082987.00", + "lastsale": "$0.5675", + "netchange": "0.0161", + "pctchange": "2.92%", + "volume": "1353668", + "marketCap": "14494188.00", "country": "United States", "ipoyear": "2019", "industry": "Military/Government/Technical", @@ -32090,11 +32104,11 @@ { "symbol": "MNTSW", "name": "Momentus Inc. Warrant", - "lastsale": "$0.01", - "netchange": "-0.0009", - "pctchange": "-8.257%", - "volume": "80892", - "marketCap": "255404.00", + "lastsale": "$0.0107", + "netchange": "0.0007", + "pctchange": "7.00%", + "volume": "32152", + "marketCap": "273282.00", "country": "United States", "ipoyear": "2019", "industry": "Military/Government/Technical", @@ -32105,9 +32119,9 @@ "symbol": "MNTX", "name": "Manitex International Inc. Common Stock", "lastsale": "$5.70", - "netchange": "0.04", - "pctchange": "0.707%", - "volume": "291616", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "60334", "marketCap": "116264941.00", "country": "United States", "ipoyear": "", @@ -32118,11 +32132,11 @@ { "symbol": "MNY", "name": "MoneyHero Limited Class A Ordinary Shares", - "lastsale": "$1.14", - "netchange": "0.01", - "pctchange": "0.885%", - "volume": "35156", - "marketCap": "43930476.00", + "lastsale": "$1.12", + "netchange": "-0.02", + "pctchange": "-1.754%", + "volume": "155539", + "marketCap": "43159766.00", "country": "Singapore", "ipoyear": "", "industry": "Business Services", @@ -32132,11 +32146,11 @@ { "symbol": "MNYWW", "name": "MoneyHero Limited Warrants", - "lastsale": "$0.0341", - "netchange": "-0.0058", - "pctchange": "-14.536%", - "volume": "7239", - "marketCap": "1314061.00", + "lastsale": "$0.0395", + "netchange": "0.0054", + "pctchange": "15.836%", + "volume": "1248", + "marketCap": "1522152.00", "country": "Singapore", "ipoyear": "", "industry": "Business Services", @@ -32146,11 +32160,11 @@ { "symbol": "MOB", "name": "Mobilicom Limited American Depositary Shares", - "lastsale": "$1.36", - "netchange": "-0.06", - "pctchange": "-4.225%", - "volume": "32308", - "marketCap": "8637201.00", + "lastsale": "$1.3994", + "netchange": "0.0394", + "pctchange": "2.897%", + "volume": "23538", + "marketCap": "8887426.00", "country": "Israel", "ipoyear": "2022", "industry": "Aerospace", @@ -32160,11 +32174,11 @@ { "symbol": "MOBBW", "name": "Mobilicom Limited Warrants", - "lastsale": "$0.19", - "netchange": "-0.004", - "pctchange": "-2.062%", - "volume": "1830", - "marketCap": "331833683.00", + "lastsale": "$0.1601", + "netchange": "-0.0299", + "pctchange": "-15.737%", + "volume": "8456", + "marketCap": "279613540.00", "country": "Israel", "ipoyear": "2022", "industry": "Aerospace", @@ -32174,11 +32188,11 @@ { "symbol": "MOBX", "name": "Mobix Labs Inc. Class A Common Stock", - "lastsale": "$0.711", - "netchange": "0.0103", - "pctchange": "1.47%", - "volume": "117082", - "marketCap": "21748924.00", + "lastsale": "$0.7176", + "netchange": "0.0066", + "pctchange": "0.928%", + "volume": "62597", + "marketCap": "21950813.00", "country": "United States", "ipoyear": "2021", "industry": "Semiconductors", @@ -32189,9 +32203,9 @@ "symbol": "MODD", "name": "Modular Medical Inc. Common Stock", "lastsale": "$2.26", - "netchange": "0.03", - "pctchange": "1.345%", - "volume": "96518", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "93856", "marketCap": "73588780.00", "country": "United States", "ipoyear": "", @@ -32202,11 +32216,11 @@ { "symbol": "MODV", "name": "ModivCare Inc. Common Stock", - "lastsale": "$16.28", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "187687", - "marketCap": "231830082.00", + "lastsale": "$16.95", + "netchange": "0.67", + "pctchange": "4.115%", + "volume": "348124", + "marketCap": "241371000.00", "country": "United States", "ipoyear": "2003", "industry": "Transportation Services", @@ -32216,11 +32230,11 @@ { "symbol": "MOFG", "name": "MidWestOne Financial Gp Common Stock", - "lastsale": "$29.24", - "netchange": "0.80", - "pctchange": "2.813%", - "volume": "64988", - "marketCap": "461216204.00", + "lastsale": "$32.26", + "netchange": "3.02", + "pctchange": "10.328%", + "volume": "311422", + "marketCap": "508852078.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -32230,11 +32244,11 @@ { "symbol": "MOGO", "name": "Mogo Inc. Common Shares", - "lastsale": "$0.97", - "netchange": "0.01", - "pctchange": "1.042%", - "volume": "29942", - "marketCap": "23737840.00", + "lastsale": "$1.07", + "netchange": "0.10", + "pctchange": "10.309%", + "volume": "203143", + "marketCap": "26185040.00", "country": "Canada", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -32244,11 +32258,11 @@ { "symbol": "MOLN", "name": "Molecular Partners AG American Depositary Shares", - "lastsale": "$5.7499", - "netchange": "-0.3065", - "pctchange": "-5.061%", - "volume": "9895", - "marketCap": "209033572.00", + "lastsale": "$6.24", + "netchange": "0.4901", + "pctchange": "8.524%", + "volume": "10508", + "marketCap": "226850813.00", "country": "Switzerland", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -32258,11 +32272,11 @@ { "symbol": "MOMO", "name": "Hello Group Inc. American Depositary Shares", - "lastsale": "$7.29", - "netchange": "0.10", - "pctchange": "1.391%", - "volume": "461771", - "marketCap": "1367185525.00", + "lastsale": "$6.91", + "netchange": "-0.38", + "pctchange": "-5.213%", + "volume": "1877555", + "marketCap": "1295919338.00", "country": "China", "ipoyear": "2014", "industry": "Computer Software: Prepackaged Software", @@ -32272,11 +32286,11 @@ { "symbol": "MOND", "name": "Mondee Holdings Inc. Class A Common Stock", - "lastsale": "$1.32", - "netchange": "0.06", - "pctchange": "4.762%", - "volume": "162962", - "marketCap": "115389296.00", + "lastsale": "$1.43", + "netchange": "0.11", + "pctchange": "8.333%", + "volume": "272941", + "marketCap": "125005070.00", "country": "United States", "ipoyear": "2021", "industry": "Transportation Services", @@ -32286,11 +32300,11 @@ { "symbol": "MORN", "name": "Morningstar Inc. Common Stock", - "lastsale": "$336.50", - "netchange": "5.77", - "pctchange": "1.745%", - "volume": "113113", - "marketCap": "14430526907.00", + "lastsale": "$344.41", + "netchange": "7.91", + "pctchange": "2.351%", + "volume": "142185", + "marketCap": "14769740778.00", "country": "United States", "ipoyear": "2005", "industry": "Investment Managers", @@ -32300,11 +32314,11 @@ { "symbol": "MOVE", "name": "Movano Inc. Common Stock", - "lastsale": "$3.81", - "netchange": "-0.11", - "pctchange": "-2.806%", - "volume": "27330", - "marketCap": "25146000.00", + "lastsale": "$4.22", + "netchange": "0.41", + "pctchange": "10.761%", + "volume": "39767", + "marketCap": "27852000.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -32314,11 +32328,11 @@ { "symbol": "MPAA", "name": "Motorcar Parts of America Inc. Common Stock", - "lastsale": "$5.37", - "netchange": "-0.01", - "pctchange": "-0.186%", - "volume": "21203", - "marketCap": "106076751.00", + "lastsale": "$5.82", + "netchange": "0.45", + "pctchange": "8.38%", + "volume": "133324", + "marketCap": "114965865.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -32328,11 +32342,11 @@ { "symbol": "MPB", "name": "Mid Penn Bancorp Common Stock", - "lastsale": "$30.67", - "netchange": "-0.34", - "pctchange": "-1.096%", - "volume": "128443", - "marketCap": "512079079.00", + "lastsale": "$32.23", + "netchange": "1.56", + "pctchange": "5.086%", + "volume": "214836", + "marketCap": "538125488.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -32342,11 +32356,11 @@ { "symbol": "MPWR", "name": "Monolithic Power Systems Inc. Common Stock", - "lastsale": "$762.97", - "netchange": "-3.60", - "pctchange": "-0.47%", - "volume": "626623", - "marketCap": "37196313440.00", + "lastsale": "$785.29", + "netchange": "22.32", + "pctchange": "2.925%", + "volume": "820503", + "marketCap": "38284458080.00", "country": "United States", "ipoyear": "2004", "industry": "Semiconductors", @@ -32356,11 +32370,11 @@ { "symbol": "MQ", "name": "Marqeta Inc. Class A Common Stock", - "lastsale": "$3.42", - "netchange": "-2.53", - "pctchange": "-42.521%", - "volume": "80290824", - "marketCap": "1738618663.00", + "lastsale": "$3.80", + "netchange": "0.38", + "pctchange": "11.111%", + "volume": "53137938", + "marketCap": "1909098769.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -32370,11 +32384,11 @@ { "symbol": "MRAM", "name": "Everspin Technologies Inc. Common Stock", - "lastsale": "$5.84", - "netchange": "0.03", - "pctchange": "0.516%", - "volume": "114537", - "marketCap": "126980089.00", + "lastsale": "$6.21", + "netchange": "0.37", + "pctchange": "6.336%", + "volume": "347020", + "marketCap": "135025061.00", "country": "United States", "ipoyear": "2016", "industry": "Semiconductors", @@ -32384,11 +32398,11 @@ { "symbol": "MRBK", "name": "Meridian Corporation Common Stock", - "lastsale": "$13.79", - "netchange": "-0.06", - "pctchange": "-0.433%", - "volume": "3815", - "marketCap": "154322166.00", + "lastsale": "$14.25", + "netchange": "0.46", + "pctchange": "3.336%", + "volume": "13342", + "marketCap": "159469969.00", "country": "United States", "ipoyear": "2017", "industry": "Major Banks", @@ -32398,11 +32412,11 @@ { "symbol": "MRCC", "name": "Monroe Capital Corporation Common Stock", - "lastsale": "$7.87", - "netchange": "0.05", - "pctchange": "0.639%", - "volume": "40405", - "marketCap": "170514096.00", + "lastsale": "$7.96", + "netchange": "0.09", + "pctchange": "1.144%", + "volume": "81142", + "marketCap": "172464066.00", "country": "United States", "ipoyear": "2012", "industry": "Investment Managers", @@ -32412,11 +32426,11 @@ { "symbol": "MRCY", "name": "Mercury Systems Inc Common Stock", - "lastsale": "$34.19", - "netchange": "0.94", - "pctchange": "2.827%", - "volume": "584624", - "marketCap": "2031105363.00", + "lastsale": "$42.22", + "netchange": "8.03", + "pctchange": "23.486%", + "volume": "1547509", + "marketCap": "2508138884.00", "country": "United States", "ipoyear": "1998", "industry": "Electrical Products", @@ -32427,9 +32441,9 @@ "symbol": "MREO", "name": "Mereo BioPharma Group plc American Depositary Shares", "lastsale": "$4.10", - "netchange": "0.09", - "pctchange": "2.244%", - "volume": "344428", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "399776", "marketCap": "574724130.00", "country": "United Kingdom", "ipoyear": "", @@ -32440,11 +32454,11 @@ { "symbol": "MRIN", "name": "Marin Software Incorporated Common Stock", - "lastsale": "$2.06", - "netchange": "-0.02", - "pctchange": "-0.962%", - "volume": "12539", - "marketCap": "6445264.00", + "lastsale": "$2.135", + "netchange": "0.075", + "pctchange": "3.641%", + "volume": "40527", + "marketCap": "6679922.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -32454,11 +32468,11 @@ { "symbol": "MRKR", "name": "Marker Therapeutics Inc. Common Stock", - "lastsale": "$3.70", - "netchange": "0.18", - "pctchange": "5.114%", - "volume": "17655", - "marketCap": "33013972.00", + "lastsale": "$3.76", + "netchange": "0.06", + "pctchange": "1.622%", + "volume": "85606", + "marketCap": "33549333.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -32468,11 +32482,11 @@ { "symbol": "MRM", "name": "MEDIROM Healthcare Technologies Inc. American Depositary Share", - "lastsale": "$2.78", - "netchange": "-0.09", - "pctchange": "-3.136%", - "volume": "2661", - "marketCap": "13573350.00", + "lastsale": "$3.01", + "netchange": "0.23", + "pctchange": "8.273%", + "volume": "6777", + "marketCap": "14696325.00", "country": "Japan", "ipoyear": "2020", "industry": "Other Consumer Services", @@ -32482,11 +32496,11 @@ { "symbol": "MRNA", "name": "Moderna Inc. Common Stock", - "lastsale": "$53.29", - "netchange": "-0.25", - "pctchange": "-0.467%", - "volume": "5759704", - "marketCap": "20484464439.00", + "lastsale": "$51.81", + "netchange": "-1.48", + "pctchange": "-2.777%", + "volume": "10667409", + "marketCap": "19915558314.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -32496,11 +32510,11 @@ { "symbol": "MRNO", "name": "Murano Global Investments PLC Ordinary Shares", - "lastsale": "$9.7857", - "netchange": "0.4557", - "pctchange": "4.884%", - "volume": "8409", - "marketCap": "775446982.00", + "lastsale": "$10.88", + "netchange": "1.0943", + "pctchange": "11.183%", + "volume": "16511", + "marketCap": "862162458.00", "country": "Mexico", "ipoyear": "", "industry": "Hotels/Resorts", @@ -32510,11 +32524,11 @@ { "symbol": "MRNOW", "name": "Murano Global Investments PLC Warrants", - "lastsale": "$0.1899", - "netchange": "0.01", - "pctchange": "5.559%", - "volume": "1001", - "marketCap": "15048222.00", + "lastsale": "$0.1898", + "netchange": "-0.0001", + "pctchange": "-0.053%", + "volume": "15115", + "marketCap": "15040297.00", "country": "Mexico", "ipoyear": "", "industry": "Hotels/Resorts", @@ -32524,11 +32538,11 @@ { "symbol": "MRNS", "name": "Marinus Pharmaceuticals Inc. Common Stock", - "lastsale": "$0.3241", - "netchange": "-0.0085", - "pctchange": "-2.556%", - "volume": "765221", - "marketCap": "17852737.00", + "lastsale": "$0.3349", + "netchange": "0.0108", + "pctchange": "3.332%", + "volume": "1394122", + "marketCap": "18447644.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -32538,11 +32552,11 @@ { "symbol": "MRSN", "name": "Mersana Therapeutics Inc. Common Stock", - "lastsale": "$2.01", - "netchange": "0.17", - "pctchange": "9.239%", - "volume": "769351", - "marketCap": "246576853.00", + "lastsale": "$2.34", + "netchange": "0.33", + "pctchange": "16.418%", + "volume": "3961314", + "marketCap": "287059619.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -32552,11 +32566,11 @@ { "symbol": "MRTN", "name": "Marten Transport Ltd. Common Stock", - "lastsale": "$16.46", - "netchange": "0.56", - "pctchange": "3.522%", - "volume": "308396", - "marketCap": "1340090225.00", + "lastsale": "$17.94", + "netchange": "1.48", + "pctchange": "8.991%", + "volume": "512074", + "marketCap": "1460584364.00", "country": "United States", "ipoyear": "1986", "industry": "Trucking Freight/Courier Services", @@ -32566,11 +32580,11 @@ { "symbol": "MRUS", "name": "Merus N.V. Common Shares", - "lastsale": "$51.75", - "netchange": "0.52", - "pctchange": "1.015%", - "volume": "251121", - "marketCap": "3542995492.00", + "lastsale": "$53.13", + "netchange": "1.38", + "pctchange": "2.667%", + "volume": "276384", + "marketCap": "3637475372.00", "country": "Netherlands", "ipoyear": "2016", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -32580,11 +32594,11 @@ { "symbol": "MRVI", "name": "Maravai LifeSciences Holdings Inc. Class A Common Stock", - "lastsale": "$7.85", - "netchange": "0.08", - "pctchange": "1.03%", - "volume": "1789269", - "marketCap": "1980063739.00", + "lastsale": "$8.03", + "netchange": "0.18", + "pctchange": "2.293%", + "volume": "1304657", + "marketCap": "2025466475.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -32594,11 +32608,11 @@ { "symbol": "MRVL", "name": "Marvell Technology Inc. Common Stock", - "lastsale": "$87.19", - "netchange": "2.81", - "pctchange": "3.33%", - "volume": "10229324", - "marketCap": "75523978000.00", + "lastsale": "$90.63", + "netchange": "3.44", + "pctchange": "3.945%", + "volume": "14691144", + "marketCap": "78503706000.00", "country": "United States", "ipoyear": "2000", "industry": "Semiconductors", @@ -32608,11 +32622,11 @@ { "symbol": "MRX", "name": "Marex Group plc Ordinary Shares", - "lastsale": "$27.25", - "netchange": "0.17", - "pctchange": "0.628%", - "volume": "433816", - "marketCap": "1929792789.00", + "lastsale": "$28.06", + "netchange": "0.81", + "pctchange": "2.972%", + "volume": "802904", + "marketCap": "1987155437.00", "country": "United Kingdom", "ipoyear": "2024", "industry": "Investment Bankers/Brokers/Service", @@ -32622,11 +32636,11 @@ { "symbol": "MSAI", "name": "MultiSensor AI Holdings Inc. Common Stock", - "lastsale": "$1.90", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "10846", - "marketCap": "45276630.00", + "lastsale": "$1.98", + "netchange": "0.08", + "pctchange": "4.211%", + "volume": "5115", + "marketCap": "47183014.00", "country": "United States", "ipoyear": "2021", "industry": "Electronic Components", @@ -32636,11 +32650,11 @@ { "symbol": "MSAIW", "name": "MultiSensor AI Holdings Inc. Warrant", - "lastsale": "$0.0486", - "netchange": "0.0095", - "pctchange": "24.297%", - "volume": "100", - "marketCap": "1158129.00", + "lastsale": "$0.03", + "netchange": "-0.0187", + "pctchange": "-38.398%", + "volume": "6075", + "marketCap": "714894.00", "country": "United States", "ipoyear": "2021", "industry": "Electronic Components", @@ -32650,11 +32664,11 @@ { "symbol": "MSBI", "name": "Midland States Bancorp Inc. Common Stock", - "lastsale": "$24.99", - "netchange": "0.47", - "pctchange": "1.917%", - "volume": "75900", - "marketCap": "534617567.00", + "lastsale": "$27.96", + "netchange": "2.97", + "pctchange": "11.885%", + "volume": "359289", + "marketCap": "598155550.00", "country": "United States", "ipoyear": "2016", "industry": "Major Banks", @@ -32664,11 +32678,11 @@ { "symbol": "MSBIP", "name": "Midland States Bancorp Inc. Depositary Shares Each Representing a 1/40th Interest in a Share of 7.750% Fixed-Rate Reset Non-Cumulative Perpetual Preferred Stock Series A", - "lastsale": "$25.05", - "netchange": "-0.09", - "pctchange": "-0.358%", - "volume": "5588", - "marketCap": "535901163.00", + "lastsale": "$25.1099", + "netchange": "0.0599", + "pctchange": "0.239%", + "volume": "6874", + "marketCap": "537182619.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -32678,11 +32692,11 @@ { "symbol": "MSEX", "name": "Middlesex Water Company Common Stock", - "lastsale": "$66.85", - "netchange": "2.58", - "pctchange": "4.014%", - "volume": "61861", - "marketCap": "1193620120.00", + "lastsale": "$68.61", + "netchange": "1.76", + "pctchange": "2.633%", + "volume": "156995", + "marketCap": "1225045272.00", "country": "United States", "ipoyear": "", "industry": "Water Supply", @@ -32692,11 +32706,11 @@ { "symbol": "MSFT", "name": "Microsoft Corporation Common Stock", - "lastsale": "$411.46", - "netchange": "3.00", - "pctchange": "0.734%", - "volume": "17585625", - "marketCap": "3059156044093.00", + "lastsale": "$420.18", + "netchange": "8.72", + "pctchange": "2.119%", + "volume": "26656692", + "marketCap": "3123988204460.00", "country": "United States", "ipoyear": "1986", "industry": "Computer Software: Prepackaged Software", @@ -32706,11 +32720,11 @@ { "symbol": "MSGM", "name": "Motorsport Games Inc. Class A Common Stock", - "lastsale": "$1.21", - "netchange": "0.01", - "pctchange": "0.833%", - "volume": "8697", - "marketCap": "4567334.00", + "lastsale": "$1.23", + "netchange": "0.02", + "pctchange": "1.653%", + "volume": "16722", + "marketCap": "4642827.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -32720,11 +32734,11 @@ { "symbol": "MSS", "name": "Maison Solutions Inc. Class A Common Stock", - "lastsale": "$0.96", - "netchange": "0.04", - "pctchange": "4.348%", - "volume": "38838", - "marketCap": "18902857.00", + "lastsale": "$1.01", + "netchange": "0.05", + "pctchange": "5.208%", + "volume": "29022", + "marketCap": "19887381.00", "country": "United States", "ipoyear": "2023", "industry": "Food Chains", @@ -32737,7 +32751,7 @@ "lastsale": "$11.67", "netchange": "0.00", "pctchange": "0.00%", - "volume": "41", + "volume": "21", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -32759,28 +32773,14 @@ "sector": "Finance", "url": "/market-activity/stocks/mssar" }, - { - "symbol": "MSSAW", - "name": "Metal Sky Star Acquisition Corporation Warrant", - "lastsale": "$0.01", - "netchange": "0.0001", - "pctchange": "1.01%", - "volume": "6426", - "marketCap": "0.00", - "country": "United States", - "ipoyear": "2022", - "industry": "Blank Checks", - "sector": "Finance", - "url": "/market-activity/stocks/mssaw" - }, { "symbol": "MSTR", "name": "MicroStrategy Incorporated Common Stock Class A", - "lastsale": "$227.80", - "netchange": "4.81", - "pctchange": "2.157%", - "volume": "17618326", - "marketCap": "46162355594.00", + "lastsale": "$257.81", + "netchange": "30.01", + "pctchange": "13.174%", + "volume": "26212795", + "marketCap": "52243708936.00", "country": "United States", "ipoyear": "1998", "industry": "Computer Software: Prepackaged Software", @@ -32790,11 +32790,11 @@ { "symbol": "MTC", "name": "MMTec Inc. Common Shares", - "lastsale": "$0.3968", - "netchange": "0.0108", - "pctchange": "2.798%", - "volume": "964240", - "marketCap": "79020752.00", + "lastsale": "$0.3722", + "netchange": "-0.0246", + "pctchange": "-6.20%", + "volume": "896245", + "marketCap": "74121784.00", "country": "China", "ipoyear": "2019", "industry": "Computer Software: Prepackaged Software", @@ -32804,11 +32804,11 @@ { "symbol": "MTCH", "name": "Match Group Inc. Common Stock", - "lastsale": "$36.94", - "netchange": "0.71", - "pctchange": "1.96%", - "volume": "3402472", - "marketCap": "9526641743.00", + "lastsale": "$37.88", + "netchange": "0.94", + "pctchange": "2.545%", + "volume": "7630126", + "marketCap": "9769063055.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Programming Data Processing", @@ -32818,11 +32818,11 @@ { "symbol": "MTEK", "name": "Maris-Tech Ltd. Ordinary Shares", - "lastsale": "$1.8237", - "netchange": "0.0037", - "pctchange": "0.203%", - "volume": "4793", - "marketCap": "14368022.00", + "lastsale": "$1.79", + "netchange": "-0.0337", + "pctchange": "-1.848%", + "volume": "19163", + "marketCap": "14102517.00", "country": "Israel", "ipoyear": "2022", "industry": "Telecommunications Equipment", @@ -32832,11 +32832,11 @@ { "symbol": "MTEKW", "name": "Maris-Tech Ltd. Warrants", - "lastsale": "$0.15", - "netchange": "-0.001", - "pctchange": "-0.662%", - "volume": "461", - "marketCap": "1181775.00", + "lastsale": "$0.1214", + "netchange": "-0.0286", + "pctchange": "-19.067%", + "volume": "20623", + "marketCap": "956450.00", "country": "Israel", "ipoyear": "2022", "industry": "Telecommunications Equipment", @@ -32846,11 +32846,11 @@ { "symbol": "MTEM", "name": "Molecular Templates Inc. Common Stock", - "lastsale": "$0.4177", - "netchange": "-0.0394", - "pctchange": "-8.62%", - "volume": "116091", - "marketCap": "2750087.00", + "lastsale": "$0.4181", + "netchange": "0.0004", + "pctchange": "0.096%", + "volume": "75927", + "marketCap": "2752720.00", "country": "United States", "ipoyear": "2005", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -32860,11 +32860,11 @@ { "symbol": "MTEN", "name": "Mingteng International Corporation Inc. Ordinary Shares", - "lastsale": "$5.05", - "netchange": "-0.06", - "pctchange": "-1.174%", - "volume": "179488", - "marketCap": "31347875.00", + "lastsale": "$4.50", + "netchange": "-0.55", + "pctchange": "-10.891%", + "volume": "148118", + "marketCap": "27933750.00", "country": "China", "ipoyear": "2024", "industry": "Building Products", @@ -32874,11 +32874,11 @@ { "symbol": "MTEX", "name": "Mannatech Incorporated Common Stock", - "lastsale": "$8.50", - "netchange": "0.41", - "pctchange": "5.068%", - "volume": "845", - "marketCap": "16020919.00", + "lastsale": "$8.225", + "netchange": "-0.275", + "pctchange": "-3.235%", + "volume": "2255", + "marketCap": "15502595.00", "country": "United States", "ipoyear": "", "industry": " Medicinal Chemicals and Botanical Products ", @@ -32888,11 +32888,11 @@ { "symbol": "MTLS", "name": "Materialise NV American Depositary Shares", - "lastsale": "$6.04", - "netchange": "-0.10", - "pctchange": "-1.629%", - "volume": "82506", - "marketCap": "356765803.00", + "lastsale": "$6.46", + "netchange": "0.42", + "pctchange": "6.954%", + "volume": "240539", + "marketCap": "381574022.00", "country": "Belgium", "ipoyear": "2014", "industry": "Computer Software: Prepackaged Software", @@ -32902,11 +32902,11 @@ { "symbol": "MTRX", "name": "Matrix Service Company Common Stock", - "lastsale": "$11.27", - "netchange": "0.13", - "pctchange": "1.167%", - "volume": "128914", - "marketCap": "310469454.00", + "lastsale": "$12.91", + "netchange": "1.64", + "pctchange": "14.552%", + "volume": "252967", + "marketCap": "355648682.00", "country": "United States", "ipoyear": "1990", "industry": "Engineering & Construction", @@ -32916,11 +32916,11 @@ { "symbol": "MTSI", "name": "MACOM Technology Solutions Holdings Inc. Common Stock", - "lastsale": "$116.69", - "netchange": "2.89", - "pctchange": "2.54%", - "volume": "658956", - "marketCap": "8423992062.00", + "lastsale": "$121.92", + "netchange": "5.23", + "pctchange": "4.482%", + "volume": "888331", + "marketCap": "8801552079.00", "country": "United States", "ipoyear": "2012", "industry": "Semiconductors", @@ -32930,11 +32930,11 @@ { "symbol": "MTTR", "name": "Matterport Inc. Class A Common Stock", - "lastsale": "$4.51", - "netchange": "0.02", - "pctchange": "0.445%", - "volume": "1695628", - "marketCap": "1439281342.00", + "lastsale": "$4.83", + "netchange": "0.32", + "pctchange": "7.095%", + "volume": "4479228", + "marketCap": "1541403300.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -32944,11 +32944,11 @@ { "symbol": "MU", "name": "Micron Technology Inc. Common Stock", - "lastsale": "$105.49", - "netchange": "3.76", - "pctchange": "3.696%", - "volume": "12045582", - "marketCap": "116961265524.00", + "lastsale": "$111.83", + "netchange": "6.34", + "pctchange": "6.01%", + "volume": "20262799", + "marketCap": "123990694128.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -32958,11 +32958,11 @@ { "symbol": "MULN", "name": "Mullen Automotive Inc. Common Stock", - "lastsale": "$1.87", - "netchange": "0.04", - "pctchange": "2.186%", - "volume": "1687494", - "marketCap": "3024005.00", + "lastsale": "$1.72", + "netchange": "-0.15", + "pctchange": "-8.021%", + "volume": "1412613", + "marketCap": "2781438.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -32972,11 +32972,11 @@ { "symbol": "MURA", "name": "Mural Oncology plc Ordinary Shares ", - "lastsale": "$3.34", - "netchange": "-0.06", - "pctchange": "-1.765%", - "volume": "38978", - "marketCap": "56906893.00", + "lastsale": "$3.37", + "netchange": "0.03", + "pctchange": "0.898%", + "volume": "14877", + "marketCap": "57418033.00", "country": "Ireland", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -32986,11 +32986,11 @@ { "symbol": "MVBF", "name": "MVB Financial Corp. Common Stock", - "lastsale": "$18.98", - "netchange": "0.09", - "pctchange": "0.476%", - "volume": "28805", - "marketCap": "245372719.00", + "lastsale": "$22.59", + "netchange": "3.61", + "pctchange": "19.02%", + "volume": "101640", + "marketCap": "292042662.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -33000,11 +33000,11 @@ { "symbol": "MVIS", "name": "MicroVision Inc. Common Stock", - "lastsale": "$1.03", - "netchange": "0.03", - "pctchange": "3.00%", - "volume": "1119426", - "marketCap": "219133167.00", + "lastsale": "$1.08", + "netchange": "0.05", + "pctchange": "4.854%", + "volume": "2945951", + "marketCap": "229770700.00", "country": "United States", "ipoyear": "1996", "industry": "Industrial Machinery/Components", @@ -33014,11 +33014,11 @@ { "symbol": "MVST", "name": "Microvast Holdings Inc. Common Stock", - "lastsale": "$0.1919", - "netchange": "-0.0044", - "pctchange": "-2.241%", - "volume": "2205402", - "marketCap": "62140156.00", + "lastsale": "$0.1872", + "netchange": "-0.0047", + "pctchange": "-2.449%", + "volume": "2042587", + "marketCap": "60618224.00", "country": "United States", "ipoyear": "2019", "industry": "Industrial Machinery/Components", @@ -33028,11 +33028,11 @@ { "symbol": "MVSTW", "name": "Microvast Holdings Inc. Warrants", - "lastsale": "$0.0201", - "netchange": "-0.0033", - "pctchange": "-14.103%", - "volume": "15532", - "marketCap": "6508687.00", + "lastsale": "$0.0224", + "netchange": "0.0023", + "pctchange": "11.443%", + "volume": "348771", + "marketCap": "7253463.00", "country": "United States", "ipoyear": "2019", "industry": "Industrial Machinery/Components", @@ -33042,11 +33042,11 @@ { "symbol": "MXCT", "name": "MaxCyte Inc. Common Stock", - "lastsale": "$3.86", - "netchange": "0.10", - "pctchange": "2.66%", - "volume": "314140", - "marketCap": "399527644.00", + "lastsale": "$3.88", + "netchange": "0.02", + "pctchange": "0.518%", + "volume": "876927", + "marketCap": "401597735.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Commercial Physical & Biological Resarch", @@ -33056,11 +33056,11 @@ { "symbol": "MXL", "name": "MaxLinear Inc. Common Stock", - "lastsale": "$13.35", - "netchange": "0.20", - "pctchange": "1.521%", - "volume": "1550352", - "marketCap": "1126229736.00", + "lastsale": "$14.75", + "netchange": "1.40", + "pctchange": "10.487%", + "volume": "1543255", + "marketCap": "1244336226.00", "country": "United States", "ipoyear": "2010", "industry": "Semiconductors", @@ -33070,11 +33070,11 @@ { "symbol": "MYFW", "name": "First Western Financial Inc. Common Stock", - "lastsale": "$19.47", - "netchange": "0.47", - "pctchange": "2.474%", - "volume": "23094", - "marketCap": "188160046.00", + "lastsale": "$20.50", + "netchange": "1.03", + "pctchange": "5.29%", + "volume": "81248", + "marketCap": "198114071.00", "country": "United States", "ipoyear": "2018", "industry": "Major Banks", @@ -33084,11 +33084,11 @@ { "symbol": "MYGN", "name": "Myriad Genetics Inc. Common Stock", - "lastsale": "$17.61", - "netchange": "-0.22", - "pctchange": "-1.234%", - "volume": "869826", - "marketCap": "1599346434.00", + "lastsale": "$17.57", + "netchange": "-0.04", + "pctchange": "-0.227%", + "volume": "1452620", + "marketCap": "1595713620.00", "country": "United States", "ipoyear": "1995", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -33099,9 +33099,9 @@ "symbol": "MYNA", "name": "Mynaric AG American Depository Shares", "lastsale": "$1.44", - "netchange": "-0.06", - "pctchange": "-4.00%", - "volume": "41788", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "28957", "marketCap": "36393535.00", "country": "Germany", "ipoyear": "2021", @@ -33112,11 +33112,11 @@ { "symbol": "MYNZ", "name": "Mainz Biomed N.V. Ordinary Shares", - "lastsale": "$0.2367", - "netchange": "-0.0043", - "pctchange": "-1.784%", - "volume": "1134757", - "marketCap": "5009870.00", + "lastsale": "$0.22", + "netchange": "-0.0167", + "pctchange": "-7.055%", + "volume": "1905117", + "marketCap": "4656406.00", "country": "Germany", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -33126,11 +33126,11 @@ { "symbol": "MYPS", "name": "PLAYSTUDIOS Inc. Class A Common Stock", - "lastsale": "$1.46", - "netchange": "0.08", - "pctchange": "5.797%", - "volume": "341866", - "marketCap": "182005568.00", + "lastsale": "$1.58", + "netchange": "0.12", + "pctchange": "8.219%", + "volume": "422482", + "marketCap": "196964930.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -33140,11 +33140,11 @@ { "symbol": "MYPSW", "name": "PLAYSTUDIOS Inc. Warrant", - "lastsale": "$0.0159", - "netchange": "-0.0021", - "pctchange": "-11.667%", - "volume": "69553", - "marketCap": "1982115.00", + "lastsale": "$0.0228", + "netchange": "0.0069", + "pctchange": "43.396%", + "volume": "1264", + "marketCap": "2842279.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -33154,11 +33154,11 @@ { "symbol": "MYRG", "name": "MYR Group Inc. Common Stock", - "lastsale": "$138.28", - "netchange": "5.04", - "pctchange": "3.783%", - "volume": "305164", - "marketCap": "2229336470.00", + "lastsale": "$149.75", + "netchange": "11.47", + "pctchange": "8.295%", + "volume": "588811", + "marketCap": "2414254675.00", "country": "United States", "ipoyear": "2008", "industry": "Water Sewer Pipeline Comm & Power Line Construction", @@ -33168,11 +33168,11 @@ { "symbol": "MYSZ", "name": "My Size Inc. Common Stock", - "lastsale": "$1.615", - "netchange": "-0.0649", - "pctchange": "-3.863%", - "volume": "21950", - "marketCap": "1723417.00", + "lastsale": "$1.52", + "netchange": "-0.095", + "pctchange": "-5.882%", + "volume": "78659", + "marketCap": "1622039.00", "country": "Israel", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -33182,11 +33182,11 @@ { "symbol": "NA", "name": "Nano Labs Ltd Class A Ordinary Shares", - "lastsale": "$4.60", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "241108", - "marketCap": "47278257.00", + "lastsale": "$3.31", + "netchange": "-1.29", + "pctchange": "-28.043%", + "volume": "133522", + "marketCap": "34019789.00", "country": "China", "ipoyear": "2022", "industry": "Semiconductors", @@ -33196,11 +33196,11 @@ { "symbol": "NAAS", "name": "NaaS Technology Inc. American Depositary Shares", - "lastsale": "$2.96", - "netchange": "0.08", - "pctchange": "2.778%", - "volume": "83610", - "marketCap": "38121215.00", + "lastsale": "$2.93", + "netchange": "-0.03", + "pctchange": "-1.014%", + "volume": "142222", + "marketCap": "37734852.00", "country": "China", "ipoyear": "2017", "industry": "Other Specialty Stores", @@ -33210,11 +33210,11 @@ { "symbol": "NAII", "name": "Natural Alternatives International Inc. Common Stock", - "lastsale": "$4.45", - "netchange": "-0.09", - "pctchange": "-1.982%", - "volume": "7899", - "marketCap": "27584562.00", + "lastsale": "$4.53", + "netchange": "0.08", + "pctchange": "1.798%", + "volume": "3622", + "marketCap": "28080464.00", "country": "United States", "ipoyear": "", "industry": " Medicinal Chemicals and Botanical Products ", @@ -33224,11 +33224,11 @@ { "symbol": "NAMS", "name": "NewAmsterdam Pharma Company N.V. Ordinary Shares", - "lastsale": "$19.15", - "netchange": "1.12", - "pctchange": "6.212%", - "volume": "285481", - "marketCap": "1723794087.00", + "lastsale": "$21.78", + "netchange": "2.63", + "pctchange": "13.734%", + "volume": "1062707", + "marketCap": "1960534475.00", "country": "Netherlands", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -33238,11 +33238,11 @@ { "symbol": "NAMSW", "name": "NewAmsterdam Pharma Company N.V. Warrant", - "lastsale": "$10.20", - "netchange": "0.40", - "pctchange": "4.082%", - "volume": "22137", - "marketCap": "918156641.00", + "lastsale": "$12.50", + "netchange": "2.30", + "pctchange": "22.549%", + "volume": "25993", + "marketCap": "1125191963.00", "country": "Netherlands", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -33252,11 +33252,11 @@ { "symbol": "NAOV", "name": "NanoVibronix Inc. Common Stock", - "lastsale": "$0.6226", - "netchange": "0.0536", - "pctchange": "9.42%", - "volume": "121274", - "marketCap": "1733539.00", + "lastsale": "$0.63", + "netchange": "0.0074", + "pctchange": "1.189%", + "volume": "83253", + "marketCap": "1754143.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -33266,11 +33266,11 @@ { "symbol": "NARI", "name": "Inari Medical Inc. Common Stock", - "lastsale": "$50.05", - "netchange": "1.12", - "pctchange": "2.289%", - "volume": "520046", - "marketCap": "2930135108.00", + "lastsale": "$53.27", + "netchange": "3.22", + "pctchange": "6.434%", + "volume": "1316113", + "marketCap": "3118647297.00", "country": "United States", "ipoyear": "2020", "industry": "Medical/Dental Instruments", @@ -33280,11 +33280,11 @@ { "symbol": "NATH", "name": "Nathan's Famous Inc. Common Stock", - "lastsale": "$85.70", - "netchange": "1.40", - "pctchange": "1.661%", - "volume": "12657", - "marketCap": "350051506.00", + "lastsale": "$88.70", + "netchange": "3.00", + "pctchange": "3.501%", + "volume": "27226", + "marketCap": "362305351.00", "country": "United States", "ipoyear": "1993", "industry": "Restaurants", @@ -33294,11 +33294,11 @@ { "symbol": "NATR", "name": "Nature's Sunshine Products Inc. Common Stock", - "lastsale": "$13.07", - "netchange": "0.08", - "pctchange": "0.616%", - "volume": "28027", - "marketCap": "241896462.00", + "lastsale": "$14.22", + "netchange": "1.15", + "pctchange": "8.799%", + "volume": "84839", + "marketCap": "263180390.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -33308,11 +33308,11 @@ { "symbol": "NAUT", "name": "Nautilus Biotechnolgy Inc. Common Stock", - "lastsale": "$2.64", - "netchange": "0.07", - "pctchange": "2.724%", - "volume": "58470", - "marketCap": "331488868.00", + "lastsale": "$2.89", + "netchange": "0.25", + "pctchange": "9.47%", + "volume": "241321", + "marketCap": "362879859.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -33322,11 +33322,11 @@ { "symbol": "NAVI", "name": "Navient Corporation Common Stock", - "lastsale": "$14.22", - "netchange": "0.02", - "pctchange": "0.141%", - "volume": "511337", - "marketCap": "1526708686.00", + "lastsale": "$15.73", + "netchange": "1.51", + "pctchange": "10.619%", + "volume": "2151971", + "marketCap": "1688827540.00", "country": "United States", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -33336,11 +33336,11 @@ { "symbol": "NAYA", "name": "NAYA Biosciences Inc. Common Stock", - "lastsale": "$0.828", - "netchange": "0.038", - "pctchange": "4.81%", - "volume": "38815", - "marketCap": "3234228.00", + "lastsale": "$0.8102", + "netchange": "-0.0178", + "pctchange": "-2.15%", + "volume": "57243", + "marketCap": "3164700.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -33350,11 +33350,11 @@ { "symbol": "NB", "name": "NioCorp Developments Ltd. Common Stock", - "lastsale": "$1.455", - "netchange": "-0.03", - "pctchange": "-2.02%", - "volume": "384368", - "marketCap": "55129950.00", + "lastsale": "$1.40", + "netchange": "-0.055", + "pctchange": "-3.78%", + "volume": "208409", + "marketCap": "53046000.00", "country": "United States", "ipoyear": "", "industry": "Metal Mining", @@ -33364,11 +33364,11 @@ { "symbol": "NBBK", "name": "NB Bancorp Inc. Common Stock", - "lastsale": "$19.22", - "netchange": "0.37", - "pctchange": "1.963%", - "volume": "144811", - "marketCap": "820804111.00", + "lastsale": "$20.94", + "netchange": "1.72", + "pctchange": "8.949%", + "volume": "743220", + "marketCap": "894257965.00", "country": "United States", "ipoyear": "2023", "industry": "Banks", @@ -33378,11 +33378,11 @@ { "symbol": "NBIS", "name": "Nebius Group N.V. Class A Ordinary Shares", - "lastsale": "$19.00", - "netchange": "-1.75", - "pctchange": "-8.434%", - "volume": "12433413", - "marketCap": "6868163339.00", + "lastsale": "$19.30", + "netchange": "0.30", + "pctchange": "1.579%", + "volume": "4143650", + "marketCap": "6976608023.00", "country": "Netherlands", "ipoyear": "2011", "industry": "Computer Software: Programming Data Processing", @@ -33392,11 +33392,11 @@ { "symbol": "NBIX", "name": "Neurocrine Biosciences Inc. Common Stock", - "lastsale": "$121.53", - "netchange": "1.00", - "pctchange": "0.83%", - "volume": "748298", - "marketCap": "12304537094.00", + "lastsale": "$125.30", + "netchange": "3.77", + "pctchange": "3.102%", + "volume": "1214670", + "marketCap": "12686237948.00", "country": "United States", "ipoyear": "1996", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -33406,11 +33406,11 @@ { "symbol": "NBN", "name": "Northeast Bank Common Stock", - "lastsale": "$91.85", - "netchange": "3.93", - "pctchange": "4.47%", - "volume": "36157", - "marketCap": "746740500.00", + "lastsale": "$102.31", + "netchange": "10.46", + "pctchange": "11.388%", + "volume": "97569", + "marketCap": "831780300.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -33420,11 +33420,11 @@ { "symbol": "NBTB", "name": "NBT Bancorp Inc. Common Stock", - "lastsale": "$44.93", - "netchange": "1.10", - "pctchange": "2.51%", - "volume": "173111", - "marketCap": "2119406734.00", + "lastsale": "$50.79", + "netchange": "5.86", + "pctchange": "13.043%", + "volume": "659074", + "marketCap": "2395830581.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -33434,11 +33434,11 @@ { "symbol": "NBTX", "name": "Nanobiotix S.A. American Depositary Shares", - "lastsale": "$4.362", - "netchange": "0.152", - "pctchange": "3.61%", - "volume": "10235", - "marketCap": "205595577.00", + "lastsale": "$4.14", + "netchange": "-0.222", + "pctchange": "-5.089%", + "volume": "18423", + "marketCap": "195131978.00", "country": "France", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -33448,11 +33448,11 @@ { "symbol": "NCI", "name": "Neo-Concept International Group Holdings Limited Ordinary Shares", - "lastsale": "$0.73", - "netchange": "-0.02", - "pctchange": "-2.667%", - "volume": "275877", - "marketCap": "14833600.00", + "lastsale": "$0.7188", + "netchange": "-0.0112", + "pctchange": "-1.534%", + "volume": "249582", + "marketCap": "14606016.00", "country": "Hong Kong", "ipoyear": "2024", "industry": "Apparel", @@ -33462,11 +33462,11 @@ { "symbol": "NCMI", "name": "National CineMedia Inc. Common Stock", - "lastsale": "$7.30", - "netchange": "0.18", - "pctchange": "2.528%", - "volume": "621570", - "marketCap": "695847965.00", + "lastsale": "$6.53", + "netchange": "-0.77", + "pctchange": "-10.548%", + "volume": "1951925", + "marketCap": "622450303.00", "country": "United States", "ipoyear": "2007", "industry": "Advertising", @@ -33476,11 +33476,11 @@ { "symbol": "NCNA", "name": "NuCana plc American Depositary Share", - "lastsale": "$1.53", - "netchange": "-0.02", - "pctchange": "-1.29%", - "volume": "66999", - "marketCap": "3442500.00", + "lastsale": "$1.52", + "netchange": "-0.01", + "pctchange": "-0.654%", + "volume": "148929", + "marketCap": "3420000.00", "country": "United Kingdom", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -33490,11 +33490,11 @@ { "symbol": "NCNC", "name": "noco-noco Inc. Ordinary Share", - "lastsale": "$0.0977", - "netchange": "-0.0002", - "pctchange": "-0.204%", - "volume": "880002", - "marketCap": "676445.00", + "lastsale": "$0.0949", + "netchange": "-0.0028", + "pctchange": "-2.866%", + "volume": "3455123", + "marketCap": "657058.00", "country": "Singapore", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -33507,7 +33507,7 @@ "lastsale": "$0.0087", "netchange": "0.00", "pctchange": "0.00%", - "volume": "2", + "volume": "4597", "marketCap": "60236.00", "country": "Singapore", "ipoyear": "", @@ -33518,11 +33518,11 @@ { "symbol": "NCNO", "name": "nCino Inc. Common Stock", - "lastsale": "$37.55", - "netchange": "0.73", - "pctchange": "1.983%", - "volume": "672873", - "marketCap": "4339259863.00", + "lastsale": "$40.15", + "netchange": "2.60", + "pctchange": "6.924%", + "volume": "2537394", + "marketCap": "4639714608.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -33532,11 +33532,11 @@ { "symbol": "NCPL", "name": "Netcapital Inc. Common Stock", - "lastsale": "$1.60", - "netchange": "0.01", - "pctchange": "0.629%", - "volume": "112223", - "marketCap": "1239894.00", + "lastsale": "$1.64", + "netchange": "0.04", + "pctchange": "2.50%", + "volume": "209044", + "marketCap": "1270892.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -33546,11 +33546,11 @@ { "symbol": "NCPLW", "name": "Netcapital Inc. Warrants", - "lastsale": "$0.0199", - "netchange": "0.0099", - "pctchange": "99.00%", - "volume": "101", - "marketCap": "15421.00", + "lastsale": "$0.0153", + "netchange": "-0.0046", + "pctchange": "-23.116%", + "volume": "1201", + "marketCap": "11856.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -33560,11 +33560,11 @@ { "symbol": "NCRA", "name": "Nocera Inc. Common Stock", - "lastsale": "$1.189", - "netchange": "-0.021", - "pctchange": "-1.736%", - "volume": "5896", - "marketCap": "16214378.00", + "lastsale": "$1.07", + "netchange": "-0.119", + "pctchange": "-10.008%", + "volume": "9741", + "marketCap": "14591576.00", "country": "Taiwan", "ipoyear": "", "industry": "Farming/Seeds/Milling", @@ -33574,11 +33574,11 @@ { "symbol": "NCSM", "name": "NCS Multistage Holdings Inc. Common Stock", - "lastsale": "$21.40", - "netchange": "0.39", - "pctchange": "1.856%", - "volume": "2852", - "marketCap": "53560177.00", + "lastsale": "$22.175", + "netchange": "0.775", + "pctchange": "3.621%", + "volume": "6027", + "marketCap": "55499856.00", "country": "United States", "ipoyear": "2017", "industry": "Oilfield Services/Equipment", @@ -33588,11 +33588,11 @@ { "symbol": "NCTY", "name": "The9 Limited American Depository Shares", - "lastsale": "$8.25", - "netchange": "0.07", - "pctchange": "0.856%", - "volume": "81235", - "marketCap": "74167500.00", + "lastsale": "$8.40", + "netchange": "0.15", + "pctchange": "1.818%", + "volume": "121336", + "marketCap": "75516000.00", "country": "China", "ipoyear": "2004", "industry": "Finance: Consumer Services", @@ -33602,11 +33602,11 @@ { "symbol": "NDAQ", "name": "Nasdaq Inc. Common Stock", - "lastsale": "$76.14", - "netchange": "1.33", - "pctchange": "1.778%", - "volume": "2145651", - "marketCap": "43762043969.00", + "lastsale": "$77.59", + "netchange": "1.45", + "pctchange": "1.904%", + "volume": "3894611", + "marketCap": "44595442494.00", "country": "United States", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -33616,11 +33616,11 @@ { "symbol": "NDLS", "name": "Noodles & Company Class A Common Stock", - "lastsale": "$1.18", - "netchange": "0.04", - "pctchange": "3.509%", - "volume": "172434", - "marketCap": "53851411.00", + "lastsale": "$1.20", + "netchange": "0.02", + "pctchange": "1.695%", + "volume": "228396", + "marketCap": "54764147.00", "country": "United States", "ipoyear": "2013", "industry": "Restaurants", @@ -33630,11 +33630,11 @@ { "symbol": "NDRA", "name": "ENDRA Life Sciences Inc. Common Stock", - "lastsale": "$0.2574", - "netchange": "0.0005", - "pctchange": "0.195%", - "volume": "1331410", - "marketCap": "4447872.00", + "lastsale": "$0.2192", + "netchange": "-0.0382", + "pctchange": "-14.841%", + "volume": "6157861", + "marketCap": "3787776.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -33644,11 +33644,11 @@ { "symbol": "NDSN", "name": "Nordson Corporation Common Stock", - "lastsale": "$253.38", - "netchange": "5.82", - "pctchange": "2.351%", - "volume": "143222", - "marketCap": "14488656832.00", + "lastsale": "$264.36", + "netchange": "10.98", + "pctchange": "4.333%", + "volume": "270575", + "marketCap": "15116510064.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -33658,11 +33658,11 @@ { "symbol": "NECB", "name": "NorthEast Community Bancorp Inc. Common Stock", - "lastsale": "$26.60", - "netchange": "0.46", - "pctchange": "1.76%", - "volume": "76575", - "marketCap": "372948013.00", + "lastsale": "$28.77", + "netchange": "2.17", + "pctchange": "8.158%", + "volume": "151820", + "marketCap": "403372720.00", "country": "United States", "ipoyear": "2021", "industry": "Banks", @@ -33672,11 +33672,11 @@ { "symbol": "NEGG", "name": "Newegg Commerce Inc. Common Shares", - "lastsale": "$0.6625", - "netchange": "0.0295", - "pctchange": "4.66%", - "volume": "653629", - "marketCap": "252023942.00", + "lastsale": "$0.6357", + "netchange": "-0.0268", + "pctchange": "-4.045%", + "volume": "460163", + "marketCap": "241828860.00", "country": "China", "ipoyear": "2010", "industry": "Other Specialty Stores", @@ -33686,11 +33686,11 @@ { "symbol": "NEO", "name": "NeoGenomics Inc. Common Stock", - "lastsale": "$14.93", - "netchange": "0.79", - "pctchange": "5.587%", - "volume": "1660902", - "marketCap": "1913401194.00", + "lastsale": "$15.46", + "netchange": "0.53", + "pctchange": "3.55%", + "volume": "1245878", + "marketCap": "1981325014.00", "country": "United States", "ipoyear": "", "industry": "Precision Instruments", @@ -33700,11 +33700,11 @@ { "symbol": "NEOG", "name": "Neogen Corporation Common Stock", - "lastsale": "$15.02", - "netchange": "0.59", - "pctchange": "4.089%", - "volume": "1181923", - "marketCap": "3254806033.00", + "lastsale": "$15.62", + "netchange": "0.60", + "pctchange": "3.995%", + "volume": "1694314", + "marketCap": "3384824916.00", "country": "United States", "ipoyear": "1989", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -33714,11 +33714,11 @@ { "symbol": "NEON", "name": "Neonode Inc. Common Stock", - "lastsale": "$7.00", - "netchange": "0.16", - "pctchange": "2.339%", - "volume": "96094", - "marketCap": "108265976.00", + "lastsale": "$6.82", + "netchange": "-0.18", + "pctchange": "-2.571%", + "volume": "126587", + "marketCap": "105481994.00", "country": "Sweden", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -33728,11 +33728,11 @@ { "symbol": "NEOV", "name": "NeoVolta Inc. Common Stock", - "lastsale": "$3.79", - "netchange": "0.08", - "pctchange": "2.156%", - "volume": "238208", - "marketCap": "126001836.00", + "lastsale": "$3.93", + "netchange": "0.14", + "pctchange": "3.694%", + "volume": "350750", + "marketCap": "130656257.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -33742,11 +33742,11 @@ { "symbol": "NEOVW", "name": "NeoVolta Inc. Warrant", - "lastsale": "$1.04", - "netchange": "0.3249", - "pctchange": "45.434%", - "volume": "52640", - "marketCap": "34575702.00", + "lastsale": "$1.07", + "netchange": "0.03", + "pctchange": "2.885%", + "volume": "5902", + "marketCap": "35573078.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -33756,11 +33756,11 @@ { "symbol": "NEPH", "name": "Nephros Inc. Common Stock", - "lastsale": "$1.50", - "netchange": "0.08", - "pctchange": "5.634%", - "volume": "17949", - "marketCap": "15816209.00", + "lastsale": "$1.52", + "netchange": "0.02", + "pctchange": "1.333%", + "volume": "11889", + "marketCap": "16027091.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -33770,11 +33770,11 @@ { "symbol": "NERV", "name": "Minerva Neurosciences Inc Common Stock", - "lastsale": "$2.36", - "netchange": "0.04", - "pctchange": "1.724%", - "volume": "33866", - "marketCap": "16504438.00", + "lastsale": "$2.31", + "netchange": "-0.05", + "pctchange": "-2.119%", + "volume": "31276", + "marketCap": "16154768.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -33784,11 +33784,11 @@ { "symbol": "NESR", "name": "National Energy Services Reunited Corp Ordinary Shares", - "lastsale": "$8.76", - "netchange": "-0.02", - "pctchange": "-0.228%", - "volume": "100143", - "marketCap": "835778048.00", + "lastsale": "$9.24", + "netchange": "0.48", + "pctchange": "5.479%", + "volume": "345513", + "marketCap": "881574106.00", "country": "United States", "ipoyear": "", "industry": "Oilfield Services/Equipment", @@ -33798,11 +33798,11 @@ { "symbol": "NESRW", "name": "National Energy Services Reunited Corp Warrants", - "lastsale": "$0.60", - "netchange": "-0.15", - "pctchange": "-20.00%", - "volume": "182827", - "marketCap": "57245072.00", + "lastsale": "$0.7499", + "netchange": "0.1499", + "pctchange": "24.983%", + "volume": "3607", + "marketCap": "71546799.00", "country": "United States", "ipoyear": "", "industry": "Oilfield Services/Equipment", @@ -33812,10 +33812,10 @@ { "symbol": "NETD", "name": "Nabors Energy Transition Corp. II Class A Ordinary Shares", - "lastsale": "$10.69", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "88689", + "lastsale": "$10.695", + "netchange": "0.005", + "pctchange": "0.047%", + "volume": "1179", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -33826,10 +33826,10 @@ { "symbol": "NETDW", "name": "Nabors Energy Transition Corp. II Warrant", - "lastsale": "$0.1057", - "netchange": "-0.0143", - "pctchange": "-11.917%", - "volume": "5778", + "lastsale": "$0.111", + "netchange": "0.0053", + "pctchange": "5.014%", + "volume": "19748", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -33840,11 +33840,11 @@ { "symbol": "NEWT", "name": "NewtekOne Inc. Common Stock", - "lastsale": "$13.20", - "netchange": "0.29", - "pctchange": "2.246%", - "volume": "132589", - "marketCap": "342725407.00", + "lastsale": "$14.60", + "netchange": "1.40", + "pctchange": "10.606%", + "volume": "346598", + "marketCap": "379075072.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -33854,10 +33854,10 @@ { "symbol": "NEWTG", "name": "NewtekOne Inc. 8.50% Fixed Rate Senior Notes due 2029", - "lastsale": "$25.35", - "netchange": "0.01", - "pctchange": "0.039%", - "volume": "47813", + "lastsale": "$25.365", + "netchange": "0.015", + "pctchange": "0.059%", + "volume": "6770", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -33868,10 +33868,10 @@ { "symbol": "NEWTH", "name": "NewtekOne Inc. 8.625% Fixed Rate Senior Notes due 2029", - "lastsale": "$25.47", - "netchange": "0.15", - "pctchange": "0.592%", - "volume": "12958", + "lastsale": "$25.54", + "netchange": "0.07", + "pctchange": "0.275%", + "volume": "14558", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -33885,7 +33885,7 @@ "lastsale": "$25.6699", "netchange": "0.00", "pctchange": "0.00%", - "volume": "48", + "volume": "33", "marketCap": "666494464.00", "country": "United States", "ipoyear": "", @@ -33896,11 +33896,11 @@ { "symbol": "NEWTZ", "name": "NewtekOne Inc. 5.50% Notes Due 2026", - "lastsale": "$24.555", - "netchange": "0.005", - "pctchange": "0.02%", - "volume": "3443", - "marketCap": "637547150.00", + "lastsale": "$24.5224", + "netchange": "-0.0326", + "pctchange": "-0.133%", + "volume": "1027", + "marketCap": "636700722.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -33910,11 +33910,11 @@ { "symbol": "NEXN", "name": "Nexxen International Ltd. American Depository Shares", - "lastsale": "$8.14", - "netchange": "0.18", - "pctchange": "2.261%", - "volume": "36753", - "marketCap": "550432270.00", + "lastsale": "$8.24", + "netchange": "0.10", + "pctchange": "1.229%", + "volume": "36181", + "marketCap": "557194337.00", "country": "Israel", "ipoyear": "2021", "industry": "Computer Software: Programming Data Processing", @@ -33924,11 +33924,11 @@ { "symbol": "NEXT", "name": "NextDecade Corporation Common Stock", - "lastsale": "$5.95", - "netchange": "0.47", - "pctchange": "8.577%", - "volume": "1345103", - "marketCap": "1543871924.00", + "lastsale": "$6.86", + "netchange": "0.91", + "pctchange": "15.294%", + "volume": "6258572", + "marketCap": "1779993513.00", "country": "United States", "ipoyear": "2015", "industry": "Oil & Gas Production", @@ -33938,11 +33938,11 @@ { "symbol": "NFBK", "name": "Northfield Bancorp Inc. Common Stock (Delaware)", - "lastsale": "$11.89", - "netchange": "0.30", - "pctchange": "2.588%", - "volume": "176275", - "marketCap": "513483942.00", + "lastsale": "$13.77", + "netchange": "2.01", + "pctchange": "17.092%", + "volume": "593711", + "marketCap": "594674002.00", "country": "United States", "ipoyear": "2007", "industry": "Savings Institutions", @@ -33952,11 +33952,11 @@ { "symbol": "NFE", "name": "New Fortress Energy Inc. Class A Common Stock", - "lastsale": "$8.91", - "netchange": "0.61", - "pctchange": "7.349%", - "volume": "9338872", - "marketCap": "1827147389.00", + "lastsale": "$9.59", + "netchange": "0.68", + "pctchange": "7.632%", + "volume": "8532881", + "marketCap": "1966592981.00", "country": "United States", "ipoyear": "2019", "industry": "Oil/Gas Transmission", @@ -33966,11 +33966,11 @@ { "symbol": "NFLX", "name": "Netflix Inc. Common Stock", - "lastsale": "$763.91", - "netchange": "8.40", - "pctchange": "1.112%", - "volume": "2196024", - "marketCap": "326539527866.00", + "lastsale": "$780.21", + "netchange": "16.30", + "pctchange": "2.134%", + "volume": "3687688", + "marketCap": "333507095124.00", "country": "United States", "ipoyear": "2002", "industry": "Consumer Electronics/Video Chains", @@ -33980,11 +33980,11 @@ { "symbol": "NGNE", "name": "Neurogene Inc. Common Stock ", - "lastsale": "$64.40", - "netchange": "-1.60", - "pctchange": "-2.424%", - "volume": "337498", - "marketCap": "836788677.00", + "lastsale": "$63.91", + "netchange": "-0.49", + "pctchange": "-0.761%", + "volume": "198681", + "marketCap": "830421807.00", "country": "Canada", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -33994,11 +33994,11 @@ { "symbol": "NHTC", "name": "Natural Health Trends Corp. Common Stock", - "lastsale": "$6.02", - "netchange": "0.0301", - "pctchange": "0.503%", - "volume": "14470", - "marketCap": "69308712.00", + "lastsale": "$6.13", + "netchange": "0.11", + "pctchange": "1.827%", + "volume": "17353", + "marketCap": "70575150.00", "country": "United States", "ipoyear": "", "industry": "Consumer Specialties", @@ -34008,11 +34008,11 @@ { "symbol": "NICE", "name": "NICE Ltd American Depositary Shares", - "lastsale": "$171.50", - "netchange": "2.01", - "pctchange": "1.186%", - "volume": "407890", - "marketCap": "10782319734.00", + "lastsale": "$175.28", + "netchange": "3.78", + "pctchange": "2.204%", + "volume": "477128", + "marketCap": "11019970862.00", "country": "Israel", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -34022,11 +34022,11 @@ { "symbol": "NIOBW", "name": "NioCorp Developments Ltd. Warrant", - "lastsale": "$0.13", - "netchange": "-0.0194", - "pctchange": "-12.985%", - "volume": "7967", - "marketCap": "4925700.00", + "lastsale": "$0.135", + "netchange": "0.005", + "pctchange": "3.846%", + "volume": "16089", + "marketCap": "5115150.00", "country": "United States", "ipoyear": "", "industry": "Metal Mining", @@ -34036,11 +34036,11 @@ { "symbol": "NIPG", "name": "NIP Group Inc. American Depositary Shares", - "lastsale": "$7.00", - "netchange": "-0.02", - "pctchange": "-0.285%", - "volume": "77412", - "marketCap": "392389578.00", + "lastsale": "$6.82", + "netchange": "-0.18", + "pctchange": "-2.571%", + "volume": "53229", + "marketCap": "382299560.00", "country": "Sweden", "ipoyear": "2024", "industry": "Services-Misc. Amusement & Recreation", @@ -34050,11 +34050,11 @@ { "symbol": "NISN", "name": "NiSun International Enterprise Development Group Co. Ltd. Class A Common Shares", - "lastsale": "$10.65", - "netchange": "1.58", - "pctchange": "17.42%", - "volume": "277557", - "marketCap": "42787397.00", + "lastsale": "$10.49", + "netchange": "-0.16", + "pctchange": "-1.502%", + "volume": "98339", + "marketCap": "42144582.00", "country": "China", "ipoyear": "2016", "industry": "Metal Fabrications", @@ -34064,11 +34064,11 @@ { "symbol": "NITO", "name": "N2OFF Inc. Common Stock", - "lastsale": "$0.229", - "netchange": "0.0061", - "pctchange": "2.737%", - "volume": "384400", - "marketCap": "953186.00", + "lastsale": "$0.2248", + "netchange": "-0.0042", + "pctchange": "-1.834%", + "volume": "834599", + "marketCap": "935704.00", "country": "Israel", "ipoyear": "", "industry": "Agricultural Chemicals", @@ -34078,11 +34078,11 @@ { "symbol": "NIU", "name": "Niu Technologies American Depositary Shares", - "lastsale": "$2.28", - "netchange": "0.04", - "pctchange": "1.786%", - "volume": "313923", - "marketCap": "176833414.00", + "lastsale": "$2.09", + "netchange": "-0.19", + "pctchange": "-8.333%", + "volume": "536548", + "marketCap": "162097296.00", "country": "China", "ipoyear": "2018", "industry": "Auto Manufacturing", @@ -34092,11 +34092,11 @@ { "symbol": "NIVF", "name": "NewGenIvf Group Limited Class A Ordinary Shares", - "lastsale": "$0.72", - "netchange": "0.0424", - "pctchange": "6.257%", - "volume": "71377", - "marketCap": "7307558.00", + "lastsale": "$0.731", + "netchange": "0.011", + "pctchange": "1.528%", + "volume": "183658", + "marketCap": "7419201.00", "country": "Singapore", "ipoyear": "", "industry": "Misc Health and Biotechnology Services", @@ -34106,11 +34106,11 @@ { "symbol": "NIVFW", "name": "NewGenIvf Group Limited Warrants", - "lastsale": "$0.0349", - "netchange": "-0.0001", - "pctchange": "-0.286%", - "volume": "22194", - "marketCap": "354214.00", + "lastsale": "$0.025", + "netchange": "-0.0099", + "pctchange": "-28.367%", + "volume": "301", + "marketCap": "253735.00", "country": "Singapore", "ipoyear": "", "industry": "Misc Health and Biotechnology Services", @@ -34120,11 +34120,11 @@ { "symbol": "NIXX", "name": "Nixxy Inc. Common Stock", - "lastsale": "$2.95", - "netchange": "-0.05", - "pctchange": "-1.667%", - "volume": "240862", - "marketCap": "9763267.00", + "lastsale": "$2.75", + "netchange": "-0.20", + "pctchange": "-6.78%", + "volume": "270687", + "marketCap": "9101351.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -34134,11 +34134,11 @@ { "symbol": "NIXXW", "name": "Nixxy Inc. Warrant", - "lastsale": "$0.0129", - "netchange": "0.0003", - "pctchange": "2.381%", - "volume": "13188", - "marketCap": "42694.00", + "lastsale": "$0.013", + "netchange": "0.0001", + "pctchange": "0.775%", + "volume": "8050", + "marketCap": "43025.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -34148,11 +34148,11 @@ { "symbol": "NKGN", "name": "NKGen Biotech Inc. Common Stock", - "lastsale": "$0.259", - "netchange": "0.0036", - "pctchange": "1.41%", - "volume": "499152", - "marketCap": "9158855.00", + "lastsale": "$0.27", + "netchange": "0.011", + "pctchange": "4.247%", + "volume": "549227", + "marketCap": "9547842.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -34176,11 +34176,11 @@ { "symbol": "NKLA", "name": "Nikola Corporation Common Stock", - "lastsale": "$3.21", - "netchange": "-0.08", - "pctchange": "-2.432%", - "volume": "3836349", - "marketCap": "195383247.00", + "lastsale": "$3.12", + "netchange": "-0.09", + "pctchange": "-2.804%", + "volume": "4878162", + "marketCap": "189905212.00", "country": "United States", "ipoyear": "2018", "industry": "Auto Manufacturing", @@ -34190,11 +34190,11 @@ { "symbol": "NKSH", "name": "National Bankshares Inc. Common Stock", - "lastsale": "$30.00", - "netchange": "0.80", - "pctchange": "2.74%", - "volume": "8098", - "marketCap": "190842990.00", + "lastsale": "$31.10", + "netchange": "1.10", + "pctchange": "3.667%", + "volume": "38734", + "marketCap": "197840566.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -34204,11 +34204,11 @@ { "symbol": "NKTR", "name": "Nektar Therapeutics Common Stock", - "lastsale": "$1.40", - "netchange": "0.07", - "pctchange": "5.263%", - "volume": "2604125", - "marketCap": "257711271.00", + "lastsale": "$1.39", + "netchange": "-0.01", + "pctchange": "-0.714%", + "volume": "2386104", + "marketCap": "255870476.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -34218,11 +34218,11 @@ { "symbol": "NKTX", "name": "Nkarta Inc. Common Stock", - "lastsale": "$3.25", - "netchange": "0.02", - "pctchange": "0.619%", - "volume": "1199472", - "marketCap": "229315951.00", + "lastsale": "$3.35", + "netchange": "0.10", + "pctchange": "3.077%", + "volume": "716182", + "marketCap": "236371826.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -34232,11 +34232,11 @@ { "symbol": "NLSP", "name": "NLS Pharmaceutics Ltd. Ordinary Shares", - "lastsale": "$4.04", - "netchange": "-0.35", - "pctchange": "-7.973%", - "volume": "254115", - "marketCap": "4734678.00", + "lastsale": "$4.09", + "netchange": "0.05", + "pctchange": "1.238%", + "volume": "110652", + "marketCap": "4793276.00", "country": "Switzerland", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -34246,11 +34246,11 @@ { "symbol": "NLSPW", "name": "NLS Pharmaceutics Ltd. Warrant", - "lastsale": "$0.0101", - "netchange": "-0.002", - "pctchange": "-16.529%", - "volume": "8493", - "marketCap": "11837.00", + "lastsale": "$0.0114", + "netchange": "0.0013", + "pctchange": "12.871%", + "volume": "4904", + "marketCap": "13360.00", "country": "Switzerland", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -34260,11 +34260,11 @@ { "symbol": "NMFC", "name": "New Mountain Finance Corporation Common Stock", - "lastsale": "$10.68", - "netchange": "-0.12", - "pctchange": "-1.111%", - "volume": "1246731", - "marketCap": "1151853112.00", + "lastsale": "$10.93", + "netchange": "0.25", + "pctchange": "2.341%", + "volume": "1108820", + "marketCap": "1178815966.00", "country": "United States", "ipoyear": "", "industry": "Finance/Investors Services", @@ -34274,11 +34274,11 @@ { "symbol": "NMFCZ", "name": "New Mountain Finance Corporation 8.250% Notes due 2028", - "lastsale": "$25.33", - "netchange": "-0.02", - "pctchange": "-0.079%", - "volume": "10699", - "marketCap": "2731876342.00", + "lastsale": "$25.34", + "netchange": "0.01", + "pctchange": "0.039%", + "volume": "12766", + "marketCap": "2732954856.00", "country": "United States", "ipoyear": "", "industry": "", @@ -34288,11 +34288,11 @@ { "symbol": "NMHI", "name": "Nature's Miracle Holding Inc. Common Stock", - "lastsale": "$0.1039", - "netchange": "0.0068", - "pctchange": "7.003%", - "volume": "665625", - "marketCap": "3287058.00", + "lastsale": "$0.0969", + "netchange": "-0.007", + "pctchange": "-6.737%", + "volume": "558652", + "marketCap": "3065601.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -34302,11 +34302,11 @@ { "symbol": "NMHIW", "name": "Nature's Miracle Holding Inc. Warrants", - "lastsale": "$0.0119", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "9", - "marketCap": "376477.00", + "lastsale": "$0.0164", + "netchange": "0.0045", + "pctchange": "37.815%", + "volume": "110", + "marketCap": "518843.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -34316,11 +34316,11 @@ { "symbol": "NMIH", "name": "NMI Holdings Inc. Common Stock", - "lastsale": "$37.56", - "netchange": "0.60", - "pctchange": "1.623%", - "volume": "480085", - "marketCap": "2992504809.00", + "lastsale": "$39.28", + "netchange": "1.72", + "pctchange": "4.579%", + "volume": "1048847", + "marketCap": "3129541771.00", "country": "United States", "ipoyear": "2013", "industry": "Property-Casualty Insurers", @@ -34330,11 +34330,11 @@ { "symbol": "NMRA", "name": "Neumora Therapeutics Inc. Common Stock", - "lastsale": "$11.91", - "netchange": "0.20", - "pctchange": "1.708%", - "volume": "1421880", - "marketCap": "1905930455.00", + "lastsale": "$12.71", + "netchange": "0.80", + "pctchange": "6.717%", + "volume": "914317", + "marketCap": "2033952652.00", "country": "United States", "ipoyear": "2023", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -34344,11 +34344,11 @@ { "symbol": "NMRK", "name": "Newmark Group Inc. Class A Common Stock", - "lastsale": "$14.90", - "netchange": "0.25", - "pctchange": "1.706%", - "volume": "1842667", - "marketCap": "2560478669.00", + "lastsale": "$14.75", + "netchange": "-0.15", + "pctchange": "-1.007%", + "volume": "2416023", + "marketCap": "2534702039.00", "country": "United States", "ipoyear": "2017", "industry": "Real Estate", @@ -34358,11 +34358,11 @@ { "symbol": "NMTC", "name": "NeuroOne Medical Technologies Corporation Common Stock", - "lastsale": "$0.89", - "netchange": "-0.0383", - "pctchange": "-4.126%", - "volume": "53822", - "marketCap": "27422573.00", + "lastsale": "$0.94", + "netchange": "0.05", + "pctchange": "5.618%", + "volume": "91949", + "marketCap": "28963167.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -34372,11 +34372,11 @@ { "symbol": "NN", "name": "NextNav Inc. Common Stock", - "lastsale": "$12.86", - "netchange": "-0.01", - "pctchange": "-0.078%", - "volume": "1070663", - "marketCap": "1624476499.00", + "lastsale": "$13.51", + "netchange": "0.65", + "pctchange": "5.054%", + "volume": "1091401", + "marketCap": "1706584565.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -34386,11 +34386,11 @@ { "symbol": "NNAVW", "name": "NextNav Inc. Warrant", - "lastsale": "$4.92", - "netchange": "0.025", - "pctchange": "0.511%", - "volume": "181798", - "marketCap": "621494897.00", + "lastsale": "$5.51", + "netchange": "0.59", + "pctchange": "11.992%", + "volume": "382003", + "marketCap": "696023757.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -34400,11 +34400,11 @@ { "symbol": "NNBR", "name": "NN Inc. Common Stock", - "lastsale": "$3.44", - "netchange": "0.03", - "pctchange": "0.88%", - "volume": "125870", - "marketCap": "171815399.00", + "lastsale": "$3.70", + "netchange": "0.26", + "pctchange": "7.558%", + "volume": "235525", + "marketCap": "184801447.00", "country": "United States", "ipoyear": "1994", "industry": "Industrial Machinery/Components", @@ -34414,11 +34414,11 @@ { "symbol": "NNDM", "name": "Nano Dimension Ltd. American Depositary Shares", - "lastsale": "$2.21", - "netchange": "-0.01", - "pctchange": "-0.45%", - "volume": "528346", - "marketCap": "484515593.00", + "lastsale": "$2.18", + "netchange": "-0.03", + "pctchange": "-1.357%", + "volume": "1163909", + "marketCap": "477938459.00", "country": "Israel", "ipoyear": "", "industry": "Electrical Products", @@ -34428,11 +34428,11 @@ { "symbol": "NNE", "name": "Nano Nuclear Energy Inc. Common Stock", - "lastsale": "$17.89", - "netchange": "1.09", - "pctchange": "6.488%", - "volume": "1995748", - "marketCap": "538983891.00", + "lastsale": "$19.05", + "netchange": "1.16", + "pctchange": "6.484%", + "volume": "2614628", + "marketCap": "573931980.00", "country": "United States", "ipoyear": "2024", "industry": "Electric Utilities: Central", @@ -34442,11 +34442,11 @@ { "symbol": "NNOX", "name": "NANO-X IMAGING LTD Ordinary Shares", - "lastsale": "$6.03", - "netchange": "0.36", - "pctchange": "6.349%", - "volume": "701868", - "marketCap": "348405127.00", + "lastsale": "$6.11", + "netchange": "0.08", + "pctchange": "1.327%", + "volume": "997039", + "marketCap": "353027417.00", "country": "Israel", "ipoyear": "2020", "industry": "Medical Electronics", @@ -34456,11 +34456,11 @@ { "symbol": "NODK", "name": "NI Holdings Inc. Common Stock", - "lastsale": "$15.75", - "netchange": "0.31", - "pctchange": "2.008%", - "volume": "19441", - "marketCap": "325216112.00", + "lastsale": "$15.90", + "netchange": "0.15", + "pctchange": "0.952%", + "volume": "45672", + "marketCap": "328313408.00", "country": "United States", "ipoyear": "2017", "industry": "Property-Casualty Insurers", @@ -34470,11 +34470,11 @@ { "symbol": "NOTV", "name": "Inotiv Inc. Common Stock", - "lastsale": "$1.905", - "netchange": "0.155", - "pctchange": "8.857%", - "volume": "473566", - "marketCap": "49537544.00", + "lastsale": "$2.43", + "netchange": "0.525", + "pctchange": "27.559%", + "volume": "1274952", + "marketCap": "63189623.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Commercial Physical & Biological Resarch", @@ -34484,11 +34484,11 @@ { "symbol": "NOVT", "name": "Novanta Inc. Common Stock", - "lastsale": "$164.67", - "netchange": "-9.50", - "pctchange": "-5.454%", - "volume": "372178", - "marketCap": "5912329135.00", + "lastsale": "$181.94", + "netchange": "17.27", + "pctchange": "10.488%", + "volume": "370080", + "marketCap": "6532393046.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -34498,10 +34498,10 @@ { "symbol": "NPAB", "name": "New Providence Acquisition Corp. II Class A Common Stock", - "lastsale": "$11.20", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "477", + "lastsale": "$11.30", + "netchange": "0.10", + "pctchange": "0.893%", + "volume": "103", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -34513,9 +34513,9 @@ "symbol": "NPABU", "name": "New Providence Acquisition Corp. II Unit", "lastsale": "$12.20", - "netchange": "-0.20", - "pctchange": "-1.613%", - "volume": "1187", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "80", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -34526,11 +34526,11 @@ { "symbol": "NPCE", "name": "Neuropace Inc. Common Stock", - "lastsale": "$6.99", - "netchange": "0.62", - "pctchange": "9.733%", - "volume": "103697", - "marketCap": "204086925.00", + "lastsale": "$7.80", + "netchange": "0.81", + "pctchange": "11.588%", + "volume": "102626", + "marketCap": "227736483.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Dental Instruments", @@ -34540,11 +34540,11 @@ { "symbol": "NRBO", "name": "NeuroBo Pharmaceuticals Inc. Common Stock", - "lastsale": "$2.54", - "netchange": "0.01", - "pctchange": "0.395%", - "volume": "22180", - "marketCap": "21486358.00", + "lastsale": "$2.74", + "netchange": "0.20", + "pctchange": "7.874%", + "volume": "40170", + "marketCap": "23178197.00", "country": "United States", "ipoyear": "2016", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -34554,11 +34554,11 @@ { "symbol": "NRC", "name": "National Research Corporation Common Stock (Delaware)", - "lastsale": "$19.12", - "netchange": "0.62", - "pctchange": "3.351%", - "volume": "70494", - "marketCap": "456418434.00", + "lastsale": "$20.42", + "netchange": "1.30", + "pctchange": "6.799%", + "volume": "91193", + "marketCap": "487451068.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Commercial Physical & Biological Resarch", @@ -34568,11 +34568,11 @@ { "symbol": "NRDS", "name": "NerdWallet Inc. Class A Common Stock", - "lastsale": "$15.70", - "netchange": "0.66", - "pctchange": "4.388%", - "volume": "833894", - "marketCap": "1152990212.00", + "lastsale": "$16.00", + "netchange": "0.30", + "pctchange": "1.911%", + "volume": "1244552", + "marketCap": "1175021872.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -34582,11 +34582,11 @@ { "symbol": "NRIM", "name": "Northrim BanCorp Inc Common Stock", - "lastsale": "$67.14", - "netchange": "3.07", - "pctchange": "4.792%", - "volume": "21490", - "marketCap": "369400453.00", + "lastsale": "$77.78", + "netchange": "10.64", + "pctchange": "15.847%", + "volume": "43524", + "marketCap": "427941127.00", "country": "United States", "ipoyear": "", "industry": "Savings Institutions", @@ -34596,11 +34596,11 @@ { "symbol": "NRIX", "name": "Nurix Therapeutics Inc. Common stock", - "lastsale": "$25.43", - "netchange": "0.39", - "pctchange": "1.558%", - "volume": "758883", - "marketCap": "1801366651.00", + "lastsale": "$27.00", + "netchange": "1.57", + "pctchange": "6.174%", + "volume": "4699346", + "marketCap": "1912579614.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -34610,11 +34610,11 @@ { "symbol": "NRSN", "name": "NeuroSense Therapeutics Ltd. Ordinary Shares", - "lastsale": "$1.25", - "netchange": "0.02", - "pctchange": "1.626%", - "volume": "72905", - "marketCap": "24337500.00", + "lastsale": "$1.28", + "netchange": "0.03", + "pctchange": "2.40%", + "volume": "99016", + "marketCap": "24921600.00", "country": "Israel", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -34624,11 +34624,11 @@ { "symbol": "NRSNW", "name": "NeuroSense Therapeutics Ltd. Warrant", - "lastsale": "$0.19", - "netchange": "0.01", - "pctchange": "5.556%", - "volume": "11509", - "marketCap": "3699300.00", + "lastsale": "$0.17", + "netchange": "-0.02", + "pctchange": "-10.526%", + "volume": "2300", + "marketCap": "3309900.00", "country": "Israel", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -34638,11 +34638,11 @@ { "symbol": "NRXP", "name": "NRX Pharmaceuticals Inc. Common Stock", - "lastsale": "$1.27", - "netchange": "-0.05", - "pctchange": "-3.788%", - "volume": "72663", - "marketCap": "13836260.00", + "lastsale": "$1.31", + "netchange": "0.04", + "pctchange": "3.15%", + "volume": "67445", + "marketCap": "14272048.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -34652,11 +34652,11 @@ { "symbol": "NRXPW", "name": "NRX Pharmaceuticals Inc. Warrant", - "lastsale": "$0.071", - "netchange": "-0.004", - "pctchange": "-5.333%", - "volume": "317", - "marketCap": "773523.00", + "lastsale": "$0.074", + "netchange": "0.003", + "pctchange": "4.225%", + "volume": "1125", + "marketCap": "806207.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -34666,11 +34666,11 @@ { "symbol": "NSIT", "name": "Insight Enterprises Inc. Common Stock", - "lastsale": "$170.00", - "netchange": "-0.50", - "pctchange": "-0.293%", - "volume": "426601", - "marketCap": "5399520280.00", + "lastsale": "$174.50", + "netchange": "4.50", + "pctchange": "2.647%", + "volume": "567379", + "marketCap": "5542448758.00", "country": "United States", "ipoyear": "1995", "industry": "Catalog/Specialty Distribution", @@ -34680,11 +34680,11 @@ { "symbol": "NSPR", "name": "InspireMD Inc. Common Stock", - "lastsale": "$2.40", - "netchange": "-0.07", - "pctchange": "-2.834%", - "volume": "16934", - "marketCap": "61696010.00", + "lastsale": "$2.4495", + "netchange": "0.0495", + "pctchange": "2.063%", + "volume": "22574", + "marketCap": "62968491.00", "country": "Israel", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -34694,11 +34694,11 @@ { "symbol": "NSSC", "name": "NAPCO Security Technologies Inc. Common Stock", - "lastsale": "$35.91", - "netchange": "1.40", - "pctchange": "4.057%", - "volume": "762767", - "marketCap": "1324162254.00", + "lastsale": "$37.88", + "netchange": "1.97", + "pctchange": "5.486%", + "volume": "495325", + "marketCap": "1389592496.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -34708,11 +34708,11 @@ { "symbol": "NSTS", "name": "NSTS Bancorp Inc. Common Stock", - "lastsale": "$10.92", - "netchange": "-0.1532", - "pctchange": "-1.384%", - "volume": "13609", - "marketCap": "57720641.00", + "lastsale": "$11.05", + "netchange": "0.13", + "pctchange": "1.19%", + "volume": "1314", + "marketCap": "58407792.00", "country": "United States", "ipoyear": "2022", "industry": "Savings Institutions", @@ -34722,11 +34722,11 @@ { "symbol": "NSYS", "name": "Nortech Systems Incorporated Common Stock", - "lastsale": "$11.58", - "netchange": "0.2404", - "pctchange": "2.12%", - "volume": "1059", - "marketCap": "31986010.00", + "lastsale": "$11.80", + "netchange": "0.22", + "pctchange": "1.90%", + "volume": "2024", + "marketCap": "32593689.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -34736,11 +34736,11 @@ { "symbol": "NTAP", "name": "NetApp Inc. Common Stock", - "lastsale": "$116.40", - "netchange": "0.95", - "pctchange": "0.823%", - "volume": "1412351", - "marketCap": "23836705000.00", + "lastsale": "$121.13", + "netchange": "4.73", + "pctchange": "4.064%", + "volume": "2337689", + "marketCap": "24805327119.00", "country": "United States", "ipoyear": "1995", "industry": "Electronic Components", @@ -34750,11 +34750,11 @@ { "symbol": "NTCT", "name": "NetScout Systems Inc. Common Stock", - "lastsale": "$21.02", - "netchange": "0.67", - "pctchange": "3.292%", - "volume": "501827", - "marketCap": "1507497499.00", + "lastsale": "$22.67", + "netchange": "1.65", + "pctchange": "7.85%", + "volume": "526614", + "marketCap": "1625831032.00", "country": "United States", "ipoyear": "1999", "industry": "EDP Services", @@ -34764,11 +34764,11 @@ { "symbol": "NTES", "name": "NetEase Inc. American Depositary Shares", - "lastsale": "$80.18", - "netchange": "1.14", - "pctchange": "1.442%", - "volume": "1257070", - "marketCap": "51488118433.00", + "lastsale": "$80.00", + "netchange": "-0.18", + "pctchange": "-0.224%", + "volume": "1009777", + "marketCap": "51372530240.00", "country": "China", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -34778,11 +34778,11 @@ { "symbol": "NTGR", "name": "NETGEAR Inc. Common Stock", - "lastsale": "$23.09", - "netchange": "-0.08", - "pctchange": "-0.345%", - "volume": "369674", - "marketCap": "664293851.00", + "lastsale": "$23.49", + "netchange": "0.40", + "pctchange": "1.732%", + "volume": "453186", + "marketCap": "675801756.00", "country": "United States", "ipoyear": "2003", "industry": "Telecommunications Equipment", @@ -34792,11 +34792,11 @@ { "symbol": "NTIC", "name": "Northern Technologies International Corporation Common Stock", - "lastsale": "$13.15", - "netchange": "0.55", - "pctchange": "4.365%", - "volume": "11128", - "marketCap": "124150820.00", + "lastsale": "$13.84", + "netchange": "0.69", + "pctchange": "5.247%", + "volume": "29856", + "marketCap": "130665198.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -34806,11 +34806,11 @@ { "symbol": "NTLA", "name": "Intellia Therapeutics Inc. Common Stock", - "lastsale": "$15.43", - "netchange": "0.29", - "pctchange": "1.915%", - "volume": "1902011", - "marketCap": "1567366871.00", + "lastsale": "$16.06", + "netchange": "0.63", + "pctchange": "4.083%", + "volume": "3445439", + "marketCap": "1631361759.00", "country": "United States", "ipoyear": "2016", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -34820,11 +34820,11 @@ { "symbol": "NTNX", "name": "Nutanix Inc. Class A Common Stock", - "lastsale": "$64.50", - "netchange": "1.99", - "pctchange": "3.183%", - "volume": "1320407", - "marketCap": "17106344474.00", + "lastsale": "$66.79", + "netchange": "2.29", + "pctchange": "3.55%", + "volume": "1850265", + "marketCap": "17713686006.00", "country": "United States", "ipoyear": "2016", "industry": "Computer Software: Prepackaged Software", @@ -34834,11 +34834,11 @@ { "symbol": "NTRA", "name": "Natera Inc. Common Stock", - "lastsale": "$124.39", - "netchange": "0.95", - "pctchange": "0.77%", - "volume": "609018", - "marketCap": "15384733326.00", + "lastsale": "$126.97", + "netchange": "2.58", + "pctchange": "2.074%", + "volume": "1149792", + "marketCap": "15703831421.00", "country": "United States", "ipoyear": "2015", "industry": "Medical Specialities", @@ -34848,11 +34848,11 @@ { "symbol": "NTRB", "name": "Nutriband Inc. Common Stock", - "lastsale": "$5.30", - "netchange": "-0.51", - "pctchange": "-8.778%", - "volume": "34598", - "marketCap": "58809781.00", + "lastsale": "$5.65", + "netchange": "0.35", + "pctchange": "6.604%", + "volume": "13199", + "marketCap": "62693445.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -34862,11 +34862,11 @@ { "symbol": "NTRBW", "name": "Nutriband Inc. Warrant", - "lastsale": "$1.80", - "netchange": "0.40", - "pctchange": "28.571%", - "volume": "2907", - "marketCap": "19973133.00", + "lastsale": "$1.45", + "netchange": "-0.35", + "pctchange": "-19.444%", + "volume": "1114", + "marketCap": "16089468.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -34876,11 +34876,11 @@ { "symbol": "NTRP", "name": "NextTrip Inc. Common Stock", - "lastsale": "$1.61", - "netchange": "-0.2399", - "pctchange": "-12.968%", - "volume": "342987", - "marketCap": "2288497.00", + "lastsale": "$1.50", + "netchange": "-0.11", + "pctchange": "-6.832%", + "volume": "36614", + "marketCap": "2132141.00", "country": "United States", "ipoyear": "", "industry": "Miscellaneous manufacturing industries", @@ -34890,11 +34890,11 @@ { "symbol": "NTRS", "name": "Northern Trust Corporation Common Stock", - "lastsale": "$101.35", - "netchange": "1.11", - "pctchange": "1.107%", - "volume": "801975", - "marketCap": "20089443252.00", + "lastsale": "$106.57", + "netchange": "5.22", + "pctchange": "5.15%", + "volume": "2109474", + "marketCap": "21124143733.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -34904,11 +34904,11 @@ { "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": "$23.25", - "netchange": "0.39", - "pctchange": "1.706%", - "volume": "42353", - "marketCap": "4608579730.00", + "lastsale": "$22.60", + "netchange": "-0.65", + "pctchange": "-2.796%", + "volume": "106039", + "marketCap": "4479737716.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -34918,11 +34918,11 @@ { "symbol": "NTWK", "name": "NetSol Technologies Inc. Common Stock", - "lastsale": "$2.90", - "netchange": "0.02", - "pctchange": "0.694%", - "volume": "24831", - "marketCap": "33149584.00", + "lastsale": "$2.91", + "netchange": "0.01", + "pctchange": "0.345%", + "volume": "7265", + "marketCap": "33263893.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -34935,7 +34935,7 @@ "lastsale": "$9.96", "netchange": "0.00", "pctchange": "0.00%", - "volume": "73218", + "volume": "51072", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -34946,11 +34946,11 @@ { "symbol": "NUKK", "name": "Nukkleus Inc. Common Stock", - "lastsale": "$2.34", - "netchange": "0.07", - "pctchange": "3.084%", - "volume": "94693", - "marketCap": "4911651.00", + "lastsale": "$2.73", + "netchange": "0.39", + "pctchange": "16.667%", + "volume": "721907", + "marketCap": "5730259.00", "country": "China", "ipoyear": "2020", "industry": "Professional Services", @@ -34961,9 +34961,9 @@ "symbol": "NUKKW", "name": "Nukkleus Inc. Warrants", "lastsale": "$0.0125", - "netchange": "-0.0073", - "pctchange": "-36.869%", - "volume": "400", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1", "marketCap": "26237.00", "country": "China", "ipoyear": "2020", @@ -34974,11 +34974,11 @@ { "symbol": "NURO", "name": "NeuroMetrix Inc. Common Stock", - "lastsale": "$3.55", - "netchange": "-0.26", - "pctchange": "-6.824%", - "volume": "18762", - "marketCap": "7191853.00", + "lastsale": "$3.61", + "netchange": "0.06", + "pctchange": "1.69%", + "volume": "11116", + "marketCap": "7313405.00", "country": "United States", "ipoyear": "2004", "industry": "Medical/Dental Instruments", @@ -34988,11 +34988,11 @@ { "symbol": "NUTX", "name": "Nutex Health Inc. Common Stock", - "lastsale": "$25.00", - "netchange": "1.96", - "pctchange": "8.507%", - "volume": "51221", - "marketCap": "126642725.00", + "lastsale": "$27.17", + "netchange": "2.17", + "pctchange": "8.68%", + "volume": "49680", + "marketCap": "137635314.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -35002,11 +35002,11 @@ { "symbol": "NUVL", "name": "Nuvalent Inc. Class A Common Stock", - "lastsale": "$91.91", - "netchange": "2.38", - "pctchange": "2.658%", - "volume": "382495", - "marketCap": "5955547692.00", + "lastsale": "$94.09", + "netchange": "2.18", + "pctchange": "2.372%", + "volume": "518193", + "marketCap": "6096806466.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -35016,11 +35016,11 @@ { "symbol": "NUWE", "name": "Nuwellis Inc. Common Stock", - "lastsale": "$1.84", - "netchange": "-0.97", - "pctchange": "-34.52%", - "volume": "5914653", - "marketCap": "3440800.00", + "lastsale": "$1.61", + "netchange": "-0.23", + "pctchange": "-12.50%", + "volume": "1091102", + "marketCap": "3010700.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -35030,11 +35030,11 @@ { "symbol": "NVA", "name": "Nova Minerals Limited American Depositary Shares", - "lastsale": "$9.15", - "netchange": "0.82", - "pctchange": "9.844%", - "volume": "74569", - "marketCap": "41470371.00", + "lastsale": "$8.45", + "netchange": "-0.70", + "pctchange": "-7.65%", + "volume": "43190", + "marketCap": "38297774.00", "country": "Australia", "ipoyear": "2024", "industry": "Precious Metals", @@ -35047,7 +35047,7 @@ "lastsale": "$11.70", "netchange": "0.00", "pctchange": "0.00%", - "volume": "1", + "volume": "2", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -35055,20 +35055,6 @@ "sector": "Health Care", "url": "/market-activity/stocks/nvac" }, - { - "symbol": "NVACR", - "name": "NorthView Acquisition Corporation Rights", - "lastsale": "$0.0311", - "netchange": "-0.009", - "pctchange": "-22.444%", - "volume": "2631", - "marketCap": "0.00", - "country": "United States", - "ipoyear": "2022", - "industry": "Medical/Dental Instruments", - "sector": "Health Care", - "url": "/market-activity/stocks/nvacr" - }, { "symbol": "NVACW", "name": "NorthView Acquisition Corporation Warrant", @@ -35087,9 +35073,9 @@ "symbol": "NVAWW", "name": "Nova Minerals Limited Warrant", "lastsale": "$2.15", - "netchange": "-0.19", - "pctchange": "-8.12%", - "volume": "5088", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1960", "marketCap": "0.00", "country": "Australia", "ipoyear": "2024", @@ -35100,11 +35086,11 @@ { "symbol": "NVAX", "name": "Novavax Inc. Common Stock", - "lastsale": "$9.44", - "netchange": "0.32", - "pctchange": "3.509%", - "volume": "3469653", - "marketCap": "1511283952.00", + "lastsale": "$8.96", + "netchange": "-0.48", + "pctchange": "-5.085%", + "volume": "6494885", + "marketCap": "1434439005.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -35114,11 +35100,11 @@ { "symbol": "NVCR", "name": "NovoCure Limited Ordinary Shares", - "lastsale": "$16.62", - "netchange": "0.03", - "pctchange": "0.181%", - "volume": "645346", - "marketCap": "1798307833.00", + "lastsale": "$18.10", + "netchange": "1.48", + "pctchange": "8.905%", + "volume": "1430576", + "marketCap": "1958445955.00", "country": "Jersey", "ipoyear": "2015", "industry": "Medical/Dental Instruments", @@ -35128,11 +35114,11 @@ { "symbol": "NVCT", "name": "Nuvectis Pharma Inc. Common Stock", - "lastsale": "$7.43", - "netchange": "1.12", - "pctchange": "17.75%", - "volume": "163179", - "marketCap": "138589472.00", + "lastsale": "$8.15", + "netchange": "0.72", + "pctchange": "9.69%", + "volume": "176524", + "marketCap": "152019407.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -35142,11 +35128,11 @@ { "symbol": "NVDA", "name": "NVIDIA Corporation Common Stock", - "lastsale": "$139.91", - "netchange": "3.86", - "pctchange": "2.837%", - "volume": "159538862", - "marketCap": "3431992300000.00", + "lastsale": "$145.61", + "netchange": "5.70", + "pctchange": "4.074%", + "volume": "240973024", + "marketCap": "3571813300000.00", "country": "United States", "ipoyear": "1999", "industry": "Semiconductors", @@ -35156,11 +35142,11 @@ { "symbol": "NVEC", "name": "NVE Corporation Common Stock", - "lastsale": "$74.53", - "netchange": "0.21", - "pctchange": "0.283%", - "volume": "21439", - "marketCap": "360279511.00", + "lastsale": "$82.18", + "netchange": "7.65", + "pctchange": "10.264%", + "volume": "29468", + "marketCap": "397259764.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -35170,11 +35156,11 @@ { "symbol": "NVEE", "name": "NV5 Global Inc. Common Stock", - "lastsale": "$24.05", - "netchange": "0.76", - "pctchange": "3.263%", - "volume": "333047", - "marketCap": "1566193816.00", + "lastsale": "$25.42", + "netchange": "1.37", + "pctchange": "5.696%", + "volume": "569318", + "marketCap": "1655411510.00", "country": "United States", "ipoyear": "2013", "industry": "Other Consumer Services", @@ -35184,11 +35170,11 @@ { "symbol": "NVEI", "name": "Nuvei Corporation Subordinate Voting Shares", - "lastsale": "$33.49", - "netchange": "-0.05", - "pctchange": "-0.149%", - "volume": "1351266", - "marketCap": "4748371411.00", + "lastsale": "$33.40", + "netchange": "-0.09", + "pctchange": "-0.269%", + "volume": "1142081", + "marketCap": "4735610784.00", "country": "Canada", "ipoyear": "", "industry": "Business Services", @@ -35198,11 +35184,11 @@ { "symbol": "NVFY", "name": "Nova Lifestyle Inc. Common Stock", - "lastsale": "$0.97", - "netchange": "-0.06", - "pctchange": "-5.825%", - "volume": "14404", - "marketCap": "2992193.00", + "lastsale": "$0.9202", + "netchange": "-0.0498", + "pctchange": "-5.134%", + "volume": "4242", + "marketCap": "2838573.00", "country": "United States", "ipoyear": "", "industry": "Home Furnishings", @@ -35212,11 +35198,11 @@ { "symbol": "NVMI", "name": "Nova Ltd. Ordinary Shares", - "lastsale": "$181.29", - "netchange": "-1.23", - "pctchange": "-0.674%", - "volume": "200907", - "marketCap": "5259918510.00", + "lastsale": "$191.31", + "netchange": "10.02", + "pctchange": "5.527%", + "volume": "272677", + "marketCap": "5550637156.00", "country": "Israel", "ipoyear": "2000", "industry": "Electronic Components", @@ -35226,11 +35212,11 @@ { "symbol": "NVNI", "name": "Nvni Group Limited Ordinary Shares", - "lastsale": "$0.9511", - "netchange": "-0.1161", - "pctchange": "-10.879%", - "volume": "5925", - "marketCap": "27007379.00", + "lastsale": "$1.05", + "netchange": "0.0989", + "pctchange": "10.398%", + "volume": "7842", + "marketCap": "29815737.00", "country": "Cayman Islands", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -35240,11 +35226,11 @@ { "symbol": "NVNIW", "name": "Nvni Group Limited Warrants", - "lastsale": "$0.0249", - "netchange": "0.0046", - "pctchange": "22.66%", - "volume": "14822", - "marketCap": "707059.00", + "lastsale": "$0.019", + "netchange": "-0.0059", + "pctchange": "-23.695%", + "volume": "15710", + "marketCap": "539523.00", "country": "Cayman Islands", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -35254,39 +35240,25 @@ { "symbol": "NVNO", "name": "enVVeno Medical Corporation Common Stock", - "lastsale": "$3.42", - "netchange": "0.03", - "pctchange": "0.885%", - "volume": "108140", - "marketCap": "59973120.00", + "lastsale": "$3.43", + "netchange": "0.01", + "pctchange": "0.292%", + "volume": "125993", + "marketCap": "60148480.00", "country": "United States", "ipoyear": "2018", "industry": "Medical/Dental Instruments", "sector": "Health Care", "url": "/market-activity/stocks/nvno" }, - { - "symbol": "NVOS", - "name": "Novo Integrated Sciences Inc. Common Stock", - "lastsale": "$0.149", - "netchange": "-0.024", - "pctchange": "-13.873%", - "volume": "2882306", - "marketCap": "2839124.00", - "country": "United States", - "ipoyear": "", - "industry": "Industrial Machinery/Components", - "sector": "Industrials", - "url": "/market-activity/stocks/nvos" - }, { "symbol": "NVTS", "name": "Navitas Semiconductor Corporation Common Stock", - "lastsale": "$2.36", - "netchange": "-0.25", - "pctchange": "-9.579%", - "volume": "6119114", - "marketCap": "432960139.00", + "lastsale": "$2.30", + "netchange": "-0.06", + "pctchange": "-2.542%", + "volume": "3665257", + "marketCap": "421952678.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -35296,11 +35268,11 @@ { "symbol": "NVVE", "name": "Nuvve Holding Corp. Common Stock", - "lastsale": "$3.64", - "netchange": "-0.0198", - "pctchange": "-0.541%", - "volume": "6967", - "marketCap": "2375912.00", + "lastsale": "$3.51", + "netchange": "-0.13", + "pctchange": "-3.571%", + "volume": "15040", + "marketCap": "2291058.00", "country": "China", "ipoyear": "2020", "industry": "Electrical Products", @@ -35310,11 +35282,11 @@ { "symbol": "NVVEW", "name": "Nuvve Holding Corp. Warrant", - "lastsale": "$0.0293", - "netchange": "-0.0002", - "pctchange": "-0.678%", - "volume": "14579", - "marketCap": "19125.00", + "lastsale": "$0.0295", + "netchange": "0.0002", + "pctchange": "0.683%", + "volume": "5549", + "marketCap": "19255.00", "country": "China", "ipoyear": "2020", "industry": "Electrical Products", @@ -35324,11 +35296,11 @@ { "symbol": "NVX", "name": "NOVONIX Limited American Depository Shares", - "lastsale": "$1.76", - "netchange": "0.05", - "pctchange": "2.924%", - "volume": "23621", - "marketCap": "215042722.00", + "lastsale": "$1.84", + "netchange": "0.08", + "pctchange": "4.545%", + "volume": "67110", + "marketCap": "224817392.00", "country": "Australia", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -35338,11 +35310,11 @@ { "symbol": "NWBI", "name": "Northwest Bancshares Inc. Common Stock", - "lastsale": "$13.40", - "netchange": "0.19", - "pctchange": "1.438%", - "volume": "437238", - "marketCap": "1706774067.00", + "lastsale": "$15.28", + "netchange": "1.88", + "pctchange": "14.03%", + "volume": "2149543", + "marketCap": "1946231921.00", "country": "United States", "ipoyear": "2009", "industry": "Major Banks", @@ -35352,11 +35324,11 @@ { "symbol": "NWE", "name": "NorthWestern Energy Group Inc. Common Stock", - "lastsale": "$53.21", - "netchange": "0.63", - "pctchange": "1.198%", - "volume": "335448", - "marketCap": "3262529487.00", + "lastsale": "$54.59", + "netchange": "1.38", + "pctchange": "2.593%", + "volume": "586703", + "marketCap": "3347143106.00", "country": "United States", "ipoyear": "", "industry": "Power Generation", @@ -35366,11 +35338,11 @@ { "symbol": "NWFL", "name": "Norwood Financial Corp. Common Stock", - "lastsale": "$30.28", - "netchange": "0.93", - "pctchange": "3.169%", - "volume": "13891", - "marketCap": "244825216.00", + "lastsale": "$32.49", + "netchange": "2.21", + "pctchange": "7.299%", + "volume": "42703", + "marketCap": "262693899.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -35380,11 +35352,11 @@ { "symbol": "NWGL", "name": "Nature Wood Group Limited American Depositary Shares", - "lastsale": "$1.48", - "netchange": "0.08", - "pctchange": "5.714%", - "volume": "22730", - "marketCap": "24498684.00", + "lastsale": "$1.49", + "netchange": "0.01", + "pctchange": "0.676%", + "volume": "7648", + "marketCap": "24664216.00", "country": "China", "ipoyear": "2023", "industry": "", @@ -35394,11 +35366,11 @@ { "symbol": "NWL", "name": "Newell Brands Inc. Common Stock", - "lastsale": "$8.85", - "netchange": "0.11", - "pctchange": "1.259%", - "volume": "3921007", - "marketCap": "3681600000.00", + "lastsale": "$8.82", + "netchange": "-0.03", + "pctchange": "-0.339%", + "volume": "5995883", + "marketCap": "3669120000.00", "country": "United States", "ipoyear": "", "industry": "Plastic Products", @@ -35408,11 +35380,11 @@ { "symbol": "NWPX", "name": "Northwest Pipe Company Common Stock", - "lastsale": "$52.29", - "netchange": "5.03", - "pctchange": "10.643%", - "volume": "109601", - "marketCap": "518649398.00", + "lastsale": "$53.56", + "netchange": "1.27", + "pctchange": "2.429%", + "volume": "116553", + "marketCap": "531246161.00", "country": "United States", "ipoyear": "1995", "industry": "Steel/Iron Ore", @@ -35422,11 +35394,11 @@ { "symbol": "NWS", "name": "News Corporation Class B Common Stock", - "lastsale": "$29.79", - "netchange": "0.50", - "pctchange": "1.707%", - "volume": "452221", - "marketCap": "16938139434.00", + "lastsale": "$30.98", + "netchange": "1.19", + "pctchange": "3.995%", + "volume": "632612", + "marketCap": "17614755276.00", "country": "United States", "ipoyear": "", "industry": "Newspapers/Magazines", @@ -35436,11 +35408,11 @@ { "symbol": "NWSA", "name": "News Corporation Class A Common Stock", - "lastsale": "$27.85", - "netchange": "0.43", - "pctchange": "1.568%", - "volume": "2099092", - "marketCap": "15835085037.00", + "lastsale": "$28.95", + "netchange": "1.10", + "pctchange": "3.95%", + "volume": "2234468", + "marketCap": "16460528252.00", "country": "United States", "ipoyear": "", "industry": "Newspapers/Magazines", @@ -35450,11 +35422,11 @@ { "symbol": "NWTN", "name": "NWTN Inc. Class B Ordinary Shares", - "lastsale": "$1.17", - "netchange": "0.2981", - "pctchange": "34.19%", - "volume": "406481", - "marketCap": "334837060.00", + "lastsale": "$1.04", + "netchange": "-0.13", + "pctchange": "-11.111%", + "volume": "174478", + "marketCap": "297632942.00", "country": "United Arab Emirates", "ipoyear": "", "industry": "Auto Manufacturing", @@ -35464,11 +35436,11 @@ { "symbol": "NWTNW", "name": "NWTN Inc. Warrant", - "lastsale": "$0.0423", - "netchange": "-0.0076", - "pctchange": "-15.23%", - "volume": "2870", - "marketCap": "12105648.00", + "lastsale": "$0.0325", + "netchange": "-0.0098", + "pctchange": "-23.168%", + "volume": "17878", + "marketCap": "9301029.00", "country": "United Arab Emirates", "ipoyear": "", "industry": "Auto Manufacturing", @@ -35478,11 +35450,11 @@ { "symbol": "NXGL", "name": "NexGel Inc Common Stock", - "lastsale": "$2.81", - "netchange": "-0.135", - "pctchange": "-4.584%", - "volume": "30208", - "marketCap": "17771187.00", + "lastsale": "$2.865", + "netchange": "0.055", + "pctchange": "1.957%", + "volume": "22533", + "marketCap": "18119022.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Dental Instruments", @@ -35492,11 +35464,11 @@ { "symbol": "NXGLW", "name": "NexGel Inc Warrant", - "lastsale": "$0.55", - "netchange": "0.07", - "pctchange": "14.583%", - "volume": "5630", - "marketCap": "3478346.00", + "lastsale": "$0.48", + "netchange": "-0.07", + "pctchange": "-12.727%", + "volume": "1911", + "marketCap": "3035648.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Dental Instruments", @@ -35506,11 +35478,11 @@ { "symbol": "NXL", "name": "Nexalin Technology Inc. Common Stock", - "lastsale": "$2.85", + "lastsale": "$2.99", "netchange": "0.14", - "pctchange": "5.166%", - "volume": "1217259", - "marketCap": "30171702.00", + "pctchange": "4.912%", + "volume": "1046894", + "marketCap": "31653820.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -35520,11 +35492,11 @@ { "symbol": "NXLIW", "name": "Nexalin Technology Inc. Warrant", - "lastsale": "$0.253", - "netchange": "0.033", - "pctchange": "15.00%", - "volume": "1454", - "marketCap": "2678400.00", + "lastsale": "$0.30", + "netchange": "0.047", + "pctchange": "18.577%", + "volume": "3778", + "marketCap": "3175969.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -35534,11 +35506,11 @@ { "symbol": "NXPI", "name": "NXP Semiconductors N.V. Common Stock", - "lastsale": "$224.65", - "netchange": "-12.25", - "pctchange": "-5.171%", - "volume": "5960031", - "marketCap": "57225752725.00", + "lastsale": "$231.38", + "netchange": "6.73", + "pctchange": "2.996%", + "volume": "3595697", + "marketCap": "58940105343.00", "country": "Netherlands", "ipoyear": "2010", "industry": "Semiconductors", @@ -35548,11 +35520,11 @@ { "symbol": "NXPL", "name": "NextPlat Corp Common Stock", - "lastsale": "$1.18", - "netchange": "0.02", - "pctchange": "1.724%", - "volume": "8376", - "marketCap": "22388312.00", + "lastsale": "$1.1899", + "netchange": "0.0099", + "pctchange": "0.839%", + "volume": "7995", + "marketCap": "22576146.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -35562,11 +35534,11 @@ { "symbol": "NXPLW", "name": "NextPlat Corp Warrants", - "lastsale": "$0.208", - "netchange": "-0.0001", - "pctchange": "-0.048%", - "volume": "174", - "marketCap": "3946414.00", + "lastsale": "$0.22", + "netchange": "0.0119", + "pctchange": "5.718%", + "volume": "310", + "marketCap": "4174092.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -35576,11 +35548,11 @@ { "symbol": "NXST", "name": "Nexstar Media Group Inc. Common Stock", - "lastsale": "$172.87", - "netchange": "-0.71", - "pctchange": "-0.409%", - "volume": "347498", - "marketCap": "5576468465.00", + "lastsale": "$183.25", + "netchange": "10.38", + "pctchange": "6.005%", + "volume": "719966", + "marketCap": "5911308187.00", "country": "United States", "ipoyear": "2003", "industry": "Broadcasting", @@ -35590,11 +35562,11 @@ { "symbol": "NXT", "name": "Nextracker Inc. Class A Common Stock", - "lastsale": "$44.09", - "netchange": "2.13", - "pctchange": "5.076%", - "volume": "3074637", - "marketCap": "6417232175.00", + "lastsale": "$41.63", + "netchange": "-2.46", + "pctchange": "-5.579%", + "volume": "9398446", + "marketCap": "6059182931.00", "country": "United States", "ipoyear": "2023", "industry": "Industrial Machinery/Components", @@ -35604,11 +35576,11 @@ { "symbol": "NXTC", "name": "NextCure Inc. Common Stock", - "lastsale": "$1.31", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "5383", - "marketCap": "36648350.00", + "lastsale": "$1.305", + "netchange": "-0.005", + "pctchange": "-0.382%", + "volume": "37471", + "marketCap": "36508471.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -35618,11 +35590,11 @@ { "symbol": "NXTT", "name": "Next Technology Holding Inc. Ordinary Shares", - "lastsale": "$0.9954", - "netchange": "0.0001", - "pctchange": "0.01%", - "volume": "19411", - "marketCap": "6944319.00", + "lastsale": "$1.06", + "netchange": "0.0646", + "pctchange": "6.49%", + "volume": "55318", + "marketCap": "7394995.00", "country": "China", "ipoyear": "", "industry": "EDP Services", @@ -35632,11 +35604,11 @@ { "symbol": "NXU", "name": "Nxu Inc. Class A Common Stock", - "lastsale": "$0.561", - "netchange": "0.006", - "pctchange": "1.081%", - "volume": "340149", - "marketCap": "6845084.00", + "lastsale": "$0.53", + "netchange": "-0.031", + "pctchange": "-5.526%", + "volume": "265548", + "marketCap": "6466835.00", "country": "United States", "ipoyear": "2022", "industry": "Construction/Ag Equipment/Trucks", @@ -35646,11 +35618,11 @@ { "symbol": "NYAX", "name": "Nayax Ltd. Ordinary Shares", - "lastsale": "$28.03", - "netchange": "-0.45", - "pctchange": "-1.58%", - "volume": "10387", - "marketCap": "1016367800.00", + "lastsale": "$28.80", + "netchange": "0.77", + "pctchange": "2.747%", + "volume": "3645", + "marketCap": "1044288000.00", "country": "Israel", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -35660,11 +35632,11 @@ { "symbol": "NYMT", "name": "New York Mortgage Trust Inc. Common Stock", - "lastsale": "$5.71", - "netchange": "0.03", - "pctchange": "0.528%", - "volume": "940289", - "marketCap": "517208654.00", + "lastsale": "$5.80", + "netchange": "0.09", + "pctchange": "1.576%", + "volume": "1243196", + "marketCap": "525360804.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -35674,11 +35646,11 @@ { "symbol": "NYMTI", "name": "New York Mortgage Trust Inc. 9.125% Senior Notes Due 2029", - "lastsale": "$25.24", - "netchange": "0.0299", + "lastsale": "$25.27", + "netchange": "0.03", "pctchange": "0.119%", - "volume": "2517", - "marketCap": "2286225293.00", + "volume": "8433", + "marketCap": "2288942676.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -35688,11 +35660,11 @@ { "symbol": "NYMTL", "name": "New York Mortgage Trust Inc. 6.875% Series F Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock $0.01 par value per share", - "lastsale": "$22.33", - "netchange": "0.08", - "pctchange": "0.36%", - "volume": "7790", - "marketCap": "2022639096.00", + "lastsale": "$22.30", + "netchange": "-0.03", + "pctchange": "-0.134%", + "volume": "8604", + "marketCap": "2019921713.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -35703,9 +35675,9 @@ "symbol": "NYMTM", "name": "New York Mortgage Trust Inc. 7.875% Series E Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", "lastsale": "$24.85", - "netchange": "0.01", - "pctchange": "0.04%", - "volume": "18978", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "15216", "marketCap": "2250899308.00", "country": "United States", "ipoyear": "", @@ -35716,11 +35688,11 @@ { "symbol": "NYMTN", "name": "New York Mortgage Trust Inc. 8.00% Series D Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$22.90", - "netchange": "-0.15", - "pctchange": "-0.651%", - "volume": "14268", - "marketCap": "2074269382.00", + "lastsale": "$22.665", + "netchange": "-0.235", + "pctchange": "-1.026%", + "volume": "15823", + "marketCap": "2052983212.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -35730,11 +35702,11 @@ { "symbol": "NYMTZ", "name": "New York Mortgage Trust Inc. 7.000% Series G Cumulative Redeemable Preferred Stock $0.01 par value per share", - "lastsale": "$20.39", - "netchange": "-0.06", - "pctchange": "-0.293%", - "volume": "2778", - "marketCap": "1846914965.00", + "lastsale": "$20.43", + "netchange": "0.04", + "pctchange": "0.196%", + "volume": "5571", + "marketCap": "1850538143.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -35744,11 +35716,11 @@ { "symbol": "NYXH", "name": "Nyxoah SA Ordinary Shares", - "lastsale": "$9.95", - "netchange": "0.51", - "pctchange": "5.403%", - "volume": "18449", - "marketCap": "285167000.00", + "lastsale": "$10.00", + "netchange": "0.05", + "pctchange": "0.503%", + "volume": "120639", + "marketCap": "286600000.00", "country": "Belgium", "ipoyear": "2021", "industry": "Medical/Dental Instruments", @@ -35758,11 +35730,11 @@ { "symbol": "OABI", "name": "OmniAb Inc. Common Stock", - "lastsale": "$4.50", - "netchange": "0.17", - "pctchange": "3.926%", - "volume": "436493", - "marketCap": "531732110.00", + "lastsale": "$4.65", + "netchange": "0.15", + "pctchange": "3.333%", + "volume": "928502", + "marketCap": "549456513.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Commercial Physical & Biological Resarch", @@ -35772,11 +35744,11 @@ { "symbol": "OABIW", "name": "OmniAb Inc. Warrant", - "lastsale": "$0.3312", - "netchange": "0.0087", - "pctchange": "2.698%", - "volume": "7995", - "marketCap": "39135483.00", + "lastsale": "$0.3925", + "netchange": "0.0613", + "pctchange": "18.508%", + "volume": "5460", + "marketCap": "46378856.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Commercial Physical & Biological Resarch", @@ -35786,10 +35758,10 @@ { "symbol": "OACCU", "name": "Oaktree Acquisition Corp. III Life Sciences Unit", - "lastsale": "$10.04", - "netchange": "0.02", - "pctchange": "0.20%", - "volume": "6272", + "lastsale": "$10.05", + "netchange": "0.01", + "pctchange": "0.10%", + "volume": "2079", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -35800,10 +35772,10 @@ { "symbol": "OAKU", "name": "Oak Woods Acquisition Corporation Class A Ordinary Shares", - "lastsale": "$11.21", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "2", + "lastsale": "$11.25", + "netchange": "0.04", + "pctchange": "0.357%", + "volume": "807", "marketCap": "0.00", "country": "Canada", "ipoyear": "2023", @@ -35825,13 +35797,27 @@ "sector": "Finance", "url": "/market-activity/stocks/oakur" }, + { + "symbol": "OAKUU", + "name": "Oak Woods Acquisition Corporation Unit", + "lastsale": "$11.38", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "794", + "marketCap": "0.00", + "country": "Canada", + "ipoyear": "2023", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/oakuu" + }, { "symbol": "OAKUW", "name": "Oak Woods Acquisition Corporation Warrant", - "lastsale": "$0.026", - "netchange": "-0.003", - "pctchange": "-10.345%", - "volume": "2001", + "lastsale": "$0.0268", + "netchange": "0.0008", + "pctchange": "3.077%", + "volume": "8100", "marketCap": "0.00", "country": "Canada", "ipoyear": "2023", @@ -35842,11 +35828,11 @@ { "symbol": "OB", "name": "Outbrain Inc. Common Stock", - "lastsale": "$4.38", - "netchange": "0.11", - "pctchange": "2.576%", - "volume": "71722", - "marketCap": "215545945.00", + "lastsale": "$4.76", + "netchange": "0.38", + "pctchange": "8.676%", + "volume": "210369", + "marketCap": "234246278.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Programming Data Processing", @@ -35856,11 +35842,11 @@ { "symbol": "OBIO", "name": "Orchestra BioMed Holdings Inc. Ordinary Shares", - "lastsale": "$6.23", - "netchange": "0.77", - "pctchange": "14.103%", - "volume": "67050", - "marketCap": "235647077.00", + "lastsale": "$6.36", + "netchange": "0.13", + "pctchange": "2.087%", + "volume": "126243", + "marketCap": "240564272.00", "country": "United States", "ipoyear": "2020", "industry": " Medicinal Chemicals and Botanical Products ", @@ -35870,11 +35856,11 @@ { "symbol": "OBLG", "name": "Oblong Inc. Common Stock", - "lastsale": "$3.85", - "netchange": "0.18", - "pctchange": "4.905%", - "volume": "20671", - "marketCap": "2718331.00", + "lastsale": "$3.72", + "netchange": "-0.13", + "pctchange": "-3.377%", + "volume": "28153", + "marketCap": "2626543.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Programming Data Processing", @@ -35884,11 +35870,11 @@ { "symbol": "OBT", "name": "Orange County Bancorp Inc. Common Stock", - "lastsale": "$55.30", - "netchange": "2.03", - "pctchange": "3.811%", - "volume": "8431", - "marketCap": "313201006.00", + "lastsale": "$61.30", + "netchange": "6.00", + "pctchange": "10.85%", + "volume": "31562", + "marketCap": "347183032.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -35899,9 +35885,9 @@ "symbol": "OCC", "name": "Optical Cable Corporation Common Stock", "lastsale": "$2.40", - "netchange": "-0.055", - "pctchange": "-2.24%", - "volume": "736", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "4491", "marketCap": "19728826.00", "country": "United States", "ipoyear": "", @@ -35912,11 +35898,11 @@ { "symbol": "OCCI", "name": "OFS Credit Company Inc. Common Stock", - "lastsale": "$7.04", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "266103", - "marketCap": "81780230.00", + "lastsale": "$7.08", + "netchange": "0.04", + "pctchange": "0.568%", + "volume": "319085", + "marketCap": "82244891.00", "country": "United States", "ipoyear": "2018", "industry": "Trusts Except Educational Religious and Charitable", @@ -35926,10 +35912,10 @@ { "symbol": "OCCIM", "name": "OFS Credit Company Inc. 7.875% Series F Term Preferred Stock", - "lastsale": "$24.96", - "netchange": "-0.0213", - "pctchange": "-0.085%", - "volume": "2963", + "lastsale": "$25.00", + "netchange": "0.04", + "pctchange": "0.16%", + "volume": "1602", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -35941,9 +35927,9 @@ "symbol": "OCCIN", "name": "OFS Credit Company Inc. 5.25% Series E Term Preferred Stock Due 2026", "lastsale": "$23.75", - "netchange": "-0.0135", - "pctchange": "-0.057%", - "volume": "1501", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "20", "marketCap": "275892113.00", "country": "United States", "ipoyear": "", @@ -35954,11 +35940,11 @@ { "symbol": "OCCIO", "name": "OFS Credit Company Inc. 6.125% Series C Term Preferred Stock", - "lastsale": "$24.89", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "75", - "marketCap": "289134934.00", + "lastsale": "$24.80", + "netchange": "-0.09", + "pctchange": "-0.362%", + "volume": "2838", + "marketCap": "288089448.00", "country": "United States", "ipoyear": "", "industry": "Trusts Except Educational Religious and Charitable", @@ -35968,11 +35954,11 @@ { "symbol": "OCEA", "name": "Ocean Biomedical Inc. Common Stock", - "lastsale": "$0.85", - "netchange": "-0.0499", - "pctchange": "-5.545%", - "volume": "21388", - "marketCap": "29451689.00", + "lastsale": "$0.8799", + "netchange": "0.0299", + "pctchange": "3.518%", + "volume": "52968", + "marketCap": "30487696.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -35982,11 +35968,11 @@ { "symbol": "OCEAW", "name": "Ocean Biomediacal Inc. Warrants", - "lastsale": "$0.045", - "netchange": "-0.0011", - "pctchange": "-2.386%", - "volume": "852", - "marketCap": "1559207.00", + "lastsale": "$0.0385", + "netchange": "-0.0065", + "pctchange": "-14.444%", + "volume": "2299", + "marketCap": "1333988.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -35996,11 +35982,11 @@ { "symbol": "OCFC", "name": "OceanFirst Financial Corp. Common Stock", - "lastsale": "$17.91", - "netchange": "0.18", - "pctchange": "1.015%", - "volume": "189264", - "marketCap": "1047094073.00", + "lastsale": "$21.04", + "netchange": "3.13", + "pctchange": "17.476%", + "volume": "893726", + "marketCap": "1230087063.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -36010,11 +35996,11 @@ { "symbol": "OCFCP", "name": "OceanFirst Financial Corp. Depositary Shares", - "lastsale": "$25.044", - "netchange": "0.144", - "pctchange": "0.578%", - "volume": "1003", - "marketCap": "1464177775.00", + "lastsale": "$25.05", + "netchange": "0.006", + "pctchange": "0.024%", + "volume": "734", + "marketCap": "1464528561.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -36024,11 +36010,11 @@ { "symbol": "OCG", "name": "Oriental Culture Holding LTD Ordinary Shares", - "lastsale": "$1.20", - "netchange": "-0.08", - "pctchange": "-6.25%", - "volume": "7962", - "marketCap": "5484000.00", + "lastsale": "$1.29", + "netchange": "0.09", + "pctchange": "7.50%", + "volume": "4369", + "marketCap": "5895300.00", "country": "China", "ipoyear": "2020", "industry": "Other Consumer Services", @@ -36038,11 +36024,11 @@ { "symbol": "OCGN", "name": "Ocugen Inc. Common Stock", - "lastsale": "$0.9501", - "netchange": "-0.0074", - "pctchange": "-0.773%", - "volume": "1706223", - "marketCap": "273493666.00", + "lastsale": "$0.9919", + "netchange": "0.0418", + "pctchange": "4.40%", + "volume": "4364454", + "marketCap": "285526121.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -36052,11 +36038,11 @@ { "symbol": "OCS", "name": "Oculis Holding AG Ordinary shares", - "lastsale": "$17.56", - "netchange": "-0.03", - "pctchange": "-0.171%", - "volume": "92131", - "marketCap": "733130000.00", + "lastsale": "$16.89", + "netchange": "-0.67", + "pctchange": "-3.815%", + "volume": "73481", + "marketCap": "705157500.00", "country": "Switzerland", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -36066,11 +36052,11 @@ { "symbol": "OCSAW", "name": "Oculis Holding AG Warrants", - "lastsale": "$5.69", - "netchange": "-0.43", - "pctchange": "-7.026%", - "volume": "2117", - "marketCap": "237557500.00", + "lastsale": "$5.16", + "netchange": "-0.53", + "pctchange": "-9.315%", + "volume": "19008", + "marketCap": "215430000.00", "country": "Switzerland", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -36080,11 +36066,11 @@ { "symbol": "OCSL", "name": "Oaktree Specialty Lending Corporation Common Stock", - "lastsale": "$15.65", - "netchange": "0.06", - "pctchange": "0.385%", - "volume": "501552", - "marketCap": "1287139242.00", + "lastsale": "$15.96", + "netchange": "0.31", + "pctchange": "1.981%", + "volume": "668326", + "marketCap": "1312635291.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -36094,11 +36080,11 @@ { "symbol": "OCTO", "name": "Eightco Holdings Inc. Common Stock", - "lastsale": "$2.02", - "netchange": "0.03", - "pctchange": "1.508%", - "volume": "24454", - "marketCap": "3596208.00", + "lastsale": "$2.01", + "netchange": "-0.01", + "pctchange": "-0.495%", + "volume": "34854", + "marketCap": "3578405.00", "country": "United States", "ipoyear": "", "industry": "", @@ -36108,11 +36094,11 @@ { "symbol": "OCUL", "name": "Ocular Therapeutix Inc. Common Stock", - "lastsale": "$10.57", - "netchange": "0.30", - "pctchange": "2.921%", - "volume": "780822", - "marketCap": "1648092210.00", + "lastsale": "$10.94", + "netchange": "0.37", + "pctchange": "3.50%", + "volume": "1016826", + "marketCap": "1705783234.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -36122,11 +36108,11 @@ { "symbol": "OCX", "name": "Oncocyte Corporation Common Stock", - "lastsale": "$2.92", - "netchange": "0.02", - "pctchange": "0.69%", - "volume": "21624", - "marketCap": "39035690.00", + "lastsale": "$2.84", + "netchange": "-0.08", + "pctchange": "-2.74%", + "volume": "29621", + "marketCap": "37966219.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -36136,11 +36122,11 @@ { "symbol": "ODD", "name": "ODDITY Tech Ltd. Class A Ordinary Shares", - "lastsale": "$42.33", - "netchange": "2.41", - "pctchange": "6.037%", - "volume": "404843", - "marketCap": "2407166353.00", + "lastsale": "$43.44", + "netchange": "1.11", + "pctchange": "2.622%", + "volume": "746455", + "marketCap": "2470288362.00", "country": "Israel", "ipoyear": "2023", "industry": "Package Goods/Cosmetics", @@ -36150,11 +36136,11 @@ { "symbol": "ODFL", "name": "Old Dominion Freight Line Inc. Common Stock", - "lastsale": "$207.01", - "netchange": "3.02", - "pctchange": "1.48%", - "volume": "1265722", - "marketCap": "44361529230.00", + "lastsale": "$230.18", + "netchange": "23.17", + "pctchange": "11.193%", + "volume": "3077099", + "marketCap": "49326780339.00", "country": "United States", "ipoyear": "1991", "industry": "Trucking Freight/Courier Services", @@ -36164,11 +36150,11 @@ { "symbol": "ODP", "name": "The ODP Corporation Common Stock", - "lastsale": "$31.11", - "netchange": "-0.05", - "pctchange": "-0.16%", - "volume": "947067", - "marketCap": "1044704226.00", + "lastsale": "$27.57", + "netchange": "-3.54", + "pctchange": "-11.379%", + "volume": "1796297", + "marketCap": "925827563.00", "country": "United States", "ipoyear": "", "industry": "Other Specialty Stores", @@ -36178,11 +36164,11 @@ { "symbol": "ODVWZ", "name": "Osisko Development Corp. Warrant expiring 5/27/2027", - "lastsale": "$0.17", - "netchange": "0.0377", - "pctchange": "28.496%", - "volume": "501", - "marketCap": "16885644.00", + "lastsale": "$0.2181", + "netchange": "0.0481", + "pctchange": "28.294%", + "volume": "3395", + "marketCap": "21663288.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -36192,11 +36178,11 @@ { "symbol": "OESX", "name": "Orion Energy Systems Inc. Common Stock", - "lastsale": "$0.99", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "16173", - "marketCap": "32415975.00", + "lastsale": "$1.01", + "netchange": "0.02", + "pctchange": "2.02%", + "volume": "126782", + "marketCap": "33070843.00", "country": "United States", "ipoyear": "2015", "industry": "Building Products", @@ -36206,11 +36192,11 @@ { "symbol": "OFIX", "name": "Orthofix Medical Inc. Common Stock (DE)", - "lastsale": "$17.71", - "netchange": "0.38", - "pctchange": "2.193%", - "volume": "294743", - "marketCap": "676075442.00", + "lastsale": "$18.40", + "netchange": "0.69", + "pctchange": "3.896%", + "volume": "545035", + "marketCap": "702416044.00", "country": "Curacao", "ipoyear": "1992", "industry": "Medical/Dental Instruments", @@ -36220,11 +36206,11 @@ { "symbol": "OFLX", "name": "Omega Flex Inc. Common Stock", - "lastsale": "$52.29", - "netchange": "0.94", - "pctchange": "1.831%", - "volume": "27721", - "marketCap": "527832097.00", + "lastsale": "$56.53", + "netchange": "4.24", + "pctchange": "8.109%", + "volume": "29832", + "marketCap": "570632023.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -36234,11 +36220,11 @@ { "symbol": "OFS", "name": "OFS Capital Corporation Common Stock", - "lastsale": "$7.956", - "netchange": "0.006", - "pctchange": "0.075%", - "volume": "37825", - "marketCap": "106595109.00", + "lastsale": "$8.00", + "netchange": "0.044", + "pctchange": "0.553%", + "volume": "63610", + "marketCap": "107184624.00", "country": "United States", "ipoyear": "", "industry": "Finance/Investors Services", @@ -36262,11 +36248,11 @@ { "symbol": "OGI", "name": "Organigram Holdings Inc. Common Shares", - "lastsale": "$1.85", - "netchange": "0.05", - "pctchange": "2.778%", - "volume": "320247", - "marketCap": "192032499.00", + "lastsale": "$1.68", + "netchange": "-0.17", + "pctchange": "-9.189%", + "volume": "1474329", + "marketCap": "174386270.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -36276,11 +36262,11 @@ { "symbol": "OKTA", "name": "Okta Inc. Class A Common Stock", - "lastsale": "$74.07", - "netchange": "0.83", - "pctchange": "1.133%", - "volume": "1471103", - "marketCap": "12581682488.00", + "lastsale": "$76.61", + "netchange": "2.54", + "pctchange": "3.429%", + "volume": "2483990", + "marketCap": "13013132110.00", "country": "United States", "ipoyear": "2017", "industry": "Computer Software: Prepackaged Software", @@ -36290,11 +36276,11 @@ { "symbol": "OKUR", "name": "OnKure Therapeutics Inc. Class A Common Stock", - "lastsale": "$17.61", - "netchange": "1.29", - "pctchange": "7.904%", - "volume": "147200", - "marketCap": "58868134.00", + "lastsale": "$16.99", + "netchange": "-0.62", + "pctchange": "-3.521%", + "volume": "110943", + "marketCap": "56795548.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -36305,9 +36291,9 @@ "symbol": "OKYO", "name": "OKYO Pharma Limited Ordinary Shares", "lastsale": "$1.12", - "netchange": "-0.04", - "pctchange": "-3.448%", - "volume": "28410", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "26580", "marketCap": "37900800.00", "country": "Guernsey", "ipoyear": "2022", @@ -36318,11 +36304,11 @@ { "symbol": "OLB", "name": "The OLB Group Inc. Common Stock", - "lastsale": "$1.80", - "netchange": "-0.05", - "pctchange": "-2.703%", - "volume": "113959", - "marketCap": "3235649.00", + "lastsale": "$1.99", + "netchange": "0.19", + "pctchange": "10.556%", + "volume": "54764", + "marketCap": "3577190.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -36332,11 +36318,11 @@ { "symbol": "OLED", "name": "Universal Display Corporation Common Stock", - "lastsale": "$180.80", - "netchange": "1.12", - "pctchange": "0.623%", - "volume": "375079", - "marketCap": "8581022566.00", + "lastsale": "$185.85", + "netchange": "5.05", + "pctchange": "2.793%", + "volume": "498485", + "marketCap": "8820702677.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -36346,11 +36332,11 @@ { "symbol": "OLLI", "name": "Ollie's Bargain Outlet Holdings Inc. Common Stock", - "lastsale": "$94.84", - "netchange": "-0.66", - "pctchange": "-0.691%", - "volume": "950271", - "marketCap": "5818279506.00", + "lastsale": "$95.73", + "netchange": "0.89", + "pctchange": "0.938%", + "volume": "1411180", + "marketCap": "5872879556.00", "country": "United States", "ipoyear": "2015", "industry": "Department/Specialty Retail Stores", @@ -36360,11 +36346,11 @@ { "symbol": "OLMA", "name": "Olema Pharmaceuticals Inc. Common Stock", - "lastsale": "$12.06", - "netchange": "0.20", - "pctchange": "1.686%", - "volume": "266404", - "marketCap": "690632277.00", + "lastsale": "$12.52", + "netchange": "0.46", + "pctchange": "3.814%", + "volume": "660028", + "marketCap": "716974802.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -36374,11 +36360,11 @@ { "symbol": "OLPX", "name": "Olaplex Holdings Inc. Common Stock", - "lastsale": "$1.82", - "netchange": "-0.05", - "pctchange": "-2.674%", - "volume": "2098237", - "marketCap": "1204812127.00", + "lastsale": "$1.79", + "netchange": "-0.03", + "pctchange": "-1.648%", + "volume": "3668844", + "marketCap": "1184952586.00", "country": "United States", "ipoyear": "2021", "industry": "Package Goods/Cosmetics", @@ -36388,11 +36374,11 @@ { "symbol": "OM", "name": "Outset Medical Inc. Common Stock", - "lastsale": "$0.6271", - "netchange": "0.0067", - "pctchange": "1.08%", - "volume": "795481", - "marketCap": "32665510.00", + "lastsale": "$0.62", + "netchange": "-0.0071", + "pctchange": "-1.132%", + "volume": "2635852", + "marketCap": "32295673.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -36402,11 +36388,11 @@ { "symbol": "OMAB", "name": "Grupo Aeroportuario del Centro Norte S.A.B. de C.V. ADS", - "lastsale": "$64.55", - "netchange": "-0.10", - "pctchange": "-0.155%", - "volume": "67089", - "marketCap": "3115904540.00", + "lastsale": "$66.17", + "netchange": "1.62", + "pctchange": "2.51%", + "volume": "82873", + "marketCap": "3194103848.00", "country": "Mexico", "ipoyear": "2006", "industry": "Aerospace", @@ -36416,11 +36402,11 @@ { "symbol": "OMCC", "name": "Old Market Capital Corporation Common Stock", - "lastsale": "$5.78", - "netchange": "-0.07", - "pctchange": "-1.197%", - "volume": "24327", - "marketCap": "42194000.00", + "lastsale": "$5.76", + "netchange": "-0.02", + "pctchange": "-0.346%", + "volume": "4589", + "marketCap": "42048000.00", "country": "United States", "ipoyear": "", "industry": "Finance Companies", @@ -36430,11 +36416,11 @@ { "symbol": "OMCL", "name": "Omnicell Inc. Common Stock ($0.001 par value)", - "lastsale": "$49.80", - "netchange": "1.29", - "pctchange": "2.659%", - "volume": "529915", - "marketCap": "2290491091.00", + "lastsale": "$52.50", + "netchange": "2.70", + "pctchange": "5.422%", + "volume": "516529", + "marketCap": "2414674343.00", "country": "United States", "ipoyear": "2001", "industry": "Computer Manufacturing", @@ -36444,11 +36430,11 @@ { "symbol": "OMER", "name": "Omeros Corporation Common Stock", - "lastsale": "$4.40", + "lastsale": "$4.55", "netchange": "0.15", - "pctchange": "3.529%", - "volume": "311891", - "marketCap": "254966180.00", + "pctchange": "3.409%", + "volume": "430594", + "marketCap": "263658208.00", "country": "United States", "ipoyear": "2009", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -36458,11 +36444,11 @@ { "symbol": "OMEX", "name": "Odyssey Marine Exploration Inc. Common Stock", - "lastsale": "$0.523", - "netchange": "0.006", - "pctchange": "1.161%", - "volume": "517086", - "marketCap": "10770756.00", + "lastsale": "$0.5375", + "netchange": "0.0145", + "pctchange": "2.772%", + "volume": "362723", + "marketCap": "11069372.00", "country": "United States", "ipoyear": "", "industry": "Marine Transportation", @@ -36472,11 +36458,11 @@ { "symbol": "OMGA", "name": "Omega Therapeutics Inc. Common Stock", - "lastsale": "$1.16", - "netchange": "0.12", - "pctchange": "11.538%", - "volume": "278801", - "marketCap": "63979783.00", + "lastsale": "$1.13", + "netchange": "-0.03", + "pctchange": "-2.586%", + "volume": "258166", + "marketCap": "62325133.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -36486,11 +36472,11 @@ { "symbol": "OMH", "name": "Ohmyhome Limited Ordinary Shares", - "lastsale": "$0.438", - "netchange": "0.085", - "pctchange": "24.079%", - "volume": "602986", - "marketCap": "9979878.00", + "lastsale": "$0.41", + "netchange": "-0.028", + "pctchange": "-6.393%", + "volume": "261615", + "marketCap": "9341895.00", "country": "Singapore", "ipoyear": "2023", "industry": "Real Estate", @@ -36500,11 +36486,11 @@ { "symbol": "OMIC", "name": "Singular Genomics Systems Inc. Common Stock", - "lastsale": "$23.00", - "netchange": "0.69", - "pctchange": "3.093%", - "volume": "35906", - "marketCap": "57400962.00", + "lastsale": "$22.37", + "netchange": "-0.63", + "pctchange": "-2.739%", + "volume": "13330", + "marketCap": "55828675.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -36514,11 +36500,11 @@ { "symbol": "ON", "name": "ON Semiconductor Corporation Common Stock", - "lastsale": "$70.20", - "netchange": "0.70", - "pctchange": "1.007%", - "volume": "5019030", - "marketCap": "29890980148.00", + "lastsale": "$72.27", + "netchange": "2.07", + "pctchange": "2.949%", + "volume": "7770248", + "marketCap": "30772380844.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -36528,11 +36514,11 @@ { "symbol": "ONB", "name": "Old National Bancorp Common Stock", - "lastsale": "$19.16", - "netchange": "0.26", - "pctchange": "1.376%", - "volume": "1815124", - "marketCap": "6111503520.00", + "lastsale": "$22.15", + "netchange": "2.99", + "pctchange": "15.605%", + "volume": "8906570", + "marketCap": "7065229800.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -36543,9 +36529,9 @@ "symbol": "ONBPO", "name": "Old National Bancorp Depositary Shares Each Representing a 1/40th Interest in a Share of Series C Preferred Stock", "lastsale": "$25.25", - "netchange": "0.3375", - "pctchange": "1.355%", - "volume": "5518", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "2346", "marketCap": "8054043000.00", "country": "United States", "ipoyear": "", @@ -36556,11 +36542,11 @@ { "symbol": "ONBPP", "name": "Old National Bancorp Depositary Shares Each Representing a 1/40th Interest in a Share of Series A Preferred Stock", - "lastsale": "$25.06", - "netchange": "0.1075", - "pctchange": "0.431%", - "volume": "2403", - "marketCap": "7993438320.00", + "lastsale": "$25.16", + "netchange": "0.10", + "pctchange": "0.399%", + "volume": "7154", + "marketCap": "8025335520.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -36570,11 +36556,11 @@ { "symbol": "ONCO", "name": "Onconetix Inc. Common Stock", - "lastsale": "$2.83", - "netchange": "-0.07", - "pctchange": "-2.414%", - "volume": "28249", - "marketCap": "23472348.00", + "lastsale": "$2.43", + "netchange": "-0.40", + "pctchange": "-14.134%", + "volume": "99128", + "marketCap": "20154702.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -36584,11 +36570,11 @@ { "symbol": "ONCT", "name": "Oncternal Therapeutics Inc. Common Stock", - "lastsale": "$1.62", - "netchange": "0.14", - "pctchange": "9.459%", - "volume": "136919", - "marketCap": "4794625.00", + "lastsale": "$1.72", + "netchange": "0.10", + "pctchange": "6.173%", + "volume": "71088", + "marketCap": "5090589.00", "country": "United States", "ipoyear": "2004", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -36598,11 +36584,11 @@ { "symbol": "ONCY", "name": "Oncolytics Biotech Inc. Common Shares", - "lastsale": "$1.18", - "netchange": "0.04", - "pctchange": "3.509%", - "volume": "102656", - "marketCap": "90843519.00", + "lastsale": "$1.12", + "netchange": "-0.06", + "pctchange": "-5.085%", + "volume": "390816", + "marketCap": "86224357.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -36612,11 +36598,11 @@ { "symbol": "ONDS", "name": "Ondas Holdings Inc. Common Stock", - "lastsale": "$0.742", - "netchange": "0.002", - "pctchange": "0.27%", - "volume": "230812", - "marketCap": "55872600.00", + "lastsale": "$0.7833", + "netchange": "0.0413", + "pctchange": "5.566%", + "volume": "223776", + "marketCap": "58982490.00", "country": "United States", "ipoyear": "", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -36626,11 +36612,11 @@ { "symbol": "ONEW", "name": "OneWater Marine Inc. Class A Common Stock", - "lastsale": "$23.45", - "netchange": "0.77", - "pctchange": "3.395%", - "volume": "43493", - "marketCap": "376532335.00", + "lastsale": "$25.81", + "netchange": "2.36", + "pctchange": "10.064%", + "volume": "204857", + "marketCap": "414426421.00", "country": "United States", "ipoyear": "2020", "industry": "Auto & Home Supply Stores", @@ -36640,25 +36626,39 @@ { "symbol": "ONFO", "name": "Onfolio Holdings Inc. Common Stock", - "lastsale": "$1.13", - "netchange": "-0.04", - "pctchange": "-3.419%", - "volume": "4307", - "marketCap": "5793957.00", + "lastsale": "$1.21", + "netchange": "0.08", + "pctchange": "7.08%", + "volume": "7668", + "marketCap": "6204149.00", "country": "United States", "ipoyear": "2022", "industry": "EDP Services", "sector": "Technology", "url": "/market-activity/stocks/onfo" }, + { + "symbol": "ONFOW", + "name": "Onfolio Holdings Inc. Warrant", + "lastsale": "$0.185", + "netchange": "-0.085", + "pctchange": "-31.481%", + "volume": "15030", + "marketCap": "948568.00", + "country": "United States", + "ipoyear": "2022", + "industry": "EDP Services", + "sector": "Technology", + "url": "/market-activity/stocks/onfow" + }, { "symbol": "ONMD", "name": "OneMedNet Corp Class A Common Stock", - "lastsale": "$0.8108", - "netchange": "0.0104", - "pctchange": "1.299%", - "volume": "20175", - "marketCap": "22256460.00", + "lastsale": "$0.7999", + "netchange": "-0.0109", + "pctchange": "-1.344%", + "volume": "50287", + "marketCap": "21957255.00", "country": "United Kingdom", "ipoyear": "2021", "industry": "Biotechnology: Commercial Physical & Biological Resarch", @@ -36668,11 +36668,11 @@ { "symbol": "ONMDW", "name": "OneMedNet Corp Warrant", - "lastsale": "$0.0154", - "netchange": "-0.0009", - "pctchange": "-5.521%", - "volume": "4300", - "marketCap": "422730.00", + "lastsale": "$0.0153", + "netchange": "-0.0001", + "pctchange": "-0.649%", + "volume": "163", + "marketCap": "419985.00", "country": "United Kingdom", "ipoyear": "2021", "industry": "Biotechnology: Commercial Physical & Biological Resarch", @@ -36682,11 +36682,11 @@ { "symbol": "ONVO", "name": "Organovo Holdings Inc. Common Stock", - "lastsale": "$0.42", - "netchange": "-0.023", - "pctchange": "-5.192%", - "volume": "92623", - "marketCap": "6452912.00", + "lastsale": "$0.4019", + "netchange": "-0.0181", + "pctchange": "-4.31%", + "volume": "95272", + "marketCap": "6174822.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -36696,11 +36696,11 @@ { "symbol": "OP", "name": "OceanPal Inc. Common Stock", - "lastsale": "$1.55", - "netchange": "0.0482", - "pctchange": "3.209%", - "volume": "13233", - "marketCap": "11545332.00", + "lastsale": "$1.5799", + "netchange": "0.0299", + "pctchange": "1.929%", + "volume": "6177", + "marketCap": "11768045.00", "country": "Greece", "ipoyear": "", "industry": "Marine Transportation", @@ -36710,11 +36710,11 @@ { "symbol": "OPAL", "name": "OPAL Fuels Inc. Class A Common Stock", - "lastsale": "$3.88", - "netchange": "0.22", - "pctchange": "6.011%", - "volume": "85889", - "marketCap": "670548673.00", + "lastsale": "$3.85", + "netchange": "-0.03", + "pctchange": "-0.773%", + "volume": "70686", + "marketCap": "665364019.00", "country": "United States", "ipoyear": "2021", "industry": "Natural Gas Distribution", @@ -36724,11 +36724,11 @@ { "symbol": "OPBK", "name": "OP Bancorp Common Stock", - "lastsale": "$14.57", - "netchange": "0.02", - "pctchange": "0.137%", - "volume": "29079", - "marketCap": "215806046.00", + "lastsale": "$16.24", + "netchange": "1.67", + "pctchange": "11.462%", + "volume": "137583", + "marketCap": "240541537.00", "country": "United States", "ipoyear": "2018", "industry": "Major Banks", @@ -36738,11 +36738,11 @@ { "symbol": "OPCH", "name": "Option Care Health Inc. Common Stock", - "lastsale": "$22.32", - "netchange": "-0.17", - "pctchange": "-0.756%", - "volume": "2381696", - "marketCap": "3798445232.00", + "lastsale": "$23.50", + "netchange": "1.18", + "pctchange": "5.287%", + "volume": "3799645", + "marketCap": "3999259093.00", "country": "United States", "ipoyear": "", "industry": "Medical/Nursing Services", @@ -36752,11 +36752,11 @@ { "symbol": "OPEN", "name": "Opendoor Technologies Inc Common Stock", - "lastsale": "$1.92", - "netchange": "0.07", - "pctchange": "3.784%", - "volume": "21520831", - "marketCap": "1349768782.00", + "lastsale": "$1.78", + "netchange": "-0.14", + "pctchange": "-7.292%", + "volume": "36329855", + "marketCap": "1251348142.00", "country": "United States", "ipoyear": "", "industry": "Real Estate", @@ -36766,11 +36766,11 @@ { "symbol": "OPHC", "name": "OptimumBank Holdings Inc. Common Stock", - "lastsale": "$4.80", - "netchange": "-0.05", - "pctchange": "-1.031%", - "volume": "1347", - "marketCap": "46451669.00", + "lastsale": "$4.85", + "netchange": "0.05", + "pctchange": "1.042%", + "volume": "14037", + "marketCap": "46935540.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -36780,11 +36780,11 @@ { "symbol": "OPI", "name": "Office Properties Income Trust Common Shares of Beneficial Interest", - "lastsale": "$1.42", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "949214", - "marketCap": "79209331.00", + "lastsale": "$1.38", + "netchange": "-0.04", + "pctchange": "-2.817%", + "volume": "652461", + "marketCap": "76978082.00", "country": "United States", "ipoyear": "", "industry": "Real Estate", @@ -36794,11 +36794,11 @@ { "symbol": "OPINL", "name": "Office Properties Income Trust 6.375% Senior Notes due 2050", - "lastsale": "$11.69", - "netchange": "0.33", - "pctchange": "2.905%", - "volume": "56776", - "marketCap": "652082450.00", + "lastsale": "$11.20", + "netchange": "-0.49", + "pctchange": "-4.192%", + "volume": "59356", + "marketCap": "624749653.00", "country": "United States", "ipoyear": "", "industry": "Real Estate", @@ -36808,11 +36808,11 @@ { "symbol": "OPK", "name": "OPKO Health Inc. Common Stock", - "lastsale": "$1.46", - "netchange": "-0.02", - "pctchange": "-1.351%", - "volume": "2628228", - "marketCap": "1018169040.00", + "lastsale": "$1.47", + "netchange": "0.01", + "pctchange": "0.685%", + "volume": "3637992", + "marketCap": "1025142801.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -36822,11 +36822,11 @@ { "symbol": "OPOF", "name": "Old Point Financial Corporation Common Stock", - "lastsale": "$19.88", - "netchange": "-0.03", - "pctchange": "-0.151%", - "volume": "1170", - "marketCap": "100908415.00", + "lastsale": "$19.95", + "netchange": "0.07", + "pctchange": "0.352%", + "volume": "11863", + "marketCap": "101263726.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -36836,11 +36836,11 @@ { "symbol": "OPRA", "name": "Opera Limited American Depositary Shares", - "lastsale": "$17.40", - "netchange": "-0.33", - "pctchange": "-1.861%", - "volume": "419674", - "marketCap": "1522818142.00", + "lastsale": "$17.47", + "netchange": "0.07", + "pctchange": "0.402%", + "volume": "587997", + "marketCap": "1528944421.00", "country": "Norway", "ipoyear": "2018", "industry": "Computer Software: Prepackaged Software", @@ -36850,11 +36850,11 @@ { "symbol": "OPRT", "name": "Oportun Financial Corporation Common Stock", - "lastsale": "$2.65", - "netchange": "-0.01", - "pctchange": "-0.376%", - "volume": "63095", - "marketCap": "94665211.00", + "lastsale": "$2.91", + "netchange": "0.26", + "pctchange": "9.811%", + "volume": "249632", + "marketCap": "103953118.00", "country": "United States", "ipoyear": "2019", "industry": "Finance: Consumer Services", @@ -36864,11 +36864,11 @@ { "symbol": "OPRX", "name": "OptimizeRx Corporation Common Stock", - "lastsale": "$5.11", - "netchange": "-0.10", - "pctchange": "-1.919%", - "volume": "85215", - "marketCap": "93624837.00", + "lastsale": "$6.12", + "netchange": "1.01", + "pctchange": "19.765%", + "volume": "298885", + "marketCap": "112129942.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -36878,11 +36878,11 @@ { "symbol": "OPT", "name": "Opthea Limited American Depositary Shares", - "lastsale": "$4.19", - "netchange": "-0.02", - "pctchange": "-0.475%", - "volume": "4224", - "marketCap": "644785805.00", + "lastsale": "$4.176", + "netchange": "-0.014", + "pctchange": "-0.334%", + "volume": "12642", + "marketCap": "642631390.00", "country": "Australia", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -36892,11 +36892,11 @@ { "symbol": "OPTN", "name": "OptiNose Inc. Common Stock", - "lastsale": "$0.6701", - "netchange": "0.0002", - "pctchange": "0.03%", - "volume": "144445", - "marketCap": "101035541.00", + "lastsale": "$0.71", + "netchange": "0.0399", + "pctchange": "5.954%", + "volume": "380240", + "marketCap": "107051536.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -36906,11 +36906,11 @@ { "symbol": "OPTX", "name": "Syntec Optics Holdings Inc. Class A Common Stock", - "lastsale": "$1.37", - "netchange": "0.01", - "pctchange": "0.735%", - "volume": "23357", - "marketCap": "50262924.00", + "lastsale": "$1.405", + "netchange": "0.035", + "pctchange": "2.555%", + "volume": "7009", + "marketCap": "51547014.00", "country": "United States", "ipoyear": "2022", "industry": "Electronic Components", @@ -36920,11 +36920,11 @@ { "symbol": "OPTXW", "name": "Syntec Optics Holdings Inc. Warrant", - "lastsale": "$0.05", - "netchange": "0.01", - "pctchange": "25.00%", - "volume": "18370", - "marketCap": "1834413.00", + "lastsale": "$0.045", + "netchange": "-0.005", + "pctchange": "-10.00%", + "volume": "2111", + "marketCap": "1650972.00", "country": "United States", "ipoyear": "2022", "industry": "Electronic Components", @@ -36934,11 +36934,11 @@ { "symbol": "OPXS", "name": "Optex Systems Holdings Inc. Common Stock", - "lastsale": "$8.10", - "netchange": "0.10", - "pctchange": "1.25%", - "volume": "5661", - "marketCap": "55673195.00", + "lastsale": "$8.09", + "netchange": "-0.01", + "pctchange": "-0.123%", + "volume": "14562", + "marketCap": "55604463.00", "country": "United States", "ipoyear": "", "industry": "Electronic Components", @@ -36948,11 +36948,11 @@ { "symbol": "ORGN", "name": "Origin Materials Inc. Common Stock", - "lastsale": "$1.29", - "netchange": "-0.01", - "pctchange": "-0.769%", - "volume": "443326", - "marketCap": "188018905.00", + "lastsale": "$1.26", + "netchange": "-0.03", + "pctchange": "-2.326%", + "volume": "1421070", + "marketCap": "183646372.00", "country": "United States", "ipoyear": "2020", "industry": "Major Chemicals", @@ -36962,11 +36962,11 @@ { "symbol": "ORGNW", "name": "Origin Materials Inc. Warrants", - "lastsale": "$0.0878", - "netchange": "-0.002", - "pctchange": "-2.227%", - "volume": "3857", - "marketCap": "12796946.00", + "lastsale": "$0.0786", + "netchange": "-0.0092", + "pctchange": "-10.478%", + "volume": "20803", + "marketCap": "11456036.00", "country": "United States", "ipoyear": "2020", "industry": "Major Chemicals", @@ -36976,11 +36976,11 @@ { "symbol": "ORGO", "name": "Organogenesis Holdings Inc. Class A Common Stock", - "lastsale": "$3.04", - "netchange": "0.05", - "pctchange": "1.672%", - "volume": "224382", - "marketCap": "403028006.00", + "lastsale": "$3.21", + "netchange": "0.17", + "pctchange": "5.592%", + "volume": "560593", + "marketCap": "425565756.00", "country": "United States", "ipoyear": "2016", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -36990,11 +36990,11 @@ { "symbol": "ORIC", "name": "Oric Pharmaceuticals Inc. Common Stock", - "lastsale": "$9.68", - "netchange": "0.20", - "pctchange": "2.11%", - "volume": "699766", - "marketCap": "682851168.00", + "lastsale": "$10.30", + "netchange": "0.62", + "pctchange": "6.405%", + "volume": "597632", + "marketCap": "726587503.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -37004,11 +37004,11 @@ { "symbol": "ORIS", "name": "Oriental Rise Holdings Limited Ordinary Shares", - "lastsale": "$7.449", - "netchange": "0.2975", - "pctchange": "4.16%", - "volume": "58316", - "marketCap": "162015750.00", + "lastsale": "$7.30", + "netchange": "-0.149", + "pctchange": "-2.00%", + "volume": "30708", + "marketCap": "158775000.00", "country": "China", "ipoyear": "2024", "industry": "Farming/Seeds/Milling", @@ -37018,11 +37018,11 @@ { "symbol": "ORKA", "name": "Oruka Therapeutics Inc. Common Stock", - "lastsale": "$26.69", - "netchange": "-0.26", - "pctchange": "-0.965%", - "volume": "126751", - "marketCap": "32266315.00", + "lastsale": "$27.64", + "netchange": "0.95", + "pctchange": "3.559%", + "volume": "188293", + "marketCap": "33414798.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -37032,11 +37032,11 @@ { "symbol": "ORKT", "name": "Orangekloud Technology Inc. Class A Ordinary Shares", - "lastsale": "$3.11", - "netchange": "0.99", - "pctchange": "46.698%", - "volume": "3431662", - "marketCap": "70752500.00", + "lastsale": "$3.76", + "netchange": "0.65", + "pctchange": "20.90%", + "volume": "4570024", + "marketCap": "85540000.00", "country": "Singapore", "ipoyear": "2024", "industry": "Computer Software: Prepackaged Software", @@ -37046,11 +37046,11 @@ { "symbol": "ORLY", "name": "O'Reilly Automotive Inc. Common Stock", - "lastsale": "$1162.33", - "netchange": "4.77", - "pctchange": "0.412%", - "volume": "260345", - "marketCap": "67421723437.00", + "lastsale": "$1234.15", + "netchange": "71.82", + "pctchange": "6.179%", + "volume": "563436", + "marketCap": "71587690226.00", "country": "United States", "ipoyear": "1993", "industry": "Auto & Home Supply Stores", @@ -37060,11 +37060,11 @@ { "symbol": "ORMP", "name": "Oramed Pharmaceuticals Inc. Common Stock", - "lastsale": "$2.35", - "netchange": "-0.04", - "pctchange": "-1.674%", - "volume": "36845", - "marketCap": "95807213.00", + "lastsale": "$2.34", + "netchange": "-0.01", + "pctchange": "-0.426%", + "volume": "235822", + "marketCap": "95399523.00", "country": "Israel", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -37074,11 +37074,11 @@ { "symbol": "ORRF", "name": "Orrstown Financial Services Inc Common Stock", - "lastsale": "$37.25", - "netchange": "0.28", - "pctchange": "0.757%", - "volume": "91139", - "marketCap": "721565913.00", + "lastsale": "$41.03", + "netchange": "3.78", + "pctchange": "10.148%", + "volume": "324236", + "marketCap": "794787904.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -37088,11 +37088,11 @@ { "symbol": "OS", "name": "OneStream Inc. Class A Common Stock", - "lastsale": "$30.00", - "netchange": "0.90", - "pctchange": "3.093%", - "volume": "565910", - "marketCap": "7033225500.00", + "lastsale": "$31.78", + "netchange": "1.78", + "pctchange": "5.933%", + "volume": "1108813", + "marketCap": "7450530213.00", "country": "United States", "ipoyear": "2024", "industry": "Computer Software: Prepackaged Software", @@ -37102,11 +37102,11 @@ { "symbol": "OSBC", "name": "Old Second Bancorp Inc. Common Stock", - "lastsale": "$16.67", - "netchange": "0.43", - "pctchange": "2.648%", - "volume": "200241", - "marketCap": "747642682.00", + "lastsale": "$18.39", + "netchange": "1.72", + "pctchange": "10.318%", + "volume": "1285980", + "marketCap": "824783978.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -37116,11 +37116,11 @@ { "symbol": "OSIS", "name": "OSI Systems Inc. Common Stock (DE)", - "lastsale": "$136.45", - "netchange": "3.80", - "pctchange": "2.865%", - "volume": "105991", - "marketCap": "2280181701.00", + "lastsale": "$148.19", + "netchange": "11.74", + "pctchange": "8.604%", + "volume": "268559", + "marketCap": "2476365894.00", "country": "United States", "ipoyear": "1997", "industry": "Semiconductors", @@ -37130,11 +37130,11 @@ { "symbol": "OSPN", "name": "OneSpan Inc. Common Stock", - "lastsale": "$16.55", - "netchange": "-0.13", - "pctchange": "-0.779%", - "volume": "449585", - "marketCap": "628751977.00", + "lastsale": "$17.59", + "netchange": "1.04", + "pctchange": "6.284%", + "volume": "454645", + "marketCap": "668262675.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -37144,11 +37144,11 @@ { "symbol": "OSS", "name": "One Stop Systems Inc. Common Stock", - "lastsale": "$2.25", - "netchange": "-0.01", - "pctchange": "-0.442%", - "volume": "42890", - "marketCap": "47334112.00", + "lastsale": "$2.36", + "netchange": "0.11", + "pctchange": "4.889%", + "volume": "105830", + "marketCap": "49648224.00", "country": "United States", "ipoyear": "2018", "industry": "Computer Manufacturing", @@ -37158,11 +37158,11 @@ { "symbol": "OST", "name": "Ostin Technology Group Co. Ltd. Class A Ordinary Shares", - "lastsale": "$0.281", - "netchange": "0.0099", - "pctchange": "3.652%", - "volume": "49688", - "marketCap": "3935756.00", + "lastsale": "$0.27", + "netchange": "-0.011", + "pctchange": "-3.915%", + "volume": "84335", + "marketCap": "3781688.00", "country": "China", "ipoyear": "2022", "industry": "Industrial Machinery/Components", @@ -37172,11 +37172,11 @@ { "symbol": "OSUR", "name": "OraSure Technologies Inc. Common Stock", - "lastsale": "$4.29", - "netchange": "0.07", - "pctchange": "1.659%", - "volume": "539014", - "marketCap": "319898037.00", + "lastsale": "$4.40", + "netchange": "0.11", + "pctchange": "2.564%", + "volume": "668430", + "marketCap": "328100551.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -37186,11 +37186,11 @@ { "symbol": "OSW", "name": "OneSpaWorld Holdings Limited Common Shares", - "lastsale": "$18.08", - "netchange": "0.57", - "pctchange": "3.255%", - "volume": "739941", - "marketCap": "1879993511.00", + "lastsale": "$19.06", + "netchange": "0.98", + "pctchange": "5.42%", + "volume": "1095161", + "marketCap": "1981895815.00", "country": "Bahamas", "ipoyear": "", "industry": "Hotels/Resorts", @@ -37200,11 +37200,11 @@ { "symbol": "OTEX", "name": "Open Text Corporation Common Shares", - "lastsale": "$28.90", - "netchange": "0.28", - "pctchange": "0.978%", - "volume": "707179", - "marketCap": "7750689382.00", + "lastsale": "$29.21", + "netchange": "0.31", + "pctchange": "1.073%", + "volume": "865924", + "marketCap": "7833828264.00", "country": "Canada", "ipoyear": "1996", "industry": "EDP Services", @@ -37214,11 +37214,11 @@ { "symbol": "OTLK", "name": "Outlook Therapeutics Inc. Common Stock", - "lastsale": "$6.35", - "netchange": "0.29", - "pctchange": "4.785%", - "volume": "174701", - "marketCap": "150213289.00", + "lastsale": "$6.51", + "netchange": "0.16", + "pctchange": "2.52%", + "volume": "240020", + "marketCap": "153998190.00", "country": "United States", "ipoyear": "2016", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -37228,11 +37228,11 @@ { "symbol": "OTLY", "name": "Oatly Group AB American Depositary Shares", - "lastsale": "$0.8225", - "netchange": "0.0166", - "pctchange": "2.06%", - "volume": "1691546", - "marketCap": "489437061.00", + "lastsale": "$0.9293", + "netchange": "0.1068", + "pctchange": "12.985%", + "volume": "5502963", + "marketCap": "552989497.00", "country": "Sweden", "ipoyear": "2021", "industry": "Packaged Foods", @@ -37242,11 +37242,11 @@ { "symbol": "OTRK", "name": "Ontrak Inc. Common Stock", - "lastsale": "$1.82", - "netchange": "0.05", - "pctchange": "2.825%", - "volume": "29530", - "marketCap": "5820087.00", + "lastsale": "$1.72", + "netchange": "-0.10", + "pctchange": "-5.495%", + "volume": "66238", + "marketCap": "5500302.00", "country": "United States", "ipoyear": "", "industry": "Misc Health and Biotechnology Services", @@ -37256,11 +37256,11 @@ { "symbol": "OTTR", "name": "Otter Tail Corporation Common Stock", - "lastsale": "$81.55", - "netchange": "3.02", - "pctchange": "3.846%", - "volume": "548192", - "marketCap": "3411070709.00", + "lastsale": "$85.52", + "netchange": "3.97", + "pctchange": "4.868%", + "volume": "658589", + "marketCap": "3577127738.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -37270,11 +37270,11 @@ { "symbol": "OVBC", "name": "Ohio Valley Banc Corp. Common Stock", - "lastsale": "$23.20", - "netchange": "-0.30", - "pctchange": "-1.277%", - "volume": "722", - "marketCap": "109295223.00", + "lastsale": "$24.50", + "netchange": "1.30", + "pctchange": "5.603%", + "volume": "10674", + "marketCap": "115419525.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -37284,11 +37284,11 @@ { "symbol": "OVID", "name": "Ovid Therapeutics Inc. Common Stock", - "lastsale": "$1.25", - "netchange": "0.07", - "pctchange": "5.932%", - "volume": "146628", - "marketCap": "88714471.00", + "lastsale": "$1.30", + "netchange": "0.05", + "pctchange": "4.00%", + "volume": "432654", + "marketCap": "92263050.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -37298,11 +37298,11 @@ { "symbol": "OVLY", "name": "Oak Valley Bancorp (CA) Common Stock", - "lastsale": "$28.79", - "netchange": "1.60", - "pctchange": "5.885%", - "volume": "12394", - "marketCap": "240671617.00", + "lastsale": "$30.27", + "netchange": "1.48", + "pctchange": "5.141%", + "volume": "36764", + "marketCap": "253043760.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -37312,39 +37312,25 @@ { "symbol": "OXBR", "name": "Oxbridge Re Holdings Limited Ordinary Shares", - "lastsale": "$2.70", - "netchange": "-0.01", - "pctchange": "-0.369%", - "volume": "8445", - "marketCap": "16298763.00", + "lastsale": "$2.65", + "netchange": "-0.05", + "pctchange": "-1.852%", + "volume": "11266", + "marketCap": "15996934.00", "country": "Cayman Islands", "ipoyear": "2014", "industry": "Property-Casualty Insurers", "sector": "Finance", "url": "/market-activity/stocks/oxbr" }, - { - "symbol": "OXBRW", - "name": "Oxbridge Re Holdings Limited Warrant expiring 3/26/2029", - "lastsale": "$0.18", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "10", - "marketCap": "1086584.00", - "country": "Cayman Islands", - "ipoyear": "2014", - "industry": "Property-Casualty Insurers", - "sector": "Finance", - "url": "/market-activity/stocks/oxbrw" - }, { "symbol": "OXLC", "name": "Oxford Lane Capital Corp. Common Stock", - "lastsale": "$5.30", - "netchange": "0.04", - "pctchange": "0.76%", - "volume": "1587371", - "marketCap": "920080000.00", + "lastsale": "$5.33", + "netchange": "0.03", + "pctchange": "0.566%", + "volume": "5085293", + "marketCap": "925288000.00", "country": "United States", "ipoyear": "2011", "industry": "Investment Managers", @@ -37354,10 +37340,10 @@ { "symbol": "OXLCI", "name": "Oxford Lane Capital Corp. 8.75% Notes due 2030", - "lastsale": "$25.96", - "netchange": "-0.01", - "pctchange": "-0.039%", - "volume": "6859", + "lastsale": "$25.85", + "netchange": "-0.11", + "pctchange": "-0.424%", + "volume": "5767", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -37368,11 +37354,11 @@ { "symbol": "OXLCL", "name": "Oxford Lane Capital Corp. 6.75% Notes due 2031", - "lastsale": "$23.85", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "10761", - "marketCap": "4140360000.00", + "lastsale": "$23.90", + "netchange": "0.05", + "pctchange": "0.21%", + "volume": "1333", + "marketCap": "4149040000.00", "country": "United States", "ipoyear": "", "industry": "Finance Companies", @@ -37383,9 +37369,9 @@ "symbol": "OXLCN", "name": "Oxford Lane Capital Corp. 7.125% Series 2029 Term Preferred Stock", "lastsale": "$24.14", - "netchange": "-0.0836", - "pctchange": "-0.345%", - "volume": "1802", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "846", "marketCap": "4190704000.00", "country": "United States", "ipoyear": "", @@ -37397,9 +37383,9 @@ "symbol": "OXLCO", "name": "Oxford Lane Capital Corp. Preferred Stock Shares 6.00% Series 2029", "lastsale": "$23.06", - "netchange": "0.015", - "pctchange": "0.065%", - "volume": "132", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "511", "marketCap": "4003216000.00", "country": "United States", "ipoyear": "", @@ -37410,11 +37396,11 @@ { "symbol": "OXLCP", "name": "Oxford Lane Capital Corp. 6.25% Series 2027 Term Preferred Shares", - "lastsale": "$24.08", - "netchange": "0.04", - "pctchange": "0.166%", - "volume": "2184", - "marketCap": "4180288000.00", + "lastsale": "$24.0507", + "netchange": "-0.0293", + "pctchange": "-0.122%", + "volume": "2644", + "marketCap": "4175201520.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -37424,11 +37410,11 @@ { "symbol": "OXLCZ", "name": "Oxford Lane Capital Corp. 5.00% Notes due 2027", - "lastsale": "$23.6366", - "netchange": "-0.0734", - "pctchange": "-0.31%", - "volume": "400", - "marketCap": "4103313760.00", + "lastsale": "$23.64", + "netchange": "0.0034", + "pctchange": "0.014%", + "volume": "539", + "marketCap": "4103904000.00", "country": "United States", "ipoyear": "", "industry": "Finance Companies", @@ -37438,11 +37424,11 @@ { "symbol": "OXSQ", "name": "Oxford Square Capital Corp. Common Stock", - "lastsale": "$2.90", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "340746", - "marketCap": "184897794.00", + "lastsale": "$2.92", + "netchange": "0.02", + "pctchange": "0.69%", + "volume": "369653", + "marketCap": "186172951.00", "country": "United States", "ipoyear": "2003", "industry": "Blank Checks", @@ -37452,11 +37438,11 @@ { "symbol": "OXSQG", "name": "Oxford Square Capital Corp. 5.50% Notes due 2028", - "lastsale": "$23.25", - "netchange": "0.155", - "pctchange": "0.671%", - "volume": "187", - "marketCap": "1482370245.00", + "lastsale": "$22.9501", + "netchange": "-0.2999", + "pctchange": "-1.29%", + "volume": "3005", + "marketCap": "1463249263.00", "country": "United States", "ipoyear": "", "industry": "Other Consumer Services", @@ -37466,10 +37452,10 @@ { "symbol": "OXSQZ", "name": "Oxford Square Capital Corp. 6.25% Notes due 2026", - "lastsale": "$24.58", - "netchange": "0.12", - "pctchange": "0.491%", - "volume": "458", + "lastsale": "$24.60", + "netchange": "0.02", + "pctchange": "0.081%", + "volume": "265", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -37480,11 +37466,11 @@ { "symbol": "OZK", "name": "Bank OZK Common Stock", - "lastsale": "$44.38", - "netchange": "0.76", - "pctchange": "1.742%", - "volume": "798125", - "marketCap": "5020981538.00", + "lastsale": "$49.33", + "netchange": "4.95", + "pctchange": "11.154%", + "volume": "3597158", + "marketCap": "5581005392.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -37494,11 +37480,11 @@ { "symbol": "OZKAP", "name": "Bank OZK 4.625% Series A Non-Cumulative Perpetual Preferred Stock", - "lastsale": "$18.12", - "netchange": "0.23", - "pctchange": "1.286%", - "volume": "25393", - "marketCap": "2050026712.00", + "lastsale": "$17.69", + "netchange": "-0.43", + "pctchange": "-2.373%", + "volume": "30424", + "marketCap": "2001378175.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -37508,11 +37494,11 @@ { "symbol": "PAA", "name": "Plains All American Pipeline L.P. Common Units representing Limited Partner Interests", - "lastsale": "$16.92", - "netchange": "0.21", - "pctchange": "1.257%", - "volume": "4346528", - "marketCap": "11862295579.00", + "lastsale": "$17.43", + "netchange": "0.51", + "pctchange": "3.014%", + "volume": "5821210", + "marketCap": "12219847042.00", "country": "United States", "ipoyear": "1998", "industry": "Natural Gas Distribution", @@ -37522,11 +37508,11 @@ { "symbol": "PACB", "name": "Pacific Biosciences of California Inc. Common Stock", - "lastsale": "$2.55", - "netchange": "0.04", - "pctchange": "1.594%", - "volume": "13823493", - "marketCap": "694948823.00", + "lastsale": "$2.65", + "netchange": "0.10", + "pctchange": "3.922%", + "volume": "14603398", + "marketCap": "722201718.00", "country": "United States", "ipoyear": "2010", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -37536,11 +37522,11 @@ { "symbol": "PAGP", "name": "Plains GP Holdings L.P. Class A Units representing Limited Partner Interests", - "lastsale": "$17.90", - "netchange": "0.06", - "pctchange": "0.336%", - "volume": "1624526", - "marketCap": "3531020176.00", + "lastsale": "$18.35", + "netchange": "0.45", + "pctchange": "2.514%", + "volume": "2312921", + "marketCap": "3619788840.00", "country": "United States", "ipoyear": "", "industry": "Natural Gas Distribution", @@ -37550,11 +37536,11 @@ { "symbol": "PAHC", "name": "Phibro Animal Health Corporation Class A Common Stock", - "lastsale": "$22.85", - "netchange": "0.48", - "pctchange": "2.146%", - "volume": "145106", - "marketCap": "925507443.00", + "lastsale": "$23.09", + "netchange": "0.24", + "pctchange": "1.05%", + "volume": "203750", + "marketCap": "935228309.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -37564,11 +37550,11 @@ { "symbol": "PAL", "name": "Proficient Auto Logistics Inc. Common Stock", - "lastsale": "$8.78", - "netchange": "0.38", - "pctchange": "4.524%", - "volume": "500305", - "marketCap": "227932619.00", + "lastsale": "$9.29", + "netchange": "0.51", + "pctchange": "5.809%", + "volume": "616771", + "marketCap": "241172441.00", "country": "United States", "ipoyear": "2024", "industry": "Transportation Services", @@ -37578,11 +37564,11 @@ { "symbol": "PALI", "name": "Palisade Bio Inc. Common Stock", - "lastsale": "$2.84", - "netchange": "0.06", - "pctchange": "2.158%", - "volume": "118710", - "marketCap": "3363943.00", + "lastsale": "$2.55", + "netchange": "-0.29", + "pctchange": "-10.211%", + "volume": "78746", + "marketCap": "3020442.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -37592,11 +37578,11 @@ { "symbol": "PALT", "name": "Paltalk Inc. Common Stock", - "lastsale": "$1.79", - "netchange": "-0.08", - "pctchange": "-4.278%", - "volume": "36748", - "marketCap": "16507661.00", + "lastsale": "$1.90", + "netchange": "0.11", + "pctchange": "6.145%", + "volume": "27016", + "marketCap": "17522098.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -37606,11 +37592,11 @@ { "symbol": "PANL", "name": "Pangaea Logistics Solutions Ltd. Common Shares", - "lastsale": "$6.36", - "netchange": "0.16", - "pctchange": "2.581%", - "volume": "91960", - "marketCap": "298297299.00", + "lastsale": "$6.64", + "netchange": "0.28", + "pctchange": "4.403%", + "volume": "208440", + "marketCap": "311429884.00", "country": "United States", "ipoyear": "2013", "industry": "Marine Transportation", @@ -37620,11 +37606,11 @@ { "symbol": "PANW", "name": "Palo Alto Networks Inc. Common Stock", - "lastsale": "$366.29", - "netchange": "5.17", - "pctchange": "1.432%", - "volume": "1353211", - "marketCap": "119264024000.00", + "lastsale": "$385.18", + "netchange": "18.89", + "pctchange": "5.157%", + "volume": "2514962", + "marketCap": "125414608000.00", "country": "United States", "ipoyear": "", "industry": "Computer peripheral equipment", @@ -37634,11 +37620,11 @@ { "symbol": "PARA", "name": "Paramount Global Class B Common Stock", - "lastsale": "$11.09", - "netchange": "0.22", - "pctchange": "2.024%", - "volume": "6894815", - "marketCap": "7393862419.00", + "lastsale": "$11.38", + "netchange": "0.29", + "pctchange": "2.615%", + "volume": "12571215", + "marketCap": "7587209588.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -37648,11 +37634,11 @@ { "symbol": "PARAA", "name": "Paramount Global Class A Common Stock", - "lastsale": "$21.80", - "netchange": "-0.17", - "pctchange": "-0.774%", - "volume": "29574", - "marketCap": "14534373375.00", + "lastsale": "$22.08", + "netchange": "0.28", + "pctchange": "1.284%", + "volume": "63160", + "marketCap": "14721053400.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -37662,11 +37648,11 @@ { "symbol": "PASG", "name": "Passage Bio Inc. Common Stock", - "lastsale": "$0.6216", - "netchange": "0.0171", - "pctchange": "2.829%", - "volume": "108002", - "marketCap": "38394545.00", + "lastsale": "$0.648", + "netchange": "0.0264", + "pctchange": "4.247%", + "volume": "175672", + "marketCap": "40025201.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -37676,11 +37662,11 @@ { "symbol": "PATK", "name": "Patrick Industries Inc. Common Stock", - "lastsale": "$118.50", - "netchange": "3.37", - "pctchange": "2.927%", - "volume": "385795", - "marketCap": "2654584979.00", + "lastsale": "$130.18", + "netchange": "11.68", + "pctchange": "9.857%", + "volume": "598051", + "marketCap": "2916235211.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -37690,39 +37676,25 @@ { "symbol": "PAVM", "name": "PAVmed Inc. Common Stock", - "lastsale": "$1.06", - "netchange": "0.01", - "pctchange": "0.952%", - "volume": "21980", - "marketCap": "11030819.00", + "lastsale": "$1.035", + "netchange": "-0.025", + "pctchange": "-2.358%", + "volume": "16544", + "marketCap": "10770658.00", "country": "United States", "ipoyear": "2016", "industry": "Medical/Dental Instruments", "sector": "Health Care", "url": "/market-activity/stocks/pavm" }, - { - "symbol": "PAVMZ", - "name": "PAVmed Inc. Series Z Warrant", - "lastsale": "$0.0151", - "netchange": "-0.0246", - "pctchange": "-61.965%", - "volume": "748", - "marketCap": "157137.00", - "country": "United States", - "ipoyear": "", - "industry": "Medical/Dental Instruments", - "sector": "Health Care", - "url": "/market-activity/stocks/pavmz" - }, { "symbol": "PAVS", "name": "Paranovus Entertainment Technology Ltd. Class A Ordinary Shares", - "lastsale": "$0.96", - "netchange": "0.03", - "pctchange": "3.226%", - "volume": "2557", - "marketCap": "7043453.00", + "lastsale": "$0.93", + "netchange": "-0.03", + "pctchange": "-3.125%", + "volume": "6087", + "marketCap": "6823345.00", "country": "China", "ipoyear": "2019", "industry": " Medicinal Chemicals and Botanical Products ", @@ -37732,11 +37704,11 @@ { "symbol": "PAX", "name": "Patria Investments Limited Class A Common Shares", - "lastsale": "$11.85", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "963996", - "marketCap": "1756809165.00", + "lastsale": "$12.33", + "netchange": "0.48", + "pctchange": "4.051%", + "volume": "1037558", + "marketCap": "1827971056.00", "country": "Cayman Islands", "ipoyear": "2021", "industry": "Investment Managers", @@ -37746,11 +37718,11 @@ { "symbol": "PAYO", "name": "Payoneer Global Inc. Common Stock", - "lastsale": "$10.30", - "netchange": "1.78", - "pctchange": "20.892%", - "volume": "13569566", - "marketCap": "3932722145.00", + "lastsale": "$10.35", + "netchange": "0.05", + "pctchange": "0.485%", + "volume": "8946218", + "marketCap": "3951813029.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -37760,11 +37732,11 @@ { "symbol": "PAYS", "name": "Paysign Inc. Common Stock", - "lastsale": "$3.83", - "netchange": "0.17", - "pctchange": "4.645%", - "volume": "205780", - "marketCap": "203519972.00", + "lastsale": "$4.06", + "netchange": "0.23", + "pctchange": "6.005%", + "volume": "341586", + "marketCap": "215741798.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -37774,11 +37746,11 @@ { "symbol": "PAYX", "name": "Paychex Inc. Common Stock", - "lastsale": "$139.76", - "netchange": "0.08", - "pctchange": "0.057%", - "volume": "2107994", - "marketCap": "50299347415.00", + "lastsale": "$148.59", + "netchange": "8.83", + "pctchange": "6.318%", + "volume": "3512330", + "marketCap": "53477246940.00", "country": "United States", "ipoyear": "1983", "industry": "Diversified Commercial Services", @@ -37788,11 +37760,11 @@ { "symbol": "PBBK", "name": "PB Bankshares Inc. Common Stock", - "lastsale": "$15.075", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "160", - "marketCap": "38428286.00", + "lastsale": "$14.8249", + "netchange": "-0.2501", + "pctchange": "-1.659%", + "volume": "434", + "marketCap": "37790746.00", "country": "United States", "ipoyear": "2021", "industry": "Banks", @@ -37802,11 +37774,11 @@ { "symbol": "PBFS", "name": "Pioneer Bancorp Inc. Common Stock", - "lastsale": "$11.13", - "netchange": "-0.20", - "pctchange": "-1.765%", - "volume": "36476", - "marketCap": "291315552.00", + "lastsale": "$11.15", + "netchange": "0.02", + "pctchange": "0.18%", + "volume": "93199", + "marketCap": "291839030.00", "country": "United States", "ipoyear": "2019", "industry": "Banks", @@ -37816,11 +37788,11 @@ { "symbol": "PBHC", "name": "Pathfinder Bancorp Inc. Common Stock (MD)", - "lastsale": "$17.68", - "netchange": "0.73", - "pctchange": "4.307%", - "volume": "1254", - "marketCap": "107849255.00", + "lastsale": "$17.34", + "netchange": "-0.34", + "pctchange": "-1.923%", + "volume": "4908", + "marketCap": "105775231.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -37830,11 +37802,11 @@ { "symbol": "PBM", "name": "Psyence Biomedical Ltd. Common Shares", - "lastsale": "$0.0657", - "netchange": "-0.0019", - "pctchange": "-2.811%", - "volume": "37455520", - "marketCap": "2636360.00", + "lastsale": "$0.0612", + "netchange": "-0.0045", + "pctchange": "-6.849%", + "volume": "4593431", + "marketCap": "2455788.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -37845,9 +37817,9 @@ "symbol": "PBMWW", "name": "Psyence Biomedical Ltd. Warrant", "lastsale": "$0.0151", - "netchange": "-0.0013", - "pctchange": "-7.927%", - "volume": "38489", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "45260", "marketCap": "605921.00", "country": "Canada", "ipoyear": "", @@ -37858,11 +37830,11 @@ { "symbol": "PBPB", "name": "Potbelly Corporation Common Stock", - "lastsale": "$7.67", - "netchange": "0.18", - "pctchange": "2.403%", - "volume": "167044", - "marketCap": "229681118.00", + "lastsale": "$8.41", + "netchange": "0.74", + "pctchange": "9.648%", + "volume": "295069", + "marketCap": "251840705.00", "country": "United States", "ipoyear": "2013", "industry": "Restaurants", @@ -37872,11 +37844,11 @@ { "symbol": "PBYI", "name": "Puma Biotechnology Inc Common Stock", - "lastsale": "$2.96", - "netchange": "0.01", - "pctchange": "0.339%", - "volume": "212939", - "marketCap": "145178300.00", + "lastsale": "$3.06", + "netchange": "0.10", + "pctchange": "3.378%", + "volume": "425111", + "marketCap": "150082972.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -37886,11 +37858,11 @@ { "symbol": "PC", "name": "Premium Catering (Holdings) Limited Ordinary Shares", - "lastsale": "$0.7255", - "netchange": "-0.0145", - "pctchange": "-1.959%", - "volume": "120023", - "marketCap": "11608000.00", + "lastsale": "$0.6671", + "netchange": "-0.0584", + "pctchange": "-8.05%", + "volume": "168344", + "marketCap": "10673600.00", "country": "Singapore", "ipoyear": "2024", "industry": "Restaurants", @@ -37900,11 +37872,11 @@ { "symbol": "PCAR", "name": "PACCAR Inc. Common Stock", - "lastsale": "$108.07", - "netchange": "3.25", - "pctchange": "3.101%", - "volume": "3413552", - "marketCap": "56661160871.00", + "lastsale": "$116.01", + "netchange": "7.94", + "pctchange": "7.347%", + "volume": "4622446", + "marketCap": "60824107270.00", "country": "United States", "ipoyear": "", "industry": "Auto Manufacturing", @@ -37914,11 +37886,11 @@ { "symbol": "PCB", "name": "PCB Bancorp Common Stock", - "lastsale": "$19.49", - "netchange": "0.52", - "pctchange": "2.741%", - "volume": "30554", - "marketCap": "277810928.00", + "lastsale": "$20.81", + "netchange": "1.32", + "pctchange": "6.773%", + "volume": "245985", + "marketCap": "296626239.00", "country": "United States", "ipoyear": "2018", "industry": "Major Banks", @@ -37928,11 +37900,11 @@ { "symbol": "PCH", "name": "PotlatchDeltic Corporation Common Stock", - "lastsale": "$42.30", - "netchange": "-0.15", - "pctchange": "-0.353%", - "volume": "355940", - "marketCap": "3338019900.00", + "lastsale": "$42.13", + "netchange": "-0.17", + "pctchange": "-0.402%", + "volume": "613423", + "marketCap": "3318285190.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -37942,11 +37914,11 @@ { "symbol": "PCRX", "name": "Pacira BioSciences Inc. Common Stock", - "lastsale": "$17.28", - "netchange": "0.83", - "pctchange": "5.046%", - "volume": "560416", - "marketCap": "797073627.00", + "lastsale": "$17.67", + "netchange": "0.39", + "pctchange": "2.257%", + "volume": "728326", + "marketCap": "815063136.00", "country": "United States", "ipoyear": "2011", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -37956,25 +37928,39 @@ { "symbol": "PCSA", "name": "Processa Pharmaceuticals Inc. Common Stock", - "lastsale": "$1.10", - "netchange": "-0.0099", - "pctchange": "-0.892%", - "volume": "10062", - "marketCap": "3593638.00", + "lastsale": "$1.12", + "netchange": "0.02", + "pctchange": "1.818%", + "volume": "15211", + "marketCap": "3658977.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", "sector": "Health Care", "url": "/market-activity/stocks/pcsa" }, + { + "symbol": "PCSC", + "name": "Perceptive Capital Solutions Corp Class A Ordinary Shares", + "lastsale": "$10.08", + "netchange": "0.01", + "pctchange": "0.099%", + "volume": "21310", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2024", + "industry": "", + "sector": "", + "url": "/market-activity/stocks/pcsc" + }, { "symbol": "PCT", "name": "PureCycle Technologies Inc. Common stock", - "lastsale": "$12.59", - "netchange": "0.08", - "pctchange": "0.639%", - "volume": "1714102", - "marketCap": "2076862868.00", + "lastsale": "$13.36", + "netchange": "0.77", + "pctchange": "6.116%", + "volume": "3721615", + "marketCap": "2203883075.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -37985,9 +37971,9 @@ "symbol": "PCTTU", "name": "PureCycle Technologies Inc. Unit", "lastsale": "$16.50", - "netchange": "-0.62", - "pctchange": "-3.621%", - "volume": "1029", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "15", "marketCap": "2721861582.00", "country": "United States", "ipoyear": "", @@ -37998,11 +37984,11 @@ { "symbol": "PCTTW", "name": "PureCycle Technologies Inc. Warrant", - "lastsale": "$4.64", - "netchange": "0.255", - "pctchange": "5.815%", - "volume": "892", - "marketCap": "765420469.00", + "lastsale": "$4.70", + "netchange": "0.06", + "pctchange": "1.293%", + "volume": "59932", + "marketCap": "775318148.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -38012,11 +37998,11 @@ { "symbol": "PCTY", "name": "Paylocity Holding Corporation Common Stock", - "lastsale": "$197.00", - "netchange": "5.65", - "pctchange": "2.953%", - "volume": "526325", - "marketCap": "10982113296.00", + "lastsale": "$213.79", + "netchange": "16.79", + "pctchange": "8.523%", + "volume": "991582", + "marketCap": "11918101531.00", "country": "United States", "ipoyear": "2014", "industry": "Computer Software: Prepackaged Software", @@ -38026,11 +38012,11 @@ { "symbol": "PCVX", "name": "Vaxcyte Inc. Common Stock", - "lastsale": "$107.56", - "netchange": "1.07", - "pctchange": "1.005%", - "volume": "718628", - "marketCap": "12004736213.00", + "lastsale": "$104.07", + "netchange": "-3.49", + "pctchange": "-3.245%", + "volume": "2681383", + "marketCap": "11615218461.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -38040,11 +38026,11 @@ { "symbol": "PCYO", "name": "Pure Cycle Corporation Common Stock", - "lastsale": "$11.46", - "netchange": "0.41", - "pctchange": "3.71%", - "volume": "53741", - "marketCap": "275903419.00", + "lastsale": "$12.13", + "netchange": "0.67", + "pctchange": "5.846%", + "volume": "142853", + "marketCap": "292033898.00", "country": "United States", "ipoyear": "", "industry": "Water Supply", @@ -38054,11 +38040,11 @@ { "symbol": "PDCO", "name": "Patterson Companies Inc. Common Stock", - "lastsale": "$21.22", - "netchange": "0.18", - "pctchange": "0.856%", - "volume": "806278", - "marketCap": "1870436900.00", + "lastsale": "$21.99", + "netchange": "0.77", + "pctchange": "3.629%", + "volume": "984895", + "marketCap": "1938308550.00", "country": "United States", "ipoyear": "1992", "industry": "Medical Specialities", @@ -38068,11 +38054,11 @@ { "symbol": "PDD", "name": "PDD Holdings Inc. American Depositary Shares", - "lastsale": "$122.15", - "netchange": "-0.17", - "pctchange": "-0.139%", - "volume": "5966037", - "marketCap": "168062860932.00", + "lastsale": "$120.57", + "netchange": "-1.58", + "pctchange": "-1.293%", + "volume": "9878113", + "marketCap": "165888981929.00", "country": "China", "ipoyear": "2018", "industry": "Business Services", @@ -38082,11 +38068,11 @@ { "symbol": "PDEX", "name": "Pro-Dex Inc. Common Stock", - "lastsale": "$41.21", - "netchange": "0.58", - "pctchange": "1.428%", - "volume": "51094", - "marketCap": "134317319.00", + "lastsale": "$43.05", + "netchange": "1.84", + "pctchange": "4.465%", + "volume": "45438", + "marketCap": "140314501.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -38096,11 +38082,11 @@ { "symbol": "PDFS", "name": "PDF Solutions Inc. Common Stock", - "lastsale": "$29.49", - "netchange": "0.80", - "pctchange": "2.788%", - "volume": "125945", - "marketCap": "1142595860.00", + "lastsale": "$31.37", + "netchange": "1.88", + "pctchange": "6.375%", + "volume": "225828", + "marketCap": "1215436830.00", "country": "United States", "ipoyear": "2001", "industry": "Computer Software: Prepackaged Software", @@ -38110,11 +38096,11 @@ { "symbol": "PDLB", "name": "Ponce Financial Group Inc. Common Stock", - "lastsale": "$11.95", - "netchange": "0.35", - "pctchange": "3.017%", - "volume": "41794", - "marketCap": "284550197.00", + "lastsale": "$12.84", + "netchange": "0.89", + "pctchange": "7.448%", + "volume": "200708", + "marketCap": "305742639.00", "country": "United States", "ipoyear": "2017", "industry": "Savings Institutions", @@ -38124,11 +38110,11 @@ { "symbol": "PDSB", "name": "PDS Biotechnology Corporation Common Stock", - "lastsale": "$3.245", - "netchange": "0.015", - "pctchange": "0.464%", - "volume": "364032", - "marketCap": "119480283.00", + "lastsale": "$3.23", + "netchange": "-0.015", + "pctchange": "-0.462%", + "volume": "401665", + "marketCap": "118927986.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -38138,11 +38124,11 @@ { "symbol": "PDYN", "name": "Palladyne AI Corp. Common Stock", - "lastsale": "$2.08", - "netchange": "0.13", - "pctchange": "6.667%", - "volume": "438031", - "marketCap": "55744000.00", + "lastsale": "$2.19", + "netchange": "0.11", + "pctchange": "5.288%", + "volume": "302784", + "marketCap": "58692000.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -38152,11 +38138,11 @@ { "symbol": "PDYNW", "name": "Palladyne AI Corp Warrants", - "lastsale": "$0.036", - "netchange": "-0.006", - "pctchange": "-14.286%", - "volume": "6437", - "marketCap": "964800.00", + "lastsale": "$0.0365", + "netchange": "0.0004", + "pctchange": "1.108%", + "volume": "2917", + "marketCap": "978200.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -38166,11 +38152,11 @@ { "symbol": "PEBK", "name": "Peoples Bancorp of North Carolina Inc. Common Stock", - "lastsale": "$25.82", - "netchange": "0.32", - "pctchange": "1.255%", - "volume": "6153", - "marketCap": "140916420.00", + "lastsale": "$29.48", + "netchange": "3.66", + "pctchange": "14.175%", + "volume": "40276", + "marketCap": "160891404.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -38180,11 +38166,11 @@ { "symbol": "PEBO", "name": "Peoples Bancorp Inc. Common Stock", - "lastsale": "$31.00", - "netchange": "0.73", - "pctchange": "2.412%", - "volume": "131085", - "marketCap": "1101685099.00", + "lastsale": "$35.38", + "netchange": "4.38", + "pctchange": "14.129%", + "volume": "557987", + "marketCap": "1257342542.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -38194,11 +38180,11 @@ { "symbol": "PECO", "name": "Phillips Edison & Company Inc. Common Stock", - "lastsale": "$38.70", - "netchange": "0.62", - "pctchange": "1.628%", - "volume": "714208", - "marketCap": "4744620000.00", + "lastsale": "$39.08", + "netchange": "0.38", + "pctchange": "0.982%", + "volume": "1123215", + "marketCap": "4791208000.00", "country": "United States", "ipoyear": "2021", "industry": "Real Estate Investment Trusts", @@ -38208,11 +38194,11 @@ { "symbol": "PEGA", "name": "Pegasystems Inc. Common Stock", - "lastsale": "$84.31", - "netchange": "3.24", - "pctchange": "3.997%", - "volume": "536331", - "marketCap": "7229903552.00", + "lastsale": "$85.70", + "netchange": "1.39", + "pctchange": "1.649%", + "volume": "643646", + "marketCap": "7349101346.00", "country": "United States", "ipoyear": "1996", "industry": "EDP Services", @@ -38222,11 +38208,11 @@ { "symbol": "PEGY", "name": "Pineapple Energy Inc. Common Stock", - "lastsale": "$3.51", - "netchange": "-0.05", - "pctchange": "-1.404%", - "volume": "109425", - "marketCap": "1087268.00", + "lastsale": "$3.05", + "netchange": "-0.46", + "pctchange": "-13.105%", + "volume": "318771", + "marketCap": "944777.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -38236,11 +38222,11 @@ { "symbol": "PENG", "name": "Penguin Solutions Inc. Ordinary Shares", - "lastsale": "$16.51", - "netchange": "-0.18", - "pctchange": "-1.078%", - "volume": "781755", - "marketCap": "879815704.00", + "lastsale": "$17.47", + "netchange": "0.96", + "pctchange": "5.815%", + "volume": "1430487", + "marketCap": "930973976.00", "country": "United States", "ipoyear": "2017", "industry": "Semiconductors", @@ -38250,11 +38236,11 @@ { "symbol": "PENN", "name": "PENN Entertainment Inc. Common Stock", - "lastsale": "$18.34", - "netchange": "-0.72", - "pctchange": "-3.778%", - "volume": "3087977", - "marketCap": "2798605211.00", + "lastsale": "$19.23", + "netchange": "0.89", + "pctchange": "4.853%", + "volume": "3263465", + "marketCap": "2934415388.00", "country": "United States", "ipoyear": "1994", "industry": "Hotels/Resorts", @@ -38264,11 +38250,11 @@ { "symbol": "PEP", "name": "PepsiCo Inc. Common Stock", - "lastsale": "$167.85", - "netchange": "1.51", - "pctchange": "0.908%", - "volume": "3678293", - "marketCap": "230288357846.00", + "lastsale": "$164.71", + "netchange": "-3.14", + "pctchange": "-1.871%", + "volume": "7847128", + "marketCap": "225980312308.00", "country": "United States", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -38278,11 +38264,11 @@ { "symbol": "PEPG", "name": "PepGen Inc. Common Stock", - "lastsale": "$6.84", - "netchange": "0.05", - "pctchange": "0.736%", - "volume": "25925", - "marketCap": "222913562.00", + "lastsale": "$7.19", + "netchange": "0.35", + "pctchange": "5.117%", + "volume": "95591", + "marketCap": "234319957.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -38292,11 +38278,11 @@ { "symbol": "PERI", "name": "Perion Network Ltd. Ordinary Shares", - "lastsale": "$8.45", - "netchange": "0.16", - "pctchange": "1.93%", - "volume": "345400", - "marketCap": "405526857.00", + "lastsale": "$9.05", + "netchange": "0.60", + "pctchange": "7.101%", + "volume": "1153887", + "marketCap": "434321663.00", "country": "Israel", "ipoyear": "2006", "industry": "EDP Services", @@ -38306,11 +38292,11 @@ { "symbol": "PESI", "name": "Perma-Fix Environmental Services Inc. Common Stock", - "lastsale": "$14.48", - "netchange": "0.68", - "pctchange": "4.928%", - "volume": "103864", - "marketCap": "228792746.00", + "lastsale": "$15.50", + "netchange": "1.02", + "pctchange": "7.044%", + "volume": "216689", + "marketCap": "244909362.00", "country": "United States", "ipoyear": "", "industry": "Environmental Services", @@ -38320,11 +38306,11 @@ { "symbol": "PET", "name": "Wag! Group Co. Common Stock", - "lastsale": "$0.633", - "netchange": "-0.007", - "pctchange": "-1.094%", - "volume": "68030", - "marketCap": "30895033.00", + "lastsale": "$0.6037", + "netchange": "-0.0293", + "pctchange": "-4.629%", + "volume": "207520", + "marketCap": "29464978.00", "country": "United States", "ipoyear": "2021", "industry": "Other Consumer Services", @@ -38334,11 +38320,11 @@ { "symbol": "PETS", "name": "PetMed Express Inc. Common Stock", - "lastsale": "$4.265", - "netchange": "0.045", - "pctchange": "1.066%", - "volume": "232083", - "marketCap": "87861781.00", + "lastsale": "$4.22", + "netchange": "-0.045", + "pctchange": "-1.055%", + "volume": "264042", + "marketCap": "86934751.00", "country": "United States", "ipoyear": "", "industry": "Retail-Drug Stores and Proprietary Stores", @@ -38349,9 +38335,9 @@ "symbol": "PETWW", "name": "Wag! Group Co Warrant", "lastsale": "$0.0248", - "netchange": "0.0001", - "pctchange": "0.405%", - "volume": "632", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "12", "marketCap": "1210422.00", "country": "United States", "ipoyear": "2021", @@ -38362,11 +38348,11 @@ { "symbol": "PETZ", "name": "TDH Holdings Inc. Common Shares", - "lastsale": "$1.29", + "lastsale": "$1.28", "netchange": "-0.01", - "pctchange": "-0.769%", - "volume": "13467", - "marketCap": "13317016.00", + "pctchange": "-0.775%", + "volume": "12668", + "marketCap": "13213783.00", "country": "China", "ipoyear": "2017", "industry": "Steel/Iron Ore", @@ -38376,11 +38362,11 @@ { "symbol": "PEV", "name": "Phoenix Motor Inc. Common Stock", - "lastsale": "$0.4066", - "netchange": "-0.0185", - "pctchange": "-4.352%", - "volume": "770587", - "marketCap": "15307877.00", + "lastsale": "$0.3833", + "netchange": "-0.0233", + "pctchange": "-5.73%", + "volume": "864573", + "marketCap": "14430667.00", "country": "United States", "ipoyear": "2022", "industry": "Construction/Ag Equipment/Trucks", @@ -38390,11 +38376,11 @@ { "symbol": "PFBC", "name": "Preferred Bank Common Stock", - "lastsale": "$84.83", - "netchange": "1.67", - "pctchange": "2.008%", - "volume": "52097", - "marketCap": "1217879709.00", + "lastsale": "$95.52", + "netchange": "10.69", + "pctchange": "12.602%", + "volume": "197962", + "marketCap": "1371352939.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -38404,11 +38390,11 @@ { "symbol": "PFC", "name": "Premier Financial Corp. Common Stock", - "lastsale": "$24.94", - "netchange": "0.65", - "pctchange": "2.676%", - "volume": "80287", - "marketCap": "893812514.00", + "lastsale": "$28.60", + "netchange": "3.66", + "pctchange": "14.675%", + "volume": "489593", + "marketCap": "1024981472.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -38418,11 +38404,11 @@ { "symbol": "PFG", "name": "Principal Financial Group Inc Common Stock", - "lastsale": "$82.55", - "netchange": "0.99", - "pctchange": "1.214%", - "volume": "1495785", - "marketCap": "18881319991.00", + "lastsale": "$86.14", + "netchange": "3.59", + "pctchange": "4.349%", + "volume": "1651481", + "marketCap": "19702445839.00", "country": "United States", "ipoyear": "2001", "industry": "Accident &Health Insurance", @@ -38435,7 +38421,7 @@ "lastsale": "$2.51", "netchange": "0.00", "pctchange": "0.00%", - "volume": "362812", + "volume": "953667", "marketCap": "117531706.00", "country": "United States", "ipoyear": "", @@ -38446,11 +38432,11 @@ { "symbol": "PFIS", "name": "Peoples Financial Services Corp. Common Stock", - "lastsale": "$48.40", - "netchange": "1.56", - "pctchange": "3.33%", - "volume": "10635", - "marketCap": "482828188.00", + "lastsale": "$54.71", + "netchange": "6.31", + "pctchange": "13.037%", + "volume": "67291", + "marketCap": "545775416.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -38460,11 +38446,11 @@ { "symbol": "PFMT", "name": "Performant Financial Corporation Common Stock", - "lastsale": "$4.00", - "netchange": "0.08", - "pctchange": "2.041%", - "volume": "119955", - "marketCap": "308758608.00", + "lastsale": "$4.28", + "netchange": "0.28", + "pctchange": "7.00%", + "volume": "452781", + "marketCap": "330371711.00", "country": "United States", "ipoyear": "2012", "industry": "Other Consumer Services", @@ -38474,10 +38460,10 @@ { "symbol": "PFTA", "name": "Perception Capital Corp. III Class A Ordinary Share", - "lastsale": "$10.90", - "netchange": "-0.10", - "pctchange": "-0.909%", - "volume": "5456", + "lastsale": "$10.96", + "netchange": "0.06", + "pctchange": "0.55%", + "volume": "13193", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -38491,7 +38477,7 @@ "lastsale": "$10.80", "netchange": "0.00", "pctchange": "0.00%", - "volume": "4", + "volume": "36", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -38505,7 +38491,7 @@ "lastsale": "$0.02", "netchange": "0.00", "pctchange": "0.00%", - "volume": "33662", + "volume": "20421", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -38516,11 +38502,11 @@ { "symbol": "PFX", "name": "PhenixFIN Corporation Common Stock", - "lastsale": "$47.58", - "netchange": "0.35", - "pctchange": "0.741%", - "volume": "4571", - "marketCap": "96101037.00", + "lastsale": "$47.25", + "netchange": "-0.33", + "pctchange": "-0.694%", + "volume": "3552", + "marketCap": "95434511.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -38530,11 +38516,11 @@ { "symbol": "PFXNZ", "name": "PhenixFIN Corporation 5.25% Notes due 2028", - "lastsale": "$22.8425", - "netchange": "0.0325", - "pctchange": "0.142%", - "volume": "1041", - "marketCap": "46136779.00", + "lastsale": "$22.90", + "netchange": "0.0575", + "pctchange": "0.252%", + "volume": "2211", + "marketCap": "46252916.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -38544,11 +38530,11 @@ { "symbol": "PGC", "name": "Peapack-Gladstone Financial Corporation Common Stock", - "lastsale": "$32.76", - "netchange": "0.76", - "pctchange": "2.375%", - "volume": "48527", - "marketCap": "579122992.00", + "lastsale": "$37.57", + "netchange": "4.81", + "pctchange": "14.683%", + "volume": "334759", + "marketCap": "664152955.00", "country": "United States", "ipoyear": "", "industry": "Commercial Banks", @@ -38558,11 +38544,11 @@ { "symbol": "PGEN", "name": "Precigen Inc. Common Stock", - "lastsale": "$0.8232", - "netchange": "0.0104", - "pctchange": "1.28%", - "volume": "707590", - "marketCap": "236842872.00", + "lastsale": "$0.8951", + "netchange": "0.0719", + "pctchange": "8.734%", + "volume": "1110315", + "marketCap": "257529221.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -38572,11 +38558,11 @@ { "symbol": "PGHL", "name": "Primega Group Holdings Limited Ordinary Shares", - "lastsale": "$13.90", - "netchange": "-0.14", - "pctchange": "-0.997%", - "volume": "94759", - "marketCap": "333600000.00", + "lastsale": "$13.93", + "netchange": "0.03", + "pctchange": "0.216%", + "volume": "38832", + "marketCap": "334320000.00", "country": "Hong Kong", "ipoyear": "2024", "industry": "General Bldg Contractors - Nonresidential Bldgs", @@ -38586,11 +38572,11 @@ { "symbol": "PGNY", "name": "Progyny Inc. Common Stock", - "lastsale": "$15.79", - "netchange": "0.64", - "pctchange": "4.224%", - "volume": "1137272", - "marketCap": "1425461609.00", + "lastsale": "$16.38", + "netchange": "0.59", + "pctchange": "3.737%", + "volume": "1272537", + "marketCap": "1478724582.00", "country": "United States", "ipoyear": "2019", "industry": "Misc Health and Biotechnology Services", @@ -38600,11 +38586,11 @@ { "symbol": "PGY", "name": "Pagaya Technologies Ltd. Class A Ordinary Shares", - "lastsale": "$11.04", - "netchange": "0.35", - "pctchange": "3.274%", - "volume": "1064665", - "marketCap": "792840702.00", + "lastsale": "$12.30", + "netchange": "1.26", + "pctchange": "11.413%", + "volume": "1777200", + "marketCap": "883327956.00", "country": "Israel", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -38614,11 +38600,11 @@ { "symbol": "PGYWW", "name": "Pagaya Technologies Ltd. Warrants", - "lastsale": "$0.1499", - "netchange": "-0.0101", - "pctchange": "-6.313%", - "volume": "40357", - "marketCap": "10765111.00", + "lastsale": "$0.1568", + "netchange": "0.0069", + "pctchange": "4.603%", + "volume": "275801", + "marketCap": "11260636.00", "country": "Israel", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -38628,11 +38614,11 @@ { "symbol": "PHAR", "name": "Pharming Group N.V. ADS each representing 10 ordinary shares", - "lastsale": "$8.13", - "netchange": "-0.2027", - "pctchange": "-2.433%", - "volume": "1021", - "marketCap": "545582544.00", + "lastsale": "$7.9001", + "netchange": "-0.2299", + "pctchange": "-2.828%", + "volume": "8313", + "marketCap": "530154570.00", "country": "Netherlands", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -38642,11 +38628,11 @@ { "symbol": "PHAT", "name": "Phathom Pharmaceuticals Inc. Common Stock", - "lastsale": "$18.37", - "netchange": "-0.57", - "pctchange": "-3.01%", - "volume": "652705", - "marketCap": "1254487300.00", + "lastsale": "$18.00", + "netchange": "-0.37", + "pctchange": "-2.014%", + "volume": "976297", + "marketCap": "1229220000.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -38657,9 +38643,9 @@ "symbol": "PHIO", "name": "Phio Pharmaceuticals Corp. Common Stock", "lastsale": "$3.26", - "netchange": "0.05", - "pctchange": "1.558%", - "volume": "24597", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "24965", "marketCap": "2805950.00", "country": "United States", "ipoyear": "", @@ -38670,11 +38656,11 @@ { "symbol": "PHUN", "name": "Phunware Inc. Common Stock", - "lastsale": "$6.37", - "netchange": "-0.54", - "pctchange": "-7.815%", - "volume": "11607615", - "marketCap": "72230417.00", + "lastsale": "$7.43", + "netchange": "1.06", + "pctchange": "16.641%", + "volume": "20180033", + "marketCap": "84249922.00", "country": "Greece", "ipoyear": "2016", "industry": "EDP Services", @@ -38684,11 +38670,11 @@ { "symbol": "PHVS", "name": "Pharvaris N.V. Ordinary Shares", - "lastsale": "$23.21", - "netchange": "-0.72", - "pctchange": "-3.009%", - "volume": "74198", - "marketCap": "1213655821.00", + "lastsale": "$25.01", + "netchange": "1.80", + "pctchange": "7.755%", + "volume": "104634", + "marketCap": "1307778202.00", "country": "Netherlands", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -38698,11 +38684,11 @@ { "symbol": "PI", "name": "Impinj Inc. Common Stock", - "lastsale": "$198.23", - "netchange": "5.32", - "pctchange": "2.758%", - "volume": "615836", - "marketCap": "5607641447.00", + "lastsale": "$198.03", + "netchange": "-0.20", + "pctchange": "-0.101%", + "volume": "685748", + "marketCap": "5601983735.00", "country": "United States", "ipoyear": "2016", "industry": "Industrial Machinery/Components", @@ -38712,11 +38698,11 @@ { "symbol": "PIII", "name": "P3 Health Partners Inc. Class A Common Stock", - "lastsale": "$0.351", - "netchange": "-0.0057", - "pctchange": "-1.598%", - "volume": "104654", - "marketCap": "125559384.00", + "lastsale": "$0.3698", + "netchange": "0.0188", + "pctchange": "5.356%", + "volume": "236592", + "marketCap": "132284502.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Nursing Services", @@ -38726,11 +38712,11 @@ { "symbol": "PIIIW", "name": "P3 Health Partners Inc. Warrant", - "lastsale": "$0.0298", - "netchange": "0.0146", - "pctchange": "96.053%", - "volume": "1244", - "marketCap": "10660027.00", + "lastsale": "$0.0297", + "netchange": "-0.0001", + "pctchange": "-0.336%", + "volume": "6410", + "marketCap": "10624256.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Nursing Services", @@ -38740,11 +38726,11 @@ { "symbol": "PIK", "name": "Kidpik Corp. Common Stock", - "lastsale": "$2.20", - "netchange": "0.02", - "pctchange": "0.917%", - "volume": "14775", - "marketCap": "4293604.00", + "lastsale": "$2.202", + "netchange": "0.002", + "pctchange": "0.091%", + "volume": "7060", + "marketCap": "4297507.00", "country": "United States", "ipoyear": "2021", "industry": "Catalog/Specialty Distribution", @@ -38754,11 +38740,11 @@ { "symbol": "PINC", "name": "Premier Inc. Class A Common Stock", - "lastsale": "$22.67", - "netchange": "2.66", - "pctchange": "13.293%", - "volume": "2539269", - "marketCap": "2271260305.00", + "lastsale": "$23.34", + "netchange": "0.67", + "pctchange": "2.955%", + "volume": "1825142", + "marketCap": "2338386216.00", "country": "United States", "ipoyear": "2013", "industry": "Other Consumer Services", @@ -38768,11 +38754,11 @@ { "symbol": "PIRS", "name": "Pieris Pharmaceuticals Inc. Common Stock", - "lastsale": "$17.00", - "netchange": "0.0175", - "pctchange": "0.103%", - "volume": "14248", - "marketCap": "22444080.00", + "lastsale": "$16.705", + "netchange": "-0.295", + "pctchange": "-1.735%", + "volume": "273308", + "marketCap": "22054609.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -38782,11 +38768,11 @@ { "symbol": "PITA", "name": "Heramba Electric plc Ordinary Shares", - "lastsale": "$1.16", - "netchange": "-0.0366", - "pctchange": "-3.059%", - "volume": "34606", - "marketCap": "54570352.00", + "lastsale": "$1.18", + "netchange": "0.02", + "pctchange": "1.724%", + "volume": "27701", + "marketCap": "55511220.00", "country": "Germany", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -38810,11 +38796,11 @@ { "symbol": "PKBK", "name": "Parke Bancorp Inc. Common Stock", - "lastsale": "$21.64", - "netchange": "0.23", - "pctchange": "1.074%", - "volume": "27424", - "marketCap": "259190893.00", + "lastsale": "$23.25", + "netchange": "1.61", + "pctchange": "7.44%", + "volume": "75403", + "marketCap": "278474504.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -38824,11 +38810,11 @@ { "symbol": "PKOH", "name": "Park-Ohio Holdings Corp. Common Stock", - "lastsale": "$29.02", - "netchange": "0.53", - "pctchange": "1.86%", - "volume": "50239", - "marketCap": "382484413.00", + "lastsale": "$33.39", + "netchange": "4.37", + "pctchange": "15.059%", + "volume": "86254", + "marketCap": "440081135.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -38838,11 +38824,11 @@ { "symbol": "PLAB", "name": "Photronics Inc. Common Stock", - "lastsale": "$24.00", - "netchange": "0.98", - "pctchange": "4.257%", - "volume": "355192", - "marketCap": "1520490288.00", + "lastsale": "$25.27", + "netchange": "1.27", + "pctchange": "5.292%", + "volume": "618939", + "marketCap": "1600949566.00", "country": "United States", "ipoyear": "1987", "industry": "Semiconductors", @@ -38880,11 +38866,11 @@ { "symbol": "PLAY", "name": "Dave & Buster's Entertainment Inc. Common Stock", - "lastsale": "$38.38", - "netchange": "0.12", - "pctchange": "0.314%", - "volume": "794269", - "marketCap": "1508383395.00", + "lastsale": "$42.02", + "netchange": "3.64", + "pctchange": "9.484%", + "volume": "2092534", + "marketCap": "1651440080.00", "country": "United States", "ipoyear": "2014", "industry": "Restaurants", @@ -38894,11 +38880,11 @@ { "symbol": "PLBC", "name": "Plumas Bancorp", - "lastsale": "$42.40", - "netchange": "0.59", - "pctchange": "1.411%", - "volume": "20365", - "marketCap": "249986160.00", + "lastsale": "$45.40", + "netchange": "3.00", + "pctchange": "7.075%", + "volume": "45000", + "marketCap": "267673860.00", "country": "United States", "ipoyear": "", "industry": "Finance Companies", @@ -38908,11 +38894,11 @@ { "symbol": "PLBY", "name": "PLBY Group Inc. Common Stock", - "lastsale": "$1.21", - "netchange": "-0.03", - "pctchange": "-2.419%", - "volume": "1301588", - "marketCap": "89409393.00", + "lastsale": "$1.13", + "netchange": "-0.08", + "pctchange": "-6.612%", + "volume": "1181164", + "marketCap": "83498028.00", "country": "United States", "ipoyear": "2020", "industry": "Other Specialty Stores", @@ -38922,11 +38908,11 @@ { "symbol": "PLCE", "name": "Children's Place Inc. (The) Common Stock", - "lastsale": "$13.72", - "netchange": "-0.93", - "pctchange": "-6.348%", - "volume": "257724", - "marketCap": "174494802.00", + "lastsale": "$13.35", + "netchange": "-0.37", + "pctchange": "-2.697%", + "volume": "396746", + "marketCap": "169789038.00", "country": "United States", "ipoyear": "1997", "industry": "Clothing/Shoe/Accessory Stores", @@ -38936,11 +38922,11 @@ { "symbol": "PLL", "name": "Piedmont Lithium Inc. Common Stock", - "lastsale": "$13.49", - "netchange": "0.14", - "pctchange": "1.049%", - "volume": "627572", - "marketCap": "261320402.00", + "lastsale": "$12.37", + "netchange": "-1.12", + "pctchange": "-8.302%", + "volume": "938719", + "marketCap": "239624416.00", "country": "United States", "ipoyear": "", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", @@ -38953,7 +38939,7 @@ "lastsale": "$11.05", "netchange": "0.00", "pctchange": "0.00%", - "volume": "539", + "volume": "8", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -38978,10 +38964,10 @@ { "symbol": "PLMJW", "name": "Plum Acquisition Corp. III Warrant", - "lastsale": "$0.065", - "netchange": "0.011", - "pctchange": "20.37%", - "volume": "202", + "lastsale": "$0.0433", + "netchange": "-0.0217", + "pctchange": "-33.385%", + "volume": "1353", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -38992,11 +38978,11 @@ { "symbol": "PLMR", "name": "Palomar Holdings Inc. Common stock", - "lastsale": "$90.30", - "netchange": "1.83", - "pctchange": "2.068%", - "volume": "239262", - "marketCap": "2258480297.00", + "lastsale": "$96.20", + "netchange": "5.90", + "pctchange": "6.534%", + "volume": "327830", + "marketCap": "2406044347.00", "country": "United States", "ipoyear": "2019", "industry": "Property-Casualty Insurers", @@ -39006,11 +38992,11 @@ { "symbol": "PLPC", "name": "Preformed Line Products Company Common Stock", - "lastsale": "$123.33", - "netchange": "-1.50", - "pctchange": "-1.202%", - "volume": "14603", - "marketCap": "604020515.00", + "lastsale": "$134.94", + "netchange": "11.61", + "pctchange": "9.414%", + "volume": "23538", + "marketCap": "660881604.00", "country": "United States", "ipoyear": "", "industry": "Water Sewer Pipeline Comm & Power Line Construction", @@ -39020,11 +39006,11 @@ { "symbol": "PLRX", "name": "Pliant Therapeutics Inc. Common Stock", - "lastsale": "$14.90", - "netchange": "0.41", - "pctchange": "2.83%", - "volume": "283362", - "marketCap": "905941233.00", + "lastsale": "$15.70", + "netchange": "0.80", + "pctchange": "5.369%", + "volume": "424524", + "marketCap": "954582373.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -39034,11 +39020,11 @@ { "symbol": "PLRZ", "name": "Polyrizon Ltd. Ordinary Shares", - "lastsale": "$1.06", - "netchange": "0.01", - "pctchange": "0.952%", - "volume": "222151", - "marketCap": "4285828.00", + "lastsale": "$1.01", + "netchange": "-0.05", + "pctchange": "-4.717%", + "volume": "101613", + "marketCap": "4083666.00", "country": "Israel", "ipoyear": "2024", "industry": "", @@ -39048,11 +39034,11 @@ { "symbol": "PLSE", "name": "Pulse Biosciences Inc Common Stock (DE)", - "lastsale": "$16.47", - "netchange": "1.28", - "pctchange": "8.427%", - "volume": "120398", - "marketCap": "1013179670.00", + "lastsale": "$18.05", + "netchange": "1.58", + "pctchange": "9.593%", + "volume": "205818", + "marketCap": "1110376020.00", "country": "United States", "ipoyear": "2016", "industry": "Medical/Dental Instruments", @@ -39062,11 +39048,11 @@ { "symbol": "PLTK", "name": "Playtika Holding Corp. Common Stock", - "lastsale": "$8.05", - "netchange": "0.15", - "pctchange": "1.899%", - "volume": "355447", - "marketCap": "2994424703.00", + "lastsale": "$8.21", + "netchange": "0.16", + "pctchange": "1.988%", + "volume": "641801", + "marketCap": "3053941219.00", "country": "Israel", "ipoyear": "2021", "industry": "EDP Services", @@ -39076,11 +39062,11 @@ { "symbol": "PLUG", "name": "Plug Power Inc. Common Stock", - "lastsale": "$2.52", - "netchange": "0.01", - "pctchange": "0.398%", - "volume": "81124350", - "marketCap": "2216682783.00", + "lastsale": "$1.97", + "netchange": "-0.55", + "pctchange": "-21.825%", + "volume": "115487691", + "marketCap": "1732882969.00", "country": "United States", "ipoyear": "1999", "industry": "Industrial Machinery/Components", @@ -39090,11 +39076,11 @@ { "symbol": "PLUR", "name": "Pluri Inc. Common Stock", - "lastsale": "$4.6899", - "netchange": "0.1298", - "pctchange": "2.846%", - "volume": "46499", - "marketCap": "25654517.00", + "lastsale": "$4.83", + "netchange": "0.1401", + "pctchange": "2.987%", + "volume": "4620", + "marketCap": "26420887.00", "country": "Israel", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -39104,11 +39090,11 @@ { "symbol": "PLUS", "name": "ePlus inc. Common Stock", - "lastsale": "$89.80", - "netchange": "1.22", - "pctchange": "1.377%", - "volume": "189086", - "marketCap": "2412560424.00", + "lastsale": "$98.00", + "netchange": "8.20", + "pctchange": "9.131%", + "volume": "325107", + "marketCap": "2632861042.00", "country": "United States", "ipoyear": "1996", "industry": "Retail: Computer Software & Peripheral Equipment", @@ -39118,11 +39104,11 @@ { "symbol": "PLXS", "name": "Plexus Corp. Common Stock", - "lastsale": "$151.62", - "netchange": "3.53", - "pctchange": "2.384%", - "volume": "134670", - "marketCap": "4128034018.00", + "lastsale": "$166.77", + "netchange": "15.15", + "pctchange": "9.992%", + "volume": "369609", + "marketCap": "4540510706.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -39132,11 +39118,11 @@ { "symbol": "PLYA", "name": "Playa Hotels & Resorts N.V. Ordinary Shares", - "lastsale": "$8.64", - "netchange": "0.01", - "pctchange": "0.116%", - "volume": "665281", - "marketCap": "1119112174.00", + "lastsale": "$9.02", + "netchange": "0.38", + "pctchange": "4.398%", + "volume": "2408577", + "marketCap": "1168332385.00", "country": "Netherlands", "ipoyear": "", "industry": "Hotels/Resorts", @@ -39146,11 +39132,11 @@ { "symbol": "PMAX", "name": "Powell Max Limited Class A Ordinary Shares", - "lastsale": "$3.13", - "netchange": "-0.05", - "pctchange": "-1.572%", - "volume": "42059", - "marketCap": "46160789.00", + "lastsale": "$3.04", + "netchange": "-0.09", + "pctchange": "-2.875%", + "volume": "13645", + "marketCap": "44833482.00", "country": "Hong Kong", "ipoyear": "2024", "industry": "Other Consumer Services", @@ -39160,11 +39146,11 @@ { "symbol": "PMCB", "name": "PharmaCyte Biotech Inc. Common Stock", - "lastsale": "$1.74", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "9241", - "marketCap": "13361538.00", + "lastsale": "$1.86", + "netchange": "0.12", + "pctchange": "6.897%", + "volume": "11357", + "marketCap": "14283024.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -39174,11 +39160,11 @@ { "symbol": "PMD", "name": "Psychemedics Corporation", - "lastsale": "$2.34", - "netchange": "0.02", - "pctchange": "0.862%", - "volume": "42711", - "marketCap": "13628244.00", + "lastsale": "$2.345", + "netchange": "0.005", + "pctchange": "0.214%", + "volume": "23911", + "marketCap": "13657364.00", "country": "United States", "ipoyear": "", "industry": "Medical Specialities", @@ -39188,11 +39174,11 @@ { "symbol": "PMEC", "name": "Primech Holdings Ltd. Ordinary Shares", - "lastsale": "$0.754", - "netchange": "0.0538", - "pctchange": "7.684%", - "volume": "5039", - "marketCap": "28689700.00", + "lastsale": "$0.6904", + "netchange": "-0.0636", + "pctchange": "-8.435%", + "volume": "37405", + "marketCap": "26269720.00", "country": "Singapore", "ipoyear": "2023", "industry": "Diversified Commercial Services", @@ -39202,11 +39188,11 @@ { "symbol": "PMN", "name": "ProMIS Neurosciences Inc. Common Shares (ON)", - "lastsale": "$1.02", - "netchange": "-0.06", - "pctchange": "-5.556%", - "volume": "48874", - "marketCap": "30483161.00", + "lastsale": "$1.03", + "netchange": "0.01", + "pctchange": "0.98%", + "volume": "28448", + "marketCap": "30782016.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -39216,11 +39202,11 @@ { "symbol": "PMTS", "name": "CPI Card Group Inc. Common Stock", - "lastsale": "$24.14", - "netchange": "1.60", - "pctchange": "7.098%", - "volume": "70849", - "marketCap": "267377802.00", + "lastsale": "$26.79", + "netchange": "2.65", + "pctchange": "10.978%", + "volume": "91901", + "marketCap": "296729549.00", "country": "United States", "ipoyear": "", "industry": "Publishing", @@ -39230,11 +39216,11 @@ { "symbol": "PMVP", "name": "PMV Pharmaceuticals Inc. Common Stock", - "lastsale": "$1.65", + "lastsale": "$1.66", "netchange": "0.01", - "pctchange": "0.61%", - "volume": "91310", - "marketCap": "85007589.00", + "pctchange": "0.606%", + "volume": "85028", + "marketCap": "85522787.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -39244,11 +39230,11 @@ { "symbol": "PNBK", "name": "Patriot National Bancorp Inc. Common Stock", - "lastsale": "$1.68", - "netchange": "0.04", - "pctchange": "2.439%", - "volume": "5714", - "marketCap": "6679803.00", + "lastsale": "$1.73", + "netchange": "0.05", + "pctchange": "2.976%", + "volume": "26996", + "marketCap": "6878606.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -39258,11 +39244,11 @@ { "symbol": "PNFP", "name": "Pinnacle Financial Partners Inc. Common Stock", - "lastsale": "$106.34", - "netchange": "2.51", - "pctchange": "2.417%", - "volume": "259506", - "marketCap": "8213262309.00", + "lastsale": "$122.58", + "netchange": "16.24", + "pctchange": "15.272%", + "volume": "1492034", + "marketCap": "9467572822.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -39272,11 +39258,11 @@ { "symbol": "PNFPP", "name": "Pinnacle Financial Partners Inc. Depositary shares of Pinnacle Financial Partners Inc. each representing a 1/40th Interest in a share of its 6.75% Fixed-Rate Non-Cumulative Perpetual Preferred Stock Series B", - "lastsale": "$24.94", - "netchange": "-0.01", - "pctchange": "-0.04%", - "volume": "7170", - "marketCap": "1926262573.00", + "lastsale": "$24.8545", + "netchange": "-0.0855", + "pctchange": "-0.343%", + "volume": "10463", + "marketCap": "1919658906.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -39286,11 +39272,11 @@ { "symbol": "PNRG", "name": "PrimeEnergy Resources Corporation Common Stock", - "lastsale": "$170.86", - "netchange": "7.86", - "pctchange": "4.822%", - "volume": "3608", - "marketCap": "299307593.00", + "lastsale": "$183.88", + "netchange": "13.02", + "pctchange": "7.62%", + "volume": "13968", + "marketCap": "322115651.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -39300,11 +39286,11 @@ { "symbol": "PNTG", "name": "The Pennant Group Inc. Common Stock ", - "lastsale": "$31.81", - "netchange": "-0.57", - "pctchange": "-1.76%", - "volume": "232972", - "marketCap": "960876431.00", + "lastsale": "$33.12", + "netchange": "1.31", + "pctchange": "4.118%", + "volume": "414305", + "marketCap": "1000447262.00", "country": "United States", "ipoyear": "", "industry": "Medical/Nursing Services", @@ -39314,11 +39300,11 @@ { "symbol": "POAI", "name": "Predictive Oncology Inc. Common Stock", - "lastsale": "$0.70", - "netchange": "0.0186", - "pctchange": "2.73%", - "volume": "29794", - "marketCap": "4666895.00", + "lastsale": "$0.77", + "netchange": "0.07", + "pctchange": "10.00%", + "volume": "157539", + "marketCap": "5133585.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -39328,11 +39314,11 @@ { "symbol": "POCI", "name": "Precision Optics Corporation Inc. Common stock", - "lastsale": "$4.31", - "netchange": "0.14", - "pctchange": "3.357%", - "volume": "3347", - "marketCap": "27369233.00", + "lastsale": "$4.60", + "netchange": "0.29", + "pctchange": "6.729%", + "volume": "15543", + "marketCap": "29210782.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -39342,11 +39328,11 @@ { "symbol": "PODC", "name": "PodcastOne Inc. Common Stock", - "lastsale": "$1.32", - "netchange": "-0.03", - "pctchange": "-2.222%", - "volume": "15067", - "marketCap": "31702132.00", + "lastsale": "$1.44", + "netchange": "0.12", + "pctchange": "9.091%", + "volume": "70554", + "marketCap": "34584144.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Programming Data Processing", @@ -39356,11 +39342,11 @@ { "symbol": "PODD", "name": "Insulet Corporation Common Stock", - "lastsale": "$241.32", - "netchange": "3.88", - "pctchange": "1.634%", - "volume": "370563", - "marketCap": "16920268116.00", + "lastsale": "$239.30", + "netchange": "-2.02", + "pctchange": "-0.837%", + "volume": "932689", + "marketCap": "16778634843.00", "country": "United States", "ipoyear": "2007", "industry": "Medical/Dental Instruments", @@ -39370,11 +39356,11 @@ { "symbol": "POET", "name": "POET Technologies Inc. Common Shares", - "lastsale": "$3.64", - "netchange": "0.04", - "pctchange": "1.111%", - "volume": "567947", - "marketCap": "256117589.00", + "lastsale": "$3.77", + "netchange": "0.13", + "pctchange": "3.571%", + "volume": "1079006", + "marketCap": "265264646.00", "country": "Canada", "ipoyear": "", "industry": "Semiconductors", @@ -39384,11 +39370,11 @@ { "symbol": "POLA", "name": "Polar Power Inc. Common Stock", - "lastsale": "$0.4411", - "netchange": "-0.0139", - "pctchange": "-3.055%", - "volume": "67964", - "marketCap": "7746427.00", + "lastsale": "$0.46", + "netchange": "0.0189", + "pctchange": "4.285%", + "volume": "177963", + "marketCap": "8078342.00", "country": "United States", "ipoyear": "2016", "industry": "Industrial Machinery/Components", @@ -39401,7 +39387,7 @@ "lastsale": "$9.95", "netchange": "0.00", "pctchange": "0.00%", - "volume": "106", + "volume": "12816", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -39415,7 +39401,7 @@ "lastsale": "$9.98", "netchange": "0.00", "pctchange": "0.00%", - "volume": "28", + "volume": "30", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -39440,11 +39426,11 @@ { "symbol": "POOL", "name": "Pool Corporation Common Stock", - "lastsale": "$369.29", - "netchange": "9.20", - "pctchange": "2.555%", - "volume": "460850", - "marketCap": "14053525566.00", + "lastsale": "$370.63", + "netchange": "1.34", + "pctchange": "0.363%", + "volume": "421429", + "marketCap": "14104519972.00", "country": "United States", "ipoyear": "1995", "industry": "Industrial Specialties", @@ -39454,11 +39440,11 @@ { "symbol": "POWI", "name": "Power Integrations Inc. Common Stock", - "lastsale": "$64.58", - "netchange": "1.10", - "pctchange": "1.733%", - "volume": "594163", - "marketCap": "3670048852.00", + "lastsale": "$66.43", + "netchange": "1.85", + "pctchange": "2.865%", + "volume": "892525", + "marketCap": "3775183419.00", "country": "United States", "ipoyear": "1997", "industry": "Semiconductors", @@ -39468,11 +39454,11 @@ { "symbol": "POWL", "name": "Powell Industries Inc. Common Stock", - "lastsale": "$294.39", - "netchange": "25.54", - "pctchange": "9.50%", - "volume": "322061", - "marketCap": "3529099629.00", + "lastsale": "$347.77", + "netchange": "53.38", + "pctchange": "18.132%", + "volume": "618807", + "marketCap": "4169010421.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -39483,9 +39469,9 @@ "symbol": "POWW", "name": "AMMO Inc. Common Stock", "lastsale": "$1.25", - "netchange": "0.07", - "pctchange": "5.932%", - "volume": "1193456", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1278568", "marketCap": "148445916.00", "country": "United States", "ipoyear": "", @@ -39496,11 +39482,11 @@ { "symbol": "POWWP", "name": "AMMO Inc. 8.75% Series A Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$21.288", - "netchange": "2.408", - "pctchange": "12.754%", - "volume": "5537", - "marketCap": "2528093332.00", + "lastsale": "$21.21", + "netchange": "-0.078", + "pctchange": "-0.366%", + "volume": "11688", + "marketCap": "2518830307.00", "country": "United States", "ipoyear": "", "industry": "Ordnance And Accessories", @@ -39510,11 +39496,11 @@ { "symbol": "PPBI", "name": "Pacific Premier Bancorp Inc", - "lastsale": "$25.10", - "netchange": "0.32", - "pctchange": "1.291%", - "volume": "453211", - "marketCap": "2420659688.00", + "lastsale": "$29.01", + "netchange": "3.91", + "pctchange": "15.578%", + "volume": "1427282", + "marketCap": "2797742531.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -39524,11 +39510,11 @@ { "symbol": "PPBT", "name": "Purple Biotech Ltd. American Depositary Shares", - "lastsale": "$2.88", - "netchange": "-0.09", - "pctchange": "-3.03%", - "volume": "37171", - "marketCap": "4071735.00", + "lastsale": "$2.78", + "netchange": "-0.10", + "pctchange": "-3.472%", + "volume": "43273", + "marketCap": "3930356.00", "country": "Israel", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -39538,11 +39524,11 @@ { "symbol": "PPC", "name": "Pilgrim's Pride Corporation Common Stock", - "lastsale": "$53.78", - "netchange": "2.53", - "pctchange": "4.937%", - "volume": "1109933", - "marketCap": "12752478221.00", + "lastsale": "$52.84", + "netchange": "-0.94", + "pctchange": "-1.748%", + "volume": "1115126", + "marketCap": "12529582543.00", "country": "United States", "ipoyear": "", "industry": "Meat/Poultry/Fish", @@ -39552,11 +39538,11 @@ { "symbol": "PPIH", "name": "Perma-Pipe International Holdings Inc. Common Stock", - "lastsale": "$14.45", - "netchange": "1.25", - "pctchange": "9.47%", - "volume": "88296", - "marketCap": "115279976.00", + "lastsale": "$14.71", + "netchange": "0.26", + "pctchange": "1.799%", + "volume": "82864", + "marketCap": "117354218.00", "country": "United States", "ipoyear": "", "industry": "Pollution Control Equipment", @@ -39566,11 +39552,11 @@ { "symbol": "PPSI", "name": "Pioneer Power Solutions Inc. Common Stock", - "lastsale": "$6.23", - "netchange": "0.13", - "pctchange": "2.131%", - "volume": "88700", - "marketCap": "68013147.00", + "lastsale": "$5.93", + "netchange": "-0.30", + "pctchange": "-4.815%", + "volume": "135718", + "marketCap": "64738035.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -39580,11 +39566,11 @@ { "symbol": "PPTA", "name": "Perpetua Resources Corp. Common Shares", - "lastsale": "$9.66", - "netchange": "-0.11", - "pctchange": "-1.126%", - "volume": "184940", - "marketCap": "623171536.00", + "lastsale": "$10.06", + "netchange": "0.40", + "pctchange": "4.141%", + "volume": "581212", + "marketCap": "648975741.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -39622,11 +39608,11 @@ { "symbol": "PRAA", "name": "PRA Group Inc. Common Stock", - "lastsale": "$23.83", - "netchange": "3.27", - "pctchange": "15.905%", - "volume": "1071761", - "marketCap": "939313139.00", + "lastsale": "$24.72", + "netchange": "0.89", + "pctchange": "3.735%", + "volume": "564703", + "marketCap": "974394494.00", "country": "United States", "ipoyear": "2002", "industry": "Finance: Consumer Services", @@ -39636,11 +39622,11 @@ { "symbol": "PRAX", "name": "Praxis Precision Medicines Inc. Common Stock", - "lastsale": "$72.73", - "netchange": "2.71", - "pctchange": "3.87%", - "volume": "138014", - "marketCap": "1291471628.00", + "lastsale": "$71.87", + "netchange": "-0.86", + "pctchange": "-1.182%", + "volume": "1470877", + "marketCap": "1276200549.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -39650,11 +39636,11 @@ { "symbol": "PRCH", "name": "Porch Group Inc. Common Stock", - "lastsale": "$2.10", - "netchange": "0.07", - "pctchange": "3.448%", - "volume": "812368", - "marketCap": "249421727.00", + "lastsale": "$2.28", + "netchange": "0.18", + "pctchange": "8.571%", + "volume": "1566565", + "marketCap": "270800732.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -39664,11 +39650,11 @@ { "symbol": "PRCT", "name": "PROCEPT BioRobotics Corporation Common Stock", - "lastsale": "$95.46", - "netchange": "-1.61", - "pctchange": "-1.659%", - "volume": "866974", - "marketCap": "4981406745.00", + "lastsale": "$98.23", + "netchange": "2.77", + "pctchange": "2.902%", + "volume": "978142", + "marketCap": "5125954164.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Dental Instruments", @@ -39678,11 +39664,11 @@ { "symbol": "PRDO", "name": "Perdoceo Education Corporation Common Stock", - "lastsale": "$22.24", - "netchange": "0.26", - "pctchange": "1.183%", - "volume": "346630", - "marketCap": "1460577083.00", + "lastsale": "$24.75", + "netchange": "2.51", + "pctchange": "11.286%", + "volume": "722696", + "marketCap": "1625417393.00", "country": "United States", "ipoyear": "", "industry": "Other Consumer Services", @@ -39692,11 +39678,11 @@ { "symbol": "PRE", "name": "Prenetics Global Limited Class A Ordinary Share", - "lastsale": "$4.43", - "netchange": "0.07", - "pctchange": "1.606%", - "volume": "3912", - "marketCap": "54069036.00", + "lastsale": "$4.0332", + "netchange": "-0.3968", + "pctchange": "-8.957%", + "volume": "1688", + "marketCap": "49226013.00", "country": "Hong Kong", "ipoyear": "", "industry": "Blank Checks", @@ -39707,9 +39693,9 @@ "symbol": "PRENW", "name": "Prenetics Global Limited Warrant", "lastsale": "$0.0109", - "netchange": "-0.001", - "pctchange": "-8.403%", - "volume": "20171", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "71", "marketCap": "133037.00", "country": "Hong Kong", "ipoyear": "", @@ -39720,11 +39706,11 @@ { "symbol": "PRFX", "name": "PainReform Ltd. Ordinary Shares", - "lastsale": "$0.4951", - "netchange": "0.0335", - "pctchange": "7.257%", - "volume": "172771", - "marketCap": "579782.00", + "lastsale": "$0.5598", + "netchange": "0.0647", + "pctchange": "13.068%", + "volume": "152243", + "marketCap": "655549.00", "country": "Israel", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -39734,11 +39720,11 @@ { "symbol": "PRGS", "name": "Progress Software Corporation Common Stock (DE)", - "lastsale": "$64.77", - "netchange": "0.83", - "pctchange": "1.298%", - "volume": "296751", - "marketCap": "2778958469.00", + "lastsale": "$67.80", + "netchange": "3.03", + "pctchange": "4.678%", + "volume": "641911", + "marketCap": "2908960695.00", "country": "United States", "ipoyear": "1991", "industry": "Computer Software: Prepackaged Software", @@ -39748,11 +39734,11 @@ { "symbol": "PRLD", "name": "Prelude Therapeutics Incorporated Common Stock", - "lastsale": "$1.29", - "netchange": "0.09", - "pctchange": "7.50%", - "volume": "400779", - "marketCap": "70981566.00", + "lastsale": "$1.32", + "netchange": "0.03", + "pctchange": "2.326%", + "volume": "125753", + "marketCap": "72632300.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -39776,11 +39762,11 @@ { "symbol": "PRME", "name": "Prime Medicine Inc. Common Stock", - "lastsale": "$4.18", - "netchange": "0.22", - "pctchange": "5.556%", - "volume": "679363", - "marketCap": "501728798.00", + "lastsale": "$4.10", + "netchange": "-0.08", + "pctchange": "-1.914%", + "volume": "1075171", + "marketCap": "492126333.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -39790,25 +39776,39 @@ { "symbol": "PROC", "name": "Procaps Group S.A. Ordinary Shares", - "lastsale": "$1.7415", - "netchange": "-0.0385", - "pctchange": "-2.163%", - "volume": "2102", - "marketCap": "196483315.00", + "lastsale": "$1.70", + "netchange": "-0.0415", + "pctchange": "-2.383%", + "volume": "7504", + "marketCap": "191801111.00", "country": "Luxembourg", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", "sector": "Health Care", "url": "/market-activity/stocks/proc" }, + { + "symbol": "PROCW", + "name": "Procaps Group S.A. Warrants", + "lastsale": "$0.0252", + "netchange": "-0.0019", + "pctchange": "-7.011%", + "volume": "8740", + "marketCap": "2843169.00", + "country": "Luxembourg", + "ipoyear": "", + "industry": "Biotechnology: Pharmaceutical Preparations", + "sector": "Health Care", + "url": "/market-activity/stocks/procw" + }, { "symbol": "PROF", "name": "Profound Medical Corp. Common Stock", - "lastsale": "$7.91", - "netchange": "-0.29", - "pctchange": "-3.537%", - "volume": "43464", - "marketCap": "193651315.00", + "lastsale": "$8.00", + "netchange": "0.09", + "pctchange": "1.138%", + "volume": "40056", + "marketCap": "195854680.00", "country": "Canada", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -39818,11 +39818,11 @@ { "symbol": "PROK", "name": "ProKidney Corp. Class A Ordinary Shares", - "lastsale": "$1.62", - "netchange": "0.06", - "pctchange": "3.846%", - "volume": "363132", - "marketCap": "469273852.00", + "lastsale": "$1.83", + "netchange": "0.21", + "pctchange": "12.963%", + "volume": "926478", + "marketCap": "530105647.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -39832,11 +39832,11 @@ { "symbol": "PROP", "name": "Prairie Operating Co. Common Stock", - "lastsale": "$8.62", - "netchange": "-0.04", - "pctchange": "-0.462%", - "volume": "143703", - "marketCap": "108309102.00", + "lastsale": "$9.21", + "netchange": "0.59", + "pctchange": "6.845%", + "volume": "259069", + "marketCap": "115722370.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -39846,11 +39846,11 @@ { "symbol": "PROV", "name": "Provident Financial Holdings Inc. Common Stock", - "lastsale": "$15.35", - "netchange": "-0.08", - "pctchange": "-0.518%", - "volume": "5319", - "marketCap": "105345331.00", + "lastsale": "$15.75", + "netchange": "0.40", + "pctchange": "2.606%", + "volume": "22246", + "marketCap": "108090486.00", "country": "United States", "ipoyear": "", "industry": "Savings Institutions", @@ -39860,11 +39860,11 @@ { "symbol": "PRPH", "name": "ProPhase Labs Inc. Common Stock (DE)", - "lastsale": "$2.08", - "netchange": "-0.11", - "pctchange": "-5.023%", - "volume": "20576", - "marketCap": "39683340.00", + "lastsale": "$1.94", + "netchange": "-0.14", + "pctchange": "-6.731%", + "volume": "75216", + "marketCap": "37012346.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -39874,11 +39874,11 @@ { "symbol": "PRPL", "name": "Purple Innovation Inc. Common Stock", - "lastsale": "$0.8272", - "netchange": "-0.1128", - "pctchange": "-12.00%", - "volume": "759061", - "marketCap": "89095958.00", + "lastsale": "$0.8528", + "netchange": "0.0256", + "pctchange": "3.095%", + "volume": "491226", + "marketCap": "91855270.00", "country": "United States", "ipoyear": "2015", "industry": "Home Furnishings", @@ -39888,11 +39888,11 @@ { "symbol": "PRPO", "name": "Precipio Inc. Common Stock", - "lastsale": "$6.20", - "netchange": "0.05", - "pctchange": "0.813%", - "volume": "2198", - "marketCap": "9189225.00", + "lastsale": "$6.21", + "netchange": "0.01", + "pctchange": "0.161%", + "volume": "1683", + "marketCap": "9204046.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -39902,11 +39902,11 @@ { "symbol": "PRQR", "name": "ProQR Therapeutics N.V. Ordinary Shares", - "lastsale": "$3.58", - "netchange": "-0.05", - "pctchange": "-1.377%", - "volume": "260707", - "marketCap": "291249439.00", + "lastsale": "$3.64", + "netchange": "0.06", + "pctchange": "1.676%", + "volume": "281254", + "marketCap": "296130715.00", "country": "Netherlands", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -39916,11 +39916,11 @@ { "symbol": "PRSO", "name": "Peraso Inc. Common Stock", - "lastsale": "$1.22", - "netchange": "-0.39", - "pctchange": "-24.224%", - "volume": "431347", - "marketCap": "3456100.00", + "lastsale": "$1.16", + "netchange": "-0.06", + "pctchange": "-4.918%", + "volume": "184451", + "marketCap": "3286128.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -39930,11 +39930,11 @@ { "symbol": "PRTA", "name": "Prothena Corporation plc Ordinary Shares", - "lastsale": "$16.88", - "netchange": "0.42", - "pctchange": "2.552%", - "volume": "305338", - "marketCap": "907812224.00", + "lastsale": "$18.35", + "netchange": "1.47", + "pctchange": "8.709%", + "volume": "704557", + "marketCap": "986869331.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -39944,11 +39944,11 @@ { "symbol": "PRTC", "name": "PureTech Health plc American Depositary Shares", - "lastsale": "$21.00", - "netchange": "0.17", - "pctchange": "0.816%", - "volume": "633", - "marketCap": "502784751.00", + "lastsale": "$21.09", + "netchange": "0.09", + "pctchange": "0.429%", + "volume": "1860", + "marketCap": "504939543.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -39958,11 +39958,11 @@ { "symbol": "PRTG", "name": "Portage Biotech Inc. Common Stock", - "lastsale": "$4.89", - "netchange": "-0.12", - "pctchange": "-2.395%", - "volume": "72585", - "marketCap": "5127722.00", + "lastsale": "$4.92", + "netchange": "0.03", + "pctchange": "0.613%", + "volume": "44147", + "marketCap": "5159181.00", "country": "Canada", "ipoyear": "", "industry": "Oil & Gas Production", @@ -39972,11 +39972,11 @@ { "symbol": "PRTH", "name": "Priority Technology Holdings Inc. Common Stock", - "lastsale": "$5.63", - "netchange": "0.58", - "pctchange": "11.485%", - "volume": "89893", - "marketCap": "432562184.00", + "lastsale": "$6.64", + "netchange": "1.01", + "pctchange": "17.94%", + "volume": "109660", + "marketCap": "510162149.00", "country": "United States", "ipoyear": "2016", "industry": "Business Services", @@ -39986,11 +39986,11 @@ { "symbol": "PRTS", "name": "CarParts.com Inc. Common Stock", - "lastsale": "$1.02", - "netchange": "0.09", - "pctchange": "9.677%", - "volume": "1154849", - "marketCap": "58547636.00", + "lastsale": "$0.99", + "netchange": "-0.03", + "pctchange": "-2.941%", + "volume": "1148930", + "marketCap": "56825647.00", "country": "United States", "ipoyear": "2007", "industry": "Auto & Home Supply Stores", @@ -40000,11 +40000,11 @@ { "symbol": "PRVA", "name": "Privia Health Group Inc. Common Stock", - "lastsale": "$19.31", - "netchange": "0.09", - "pctchange": "0.468%", - "volume": "882689", - "marketCap": "2308799609.00", + "lastsale": "$21.16", + "netchange": "1.85", + "pctchange": "9.581%", + "volume": "2953786", + "marketCap": "2529994808.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Nursing Services", @@ -40014,11 +40014,11 @@ { "symbol": "PRZO", "name": "ParaZero Technologies Ltd. Ordinary Shares", - "lastsale": "$0.6065", - "netchange": "0.0135", - "pctchange": "2.277%", - "volume": "86752", - "marketCap": "6768540.00", + "lastsale": "$0.60", + "netchange": "-0.0065", + "pctchange": "-1.072%", + "volume": "34058", + "marketCap": "6696000.00", "country": "Israel", "ipoyear": "2023", "industry": "Military/Government/Technical", @@ -40028,11 +40028,11 @@ { "symbol": "PSEC", "name": "Prospect Capital Corporation Common Stock", - "lastsale": "$5.13", - "netchange": "0.05", - "pctchange": "0.984%", - "volume": "1326221", - "marketCap": "2200709553.00", + "lastsale": "$5.19", + "netchange": "0.06", + "pctchange": "1.17%", + "volume": "2065683", + "marketCap": "2226448846.00", "country": "United States", "ipoyear": "2004", "industry": "Finance: Consumer Services", @@ -40042,11 +40042,11 @@ { "symbol": "PSHG", "name": "Performance Shipping Inc. Common Shares", - "lastsale": "$1.9501", - "netchange": "-0.0199", - "pctchange": "-1.01%", - "volume": "26628", - "marketCap": "23946596.00", + "lastsale": "$1.98", + "netchange": "0.0299", + "pctchange": "1.533%", + "volume": "12169", + "marketCap": "24313758.00", "country": "Greece", "ipoyear": "", "industry": "Marine Transportation", @@ -40056,11 +40056,11 @@ { "symbol": "PSIG", "name": "PS International Group Ltd. Ordinary Shares", - "lastsale": "$0.7482", - "netchange": "-0.037", - "pctchange": "-4.712%", - "volume": "18927", - "marketCap": "18168493.00", + "lastsale": "$0.74", + "netchange": "-0.0082", + "pctchange": "-1.096%", + "volume": "31567", + "marketCap": "17969373.00", "country": "Hong Kong", "ipoyear": "", "industry": "Oil Refining/Marketing", @@ -40070,11 +40070,11 @@ { "symbol": "PSMT", "name": "PriceSmart Inc. Common Stock", - "lastsale": "$87.26", - "netchange": "1.44", - "pctchange": "1.678%", - "volume": "285865", - "marketCap": "2677723274.00", + "lastsale": "$91.99", + "netchange": "4.73", + "pctchange": "5.421%", + "volume": "225640", + "marketCap": "2822871465.00", "country": "United States", "ipoyear": "", "industry": "Department/Specialty Retail Stores", @@ -40084,11 +40084,11 @@ { "symbol": "PSNL", "name": "Personalis Inc. Common Stock", - "lastsale": "$5.64", - "netchange": "0.64", - "pctchange": "12.80%", - "volume": "861140", - "marketCap": "371788800.00", + "lastsale": "$5.58", + "netchange": "-0.06", + "pctchange": "-1.064%", + "volume": "872977", + "marketCap": "367833600.00", "country": "United States", "ipoyear": "2019", "industry": "Medical Specialities", @@ -40098,11 +40098,11 @@ { "symbol": "PSNY", "name": "Polestar Automotive Holding UK PLC Class A ADS", - "lastsale": "$1.28", - "netchange": "0.06", - "pctchange": "4.918%", - "volume": "2536904", - "marketCap": "2733069169.00", + "lastsale": "$1.175", + "netchange": "-0.105", + "pctchange": "-8.203%", + "volume": "3877754", + "marketCap": "2508872088.00", "country": "Sweden", "ipoyear": "", "industry": "Auto Manufacturing", @@ -40112,11 +40112,11 @@ { "symbol": "PSNYW", "name": "Polestar Automotive Holding UK PLC Class C-1 ADS (ADW)", - "lastsale": "$0.2249", - "netchange": "0.0064", - "pctchange": "2.929%", - "volume": "40916", - "marketCap": "480208794.00", + "lastsale": "$0.2196", + "netchange": "-0.0053", + "pctchange": "-2.357%", + "volume": "125481", + "marketCap": "468892179.00", "country": "Sweden", "ipoyear": "", "industry": "Auto Manufacturing", @@ -40126,11 +40126,11 @@ { "symbol": "PSTV", "name": "PLUS THERAPEUTICS Inc. Common Stock ", - "lastsale": "$1.36", - "netchange": "-0.0001", - "pctchange": "-0.007%", - "volume": "19367", - "marketCap": "8019013.00", + "lastsale": "$1.43", + "netchange": "0.07", + "pctchange": "5.147%", + "volume": "1265889", + "marketCap": "8431756.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -40140,11 +40140,11 @@ { "symbol": "PSTX", "name": "Poseida Therapeutics Inc. Common Stock", - "lastsale": "$2.66", - "netchange": "0.13", - "pctchange": "5.138%", - "volume": "439456", - "marketCap": "258339666.00", + "lastsale": "$2.78", + "netchange": "0.12", + "pctchange": "4.511%", + "volume": "823286", + "marketCap": "269994087.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -40154,11 +40154,11 @@ { "symbol": "PT", "name": "Pintec Technology Holdings Limited American Depositary Shares", - "lastsale": "$0.97", - "netchange": "0.02", - "pctchange": "2.105%", - "volume": "11732", - "marketCap": "15469522.00", + "lastsale": "$0.92", + "netchange": "-0.05", + "pctchange": "-5.155%", + "volume": "64089", + "marketCap": "14672124.00", "country": "China", "ipoyear": "2018", "industry": "Computer Software: Programming Data Processing", @@ -40168,11 +40168,11 @@ { "symbol": "PTC", "name": "PTC Inc. Common Stock", - "lastsale": "$189.99", - "netchange": "3.765", - "pctchange": "2.022%", - "volume": "900692", - "marketCap": "22824492538.00", + "lastsale": "$198.04", + "netchange": "8.05", + "pctchange": "4.237%", + "volume": "1730627", + "marketCap": "23791581147.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -40182,11 +40182,11 @@ { "symbol": "PTCT", "name": "PTC Therapeutics Inc. Common Stock", - "lastsale": "$40.87", - "netchange": "0.48", - "pctchange": "1.188%", - "volume": "354809", - "marketCap": "3143890828.00", + "lastsale": "$43.18", + "netchange": "2.31", + "pctchange": "5.652%", + "volume": "1007928", + "marketCap": "3321585661.00", "country": "United States", "ipoyear": "2013", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -40196,11 +40196,11 @@ { "symbol": "PTEN", "name": "Patterson-UTI Energy Inc. Common Stock", - "lastsale": "$7.69", - "netchange": "0.08", - "pctchange": "1.051%", - "volume": "9131313", - "marketCap": "2998765124.00", + "lastsale": "$8.50", + "netchange": "0.81", + "pctchange": "10.533%", + "volume": "17642552", + "marketCap": "3314629851.00", "country": "United States", "ipoyear": "1993", "industry": "Oil & Gas Production", @@ -40210,11 +40210,11 @@ { "symbol": "PTGX", "name": "Protagonist Therapeutics Inc. Common Stock", - "lastsale": "$45.90", - "netchange": "-0.86", - "pctchange": "-1.839%", - "volume": "848581", - "marketCap": "2703720452.00", + "lastsale": "$47.60", + "netchange": "1.70", + "pctchange": "3.704%", + "volume": "1081484", + "marketCap": "2803858246.00", "country": "United States", "ipoyear": "2016", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -40224,11 +40224,11 @@ { "symbol": "PTHL", "name": "Pheton Holdings Ltd Class A Ordinary Shares", - "lastsale": "$4.16", - "netchange": "0.35", - "pctchange": "9.186%", - "volume": "121489", - "marketCap": "60320000.00", + "lastsale": "$4.29", + "netchange": "0.13", + "pctchange": "3.125%", + "volume": "295843", + "marketCap": "62205000.00", "country": "China", "ipoyear": "2024", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -40238,24 +40238,38 @@ { "symbol": "PTIX", "name": "Protagenic Therapeutics Inc. Common Stock", - "lastsale": "$0.63", - "netchange": "0.023", - "pctchange": "3.789%", - "volume": "19816", - "marketCap": "2814378.00", + "lastsale": "$0.60", + "netchange": "-0.03", + "pctchange": "-4.762%", + "volume": "30014", + "marketCap": "2680360.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", "sector": "Health Care", "url": "/market-activity/stocks/ptix" }, + { + "symbol": "PTIXW", + "name": "Protagenic Therapeutics Inc. Warrant", + "lastsale": "$0.009", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "19000", + "marketCap": "40205.00", + "country": "United States", + "ipoyear": "", + "industry": "Biotechnology: Pharmaceutical Preparations", + "sector": "Health Care", + "url": "/market-activity/stocks/ptixw" + }, { "symbol": "PTLE", "name": "PTL LTD Ordinary Shares", "lastsale": "$4.17", - "netchange": "-0.01", - "pctchange": "-0.239%", - "volume": "37775", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "115570", "marketCap": "52125000.00", "country": "Singapore", "ipoyear": "2024", @@ -40266,11 +40280,11 @@ { "symbol": "PTLO", "name": "Portillo's Inc. Class A Common Stock", - "lastsale": "$13.49", - "netchange": "-0.16", - "pctchange": "-1.172%", - "volume": "1490333", - "marketCap": "833609451.00", + "lastsale": "$13.14", + "netchange": "-0.35", + "pctchange": "-2.595%", + "volume": "1436310", + "marketCap": "811981333.00", "country": "United States", "ipoyear": "2021", "industry": "Restaurants", @@ -40280,11 +40294,11 @@ { "symbol": "PTMN", "name": "Portman Ridge Finance Corporation Common Stock", - "lastsale": "$18.61", - "netchange": "0.15", - "pctchange": "0.813%", - "volume": "29502", - "marketCap": "172031287.00", + "lastsale": "$18.54", + "netchange": "-0.07", + "pctchange": "-0.376%", + "volume": "65699", + "marketCap": "171384205.00", "country": "United States", "ipoyear": "2006", "industry": "Finance: Consumer Services", @@ -40294,11 +40308,11 @@ { "symbol": "PTON", "name": "Peloton Interactive Inc. Class A Common Stock", - "lastsale": "$7.66", - "netchange": "0.15", - "pctchange": "1.997%", - "volume": "37299173", - "marketCap": "2921977388.00", + "lastsale": "$7.93", + "netchange": "0.27", + "pctchange": "3.525%", + "volume": "24719340", + "marketCap": "3024971369.00", "country": "United States", "ipoyear": "2019", "industry": "Recreational Games/Products/Toys", @@ -40308,11 +40322,11 @@ { "symbol": "PTPI", "name": "Petros Pharmaceuticals Inc. Common Stock", - "lastsale": "$0.3349", - "netchange": "-0.0018", - "pctchange": "-0.535%", - "volume": "89131", - "marketCap": "3217276.00", + "lastsale": "$0.3259", + "netchange": "-0.009", + "pctchange": "-2.687%", + "volume": "191239", + "marketCap": "3130816.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -40322,11 +40336,11 @@ { "symbol": "PTSI", "name": "P.A.M. Transportation Services Inc. Common Stock", - "lastsale": "$16.65", - "netchange": "0.26", - "pctchange": "1.586%", - "volume": "86186", - "marketCap": "362220933.00", + "lastsale": "$19.00", + "netchange": "2.35", + "pctchange": "14.114%", + "volume": "50691", + "marketCap": "413345209.00", "country": "United States", "ipoyear": "1986", "industry": "Trucking Freight/Courier Services", @@ -40336,11 +40350,11 @@ { "symbol": "PTVE", "name": "Pactiv Evergreen Inc. Common stock", - "lastsale": "$11.35", - "netchange": "0.13", - "pctchange": "1.159%", - "volume": "173154", - "marketCap": "2034540130.00", + "lastsale": "$12.24", + "netchange": "0.89", + "pctchange": "7.841%", + "volume": "387580", + "marketCap": "2194076757.00", "country": "United States", "ipoyear": "2020", "industry": "Containers/Packaging", @@ -40350,11 +40364,11 @@ { "symbol": "PUBM", "name": "PubMatic Inc. Class A Common Stock", - "lastsale": "$14.84", - "netchange": "0.49", - "pctchange": "3.415%", - "volume": "231064", - "marketCap": "735828207.00", + "lastsale": "$15.84", + "netchange": "1.00", + "pctchange": "6.739%", + "volume": "413709", + "marketCap": "785412318.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Programming Data Processing", @@ -40364,11 +40378,11 @@ { "symbol": "PULM", "name": "Pulmatrix Inc. Common Stock", - "lastsale": "$2.06", - "netchange": "-0.0188", - "pctchange": "-0.904%", - "volume": "17808", - "marketCap": "7523707.00", + "lastsale": "$2.13", + "netchange": "0.07", + "pctchange": "3.398%", + "volume": "46725", + "marketCap": "7779367.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -40378,11 +40392,11 @@ { "symbol": "PVBC", "name": "Provident Bancorp Inc. (MD) Common Stock", - "lastsale": "$10.49", - "netchange": "0.11", - "pctchange": "1.06%", - "volume": "42601", - "marketCap": "185330260.00", + "lastsale": "$11.14", + "netchange": "0.65", + "pctchange": "6.196%", + "volume": "93651", + "marketCap": "196814023.00", "country": "United States", "ipoyear": "2015", "industry": "Banks", @@ -40392,11 +40406,11 @@ { "symbol": "PWM", "name": "Prestige Wealth Inc. Class A Ordinary Shares", - "lastsale": "$0.841", - "netchange": "-0.01", - "pctchange": "-1.175%", - "volume": "6230", - "marketCap": "7695150.00", + "lastsale": "$0.834", + "netchange": "-0.007", + "pctchange": "-0.832%", + "volume": "28948", + "marketCap": "7631100.00", "country": "Hong Kong", "ipoyear": "2023", "industry": "Finance: Consumer Services", @@ -40406,11 +40420,11 @@ { "symbol": "PWOD", "name": "Penns Woods Bancorp Inc. Common Stock", - "lastsale": "$27.29", - "netchange": "0.52", - "pctchange": "1.942%", - "volume": "32906", - "marketCap": "205890251.00", + "lastsale": "$28.00", + "netchange": "0.71", + "pctchange": "2.602%", + "volume": "29178", + "marketCap": "211246868.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -40420,11 +40434,11 @@ { "symbol": "PWP", "name": "Perella Weinberg Partners Class A Common Stock", - "lastsale": "$21.08", - "netchange": "0.66", - "pctchange": "3.232%", - "volume": "239260", - "marketCap": "1809490715.00", + "lastsale": "$24.88", + "netchange": "3.80", + "pctchange": "18.027%", + "volume": "707547", + "marketCap": "2135679744.00", "country": "United States", "ipoyear": "2020", "industry": "Finance: Consumer Services", @@ -40435,9 +40449,9 @@ "symbol": "PWUP", "name": "PowerUp Acquisition Corp. Class A Ordinary Shares", "lastsale": "$11.40", - "netchange": "-0.01", - "pctchange": "-0.088%", - "volume": "303", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "151", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -40462,10 +40476,10 @@ { "symbol": "PWUPW", "name": "PowerUp Acquisition Corp. Warrant", - "lastsale": "$0.0212", - "netchange": "-0.0024", - "pctchange": "-10.169%", - "volume": "66900", + "lastsale": "$0.0299", + "netchange": "0.0087", + "pctchange": "41.038%", + "volume": "1000", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -40476,11 +40490,11 @@ { "symbol": "PXDT", "name": "Pixie Dust Technologies Inc. American Depositary Shares ", - "lastsale": "$0.828", - "netchange": "-0.011", - "pctchange": "-1.311%", - "volume": "19586", - "marketCap": "12311587.00", + "lastsale": "$0.80", + "netchange": "-0.028", + "pctchange": "-3.382%", + "volume": "40109", + "marketCap": "11895254.00", "country": "Japan", "ipoyear": "2023", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -40490,11 +40504,11 @@ { "symbol": "PXLW", "name": "Pixelworks Inc. Common Stock", - "lastsale": "$0.691", - "netchange": "0.0258", - "pctchange": "3.879%", - "volume": "152631", - "marketCap": "40459214.00", + "lastsale": "$0.6839", + "netchange": "-0.0071", + "pctchange": "-1.027%", + "volume": "147044", + "marketCap": "40043497.00", "country": "United States", "ipoyear": "2000", "industry": "Semiconductors", @@ -40504,11 +40518,11 @@ { "symbol": "PXS", "name": "Pyxis Tankers Inc. Common Stock", - "lastsale": "$4.3406", - "netchange": "0.0106", - "pctchange": "0.245%", - "volume": "33259", - "marketCap": "45760980.00", + "lastsale": "$4.36", + "netchange": "0.0194", + "pctchange": "0.447%", + "volume": "16584", + "marketCap": "45965505.00", "country": "Greece", "ipoyear": "", "industry": "Marine Transportation", @@ -40532,11 +40546,11 @@ { "symbol": "PYCR", "name": "Paycor HCM Inc. Common Stock", - "lastsale": "$16.20", + "lastsale": "$16.69", "netchange": "0.49", - "pctchange": "3.119%", - "volume": "882556", - "marketCap": "2896918263.00", + "pctchange": "3.025%", + "volume": "1383751", + "marketCap": "2984541099.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -40546,11 +40560,11 @@ { "symbol": "PYPD", "name": "PolyPid Ltd. Ordinary Shares", - "lastsale": "$3.3375", - "netchange": "0.0075", - "pctchange": "0.225%", - "volume": "8697", - "marketCap": "22706608.00", + "lastsale": "$3.42", + "netchange": "0.0825", + "pctchange": "2.472%", + "volume": "7328", + "marketCap": "23267895.00", "country": "Israel", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -40560,11 +40574,11 @@ { "symbol": "PYPL", "name": "PayPal Holdings Inc. Common Stock", - "lastsale": "$79.25", - "netchange": "1.12", - "pctchange": "1.434%", - "volume": "6569043", - "marketCap": "79451202119.00", + "lastsale": "$81.41", + "netchange": "2.16", + "pctchange": "2.726%", + "volume": "11540095", + "marketCap": "81616685987.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -40574,11 +40588,11 @@ { "symbol": "PYXS", "name": "Pyxis Oncology Inc. Common Stock", - "lastsale": "$3.93", - "netchange": "0.13", - "pctchange": "3.421%", - "volume": "282124", - "marketCap": "231643015.00", + "lastsale": "$4.02", + "netchange": "0.09", + "pctchange": "2.29%", + "volume": "701082", + "marketCap": "236947817.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -40588,11 +40602,11 @@ { "symbol": "PZZA", "name": "Papa John's International Inc. Common Stock", - "lastsale": "$57.27", - "netchange": "1.13", - "pctchange": "2.013%", - "volume": "1161393", - "marketCap": "1868484491.00", + "lastsale": "$58.21", + "netchange": "0.94", + "pctchange": "1.641%", + "volume": "2260908", + "marketCap": "1899152824.00", "country": "United States", "ipoyear": "1993", "industry": "Restaurants", @@ -40602,11 +40616,11 @@ { "symbol": "QCOM", "name": "QUALCOMM Incorporated Common Stock", - "lastsale": "$165.91", - "netchange": "0.73", - "pctchange": "0.442%", - "volume": "5360768", - "marketCap": "184823740000.00", + "lastsale": "$172.99", + "netchange": "7.08", + "pctchange": "4.267%", + "volume": "17392277", + "marketCap": "192710860000.00", "country": "United States", "ipoyear": "1991", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -40616,11 +40630,11 @@ { "symbol": "QCRH", "name": "QCR Holdings Inc. Common Stock", - "lastsale": "$80.78", - "netchange": "1.32", - "pctchange": "1.661%", - "volume": "89707", - "marketCap": "1360490540.00", + "lastsale": "$91.24", + "netchange": "10.46", + "pctchange": "12.949%", + "volume": "249529", + "marketCap": "1536657055.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -40630,11 +40644,11 @@ { "symbol": "QDEL", "name": "QuidelOrtho Corporation Common Stock", - "lastsale": "$39.53", - "netchange": "0.44", - "pctchange": "1.126%", - "volume": "388537", - "marketCap": "2657815125.00", + "lastsale": "$39.96", + "netchange": "0.43", + "pctchange": "1.088%", + "volume": "430422", + "marketCap": "2686726344.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -40644,10 +40658,10 @@ { "symbol": "QETA", "name": "Quetta Acquisition Corporation Common Stock", - "lastsale": "$10.48", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "11434", + "lastsale": "$10.49", + "netchange": "0.01", + "pctchange": "0.095%", + "volume": "611", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -40658,10 +40672,10 @@ { "symbol": "QETAR", "name": "Quetta Acquisition Corporation Right", - "lastsale": "$1.68", - "netchange": "-0.13", - "pctchange": "-7.182%", - "volume": "6227", + "lastsale": "$1.63", + "netchange": "-0.05", + "pctchange": "-2.976%", + "volume": "11874", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -40673,9 +40687,9 @@ "symbol": "QETAU", "name": "Quetta Acquisition Corporation Unit", "lastsale": "$10.67", - "netchange": "0.06", - "pctchange": "0.566%", - "volume": "806", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "6260", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -40686,11 +40700,11 @@ { "symbol": "QFIN", "name": "Qifu Technology Inc. American Depositary Shares", - "lastsale": "$33.64", - "netchange": "0.70", - "pctchange": "2.125%", - "volume": "563377", - "marketCap": "5222760539.00", + "lastsale": "$32.35", + "netchange": "-1.29", + "pctchange": "-3.835%", + "volume": "906090", + "marketCap": "5022482266.00", "country": "China", "ipoyear": "2018", "industry": "Finance: Consumer Services", @@ -40701,9 +40715,9 @@ "symbol": "QH", "name": "Quhuo Limited American Depository Shares", "lastsale": "$1.45", - "netchange": "0.01", - "pctchange": "0.694%", - "volume": "23173", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "40949", "marketCap": "8943050.00", "country": "China", "ipoyear": "2020", @@ -40714,11 +40728,11 @@ { "symbol": "QIPT", "name": "Quipt Home Medical Corp. Common Shares", - "lastsale": "$2.62", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "72296", - "marketCap": "112895800.00", + "lastsale": "$2.74", + "netchange": "0.12", + "pctchange": "4.58%", + "volume": "223328", + "marketCap": "118066600.00", "country": "United States", "ipoyear": "", "industry": "Misc Health and Biotechnology Services", @@ -40728,11 +40742,11 @@ { "symbol": "QLGN", "name": "Qualigen Therapeutics Inc. Common Stock", - "lastsale": "$5.08", - "netchange": "0.025", - "pctchange": "0.495%", - "volume": "277934", - "marketCap": "61751616.00", + "lastsale": "$4.69", + "netchange": "-0.39", + "pctchange": "-7.677%", + "volume": "84038", + "marketCap": "3456530.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -40742,11 +40756,11 @@ { "symbol": "QLYS", "name": "Qualys Inc. Common Stock", - "lastsale": "$128.23", - "netchange": "3.63", - "pctchange": "2.913%", - "volume": "1504692", - "marketCap": "4720276838.00", + "lastsale": "$159.23", + "netchange": "31.00", + "pctchange": "24.175%", + "volume": "3005760", + "marketCap": "5861418396.00", "country": "United States", "ipoyear": "2012", "industry": "Computer Software: Prepackaged Software", @@ -40756,11 +40770,11 @@ { "symbol": "QMCO", "name": "Quantum Corporation Common Stock", - "lastsale": "$3.98", - "netchange": "0.12", - "pctchange": "3.109%", - "volume": "19733", - "marketCap": "19074906.00", + "lastsale": "$4.47", + "netchange": "0.49", + "pctchange": "12.312%", + "volume": "60130", + "marketCap": "21423324.00", "country": "United States", "ipoyear": "", "industry": "Electronic Components", @@ -40770,11 +40784,11 @@ { "symbol": "QMMM", "name": "QMMM Holdings Limited Ordinary Shares", - "lastsale": "$12.39", - "netchange": "0.41", - "pctchange": "3.422%", - "volume": "2295778", - "marketCap": "212178750.00", + "lastsale": "$7.76", + "netchange": "-4.63", + "pctchange": "-37.369%", + "volume": "6200439", + "marketCap": "132890000.00", "country": "Hong Kong", "ipoyear": "2024", "industry": "Advertising", @@ -40784,11 +40798,11 @@ { "symbol": "QNCX", "name": "Quince Therapeutics Inc. Common Stock", - "lastsale": "$1.40", - "netchange": "-0.13", - "pctchange": "-8.497%", - "volume": "383132", - "marketCap": "60587248.00", + "lastsale": "$1.46", + "netchange": "0.06", + "pctchange": "4.286%", + "volume": "143600", + "marketCap": "63183845.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -40798,11 +40812,11 @@ { "symbol": "QNRX", "name": "Quoin Pharmaceuticals Ltd. American Depositary Shares", - "lastsale": "$0.75", - "netchange": "0.0309", - "pctchange": "4.297%", - "volume": "255482", - "marketCap": "2984978.00", + "lastsale": "$0.7265", + "netchange": "-0.0235", + "pctchange": "-3.133%", + "volume": "113611", + "marketCap": "2891448.00", "country": "Israel", "ipoyear": "2016", "industry": "Medical/Dental Instruments", @@ -40812,11 +40826,11 @@ { "symbol": "QNST", "name": "QuinStreet Inc. Common Stock", - "lastsale": "$21.32", - "netchange": "1.12", - "pctchange": "5.545%", - "volume": "3113850", - "marketCap": "1193410324.00", + "lastsale": "$22.85", + "netchange": "1.53", + "pctchange": "7.176%", + "volume": "810719", + "marketCap": "1279053748.00", "country": "United States", "ipoyear": "2010", "industry": "Business Services", @@ -40826,11 +40840,11 @@ { "symbol": "QNTM", "name": "Quantum Biopharma Ltd. Class B Subordinate Voting Shares", - "lastsale": "$4.99", - "netchange": "0.37", - "pctchange": "8.009%", - "volume": "31041", - "marketCap": "6489395.00", + "lastsale": "$4.88", + "netchange": "-0.11", + "pctchange": "-2.204%", + "volume": "56805", + "marketCap": "6346342.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -40843,7 +40857,7 @@ "lastsale": "$11.45", "netchange": "0.00", "pctchange": "0.00%", - "volume": "2", + "volume": "1", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -40851,27 +40865,13 @@ "sector": "Finance", "url": "/market-activity/stocks/qomo" }, - { - "symbol": "QOMOW", - "name": "Qomolangma Acquisition Corp. Warrant", - "lastsale": "$0.0289", - "netchange": "0.0029", - "pctchange": "11.154%", - "volume": "1288", - "marketCap": "0.00", - "country": "United States", - "ipoyear": "2022", - "industry": "Blank Checks", - "sector": "Finance", - "url": "/market-activity/stocks/qomow" - }, { "symbol": "QQQX", "name": "Nuveen NASDAQ 100 Dynamic Overwrite Fund Shares of Beneficial Interest", - "lastsale": "$25.27", - "netchange": "0.27", - "pctchange": "1.08%", - "volume": "57331", + "lastsale": "$25.61", + "netchange": "0.34", + "pctchange": "1.345%", + "volume": "103333", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -40882,11 +40882,11 @@ { "symbol": "QRHC", "name": "Quest Resource Holding Corporation Common Stock", - "lastsale": "$7.90", - "netchange": "0.24", - "pctchange": "3.133%", - "volume": "29021", - "marketCap": "161029279.00", + "lastsale": "$8.17", + "netchange": "0.27", + "pctchange": "3.418%", + "volume": "100458", + "marketCap": "166532811.00", "country": "United States", "ipoyear": "", "industry": "Environmental Services", @@ -40896,11 +40896,11 @@ { "symbol": "QRTEA", "name": "Qurate Retail Inc. Series A Common Stock ", - "lastsale": "$0.5403", - "netchange": "-0.0144", - "pctchange": "-2.596%", - "volume": "1469553", - "marketCap": "214456711.00", + "lastsale": "$0.56", + "netchange": "0.0197", + "pctchange": "3.646%", + "volume": "1559763", + "marketCap": "222276066.00", "country": "United States", "ipoyear": "", "industry": "Catalog/Specialty Distribution", @@ -40910,11 +40910,11 @@ { "symbol": "QRTEB", "name": "Qurate Retail Inc. Series B Common Stock ", - "lastsale": "$3.39", - "netchange": "-0.01", - "pctchange": "-0.294%", - "volume": "710", - "marketCap": "1345564041.00", + "lastsale": "$3.05", + "netchange": "-0.34", + "pctchange": "-10.029%", + "volume": "15248", + "marketCap": "1210610715.00", "country": "United States", "ipoyear": "", "industry": "Catalog/Specialty Distribution", @@ -40924,11 +40924,11 @@ { "symbol": "QRTEP", "name": "Qurate Retail Inc. 8.0% Fixed Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$37.67", - "netchange": "0.88", - "pctchange": "2.392%", - "volume": "19671", - "marketCap": "14952034638.00", + "lastsale": "$39.90", + "netchange": "2.23", + "pctchange": "5.92%", + "volume": "43427", + "marketCap": "15837169685.00", "country": "United States", "ipoyear": "", "industry": "Catalog/Specialty Distribution", @@ -40938,11 +40938,11 @@ { "symbol": "QRVO", "name": "Qorvo Inc. Common Stock", - "lastsale": "$71.80", - "netchange": "0.43", - "pctchange": "0.602%", - "volume": "1208997", - "marketCap": "6787016916.00", + "lastsale": "$72.86", + "netchange": "1.06", + "pctchange": "1.476%", + "volume": "1659270", + "marketCap": "6887215216.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -40952,11 +40952,11 @@ { "symbol": "QSG", "name": "QuantaSing Group Limited American Depositary Shares", - "lastsale": "$3.40", - "netchange": "0.07", - "pctchange": "2.102%", - "volume": "72887", - "marketCap": "173784210.00", + "lastsale": "$3.15", + "netchange": "-0.25", + "pctchange": "-7.353%", + "volume": "91856", + "marketCap": "161005959.00", "country": "China", "ipoyear": "2023", "industry": "Other Consumer Services", @@ -40966,11 +40966,11 @@ { "symbol": "QSI", "name": "Quantum-Si Incorporated Class A Common Stock", - "lastsale": "$0.8479", - "netchange": "0.0903", - "pctchange": "11.919%", - "volume": "682880", - "marketCap": "120708148.00", + "lastsale": "$0.8994", + "netchange": "0.0515", + "pctchange": "6.074%", + "volume": "724502", + "marketCap": "128039755.00", "country": "United States", "ipoyear": "2020", "industry": "Industrial Machinery/Components", @@ -40980,11 +40980,11 @@ { "symbol": "QSIAW", "name": "Quantum-Si Incorporated Warrant", - "lastsale": "$0.069", - "netchange": "-0.0001", - "pctchange": "-0.145%", - "volume": "20117", - "marketCap": "9822930.00", + "lastsale": "$0.07", + "netchange": "0.001", + "pctchange": "1.449%", + "volume": "1325", + "marketCap": "9965291.00", "country": "United States", "ipoyear": "2020", "industry": "Industrial Machinery/Components", @@ -40994,11 +40994,11 @@ { "symbol": "QTI", "name": "QT Imaging Holdings Inc. Common Stock", - "lastsale": "$0.5504", - "netchange": "-0.0366", - "pctchange": "-6.235%", - "volume": "275000", - "marketCap": "11801355.00", + "lastsale": "$0.56", + "netchange": "0.0096", + "pctchange": "1.744%", + "volume": "88635", + "marketCap": "12007193.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -41008,11 +41008,11 @@ { "symbol": "QTRX", "name": "Quanterix Corporation Common Stock", - "lastsale": "$14.52", - "netchange": "0.67", - "pctchange": "4.838%", - "volume": "403332", - "marketCap": "557263559.00", + "lastsale": "$15.39", + "netchange": "0.87", + "pctchange": "5.992%", + "volume": "702754", + "marketCap": "590653318.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -41022,11 +41022,11 @@ { "symbol": "QTTB", "name": "Q32 Bio Inc. Common Stock", - "lastsale": "$47.72", - "netchange": "0.88", - "pctchange": "1.879%", - "volume": "87336", - "marketCap": "575492988.00", + "lastsale": "$48.00", + "netchange": "0.28", + "pctchange": "0.587%", + "volume": "142618", + "marketCap": "578869728.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -41036,11 +41036,11 @@ { "symbol": "QUBT", "name": "Quantum Computing Inc. Common Stock", - "lastsale": "$1.16", - "netchange": "0.11", - "pctchange": "10.476%", - "volume": "1917231", - "marketCap": "105960362.00", + "lastsale": "$1.08", + "netchange": "-0.08", + "pctchange": "-6.897%", + "volume": "3205434", + "marketCap": "98652751.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -41050,11 +41050,11 @@ { "symbol": "QUIK", "name": "QuickLogic Corporation Common Stock", - "lastsale": "$7.64", - "netchange": "0.24", - "pctchange": "3.243%", - "volume": "80752", - "marketCap": "110517253.00", + "lastsale": "$8.16", + "netchange": "0.52", + "pctchange": "6.806%", + "volume": "149973", + "marketCap": "118039369.00", "country": "United States", "ipoyear": "1999", "industry": "Semiconductors", @@ -41064,11 +41064,11 @@ { "symbol": "QURE", "name": "uniQure N.V. Ordinary Shares", - "lastsale": "$6.06", - "netchange": "0.50", - "pctchange": "8.993%", - "volume": "457251", - "marketCap": "295107571.00", + "lastsale": "$7.16", + "netchange": "1.10", + "pctchange": "18.152%", + "volume": "1920856", + "marketCap": "348674952.00", "country": "Netherlands", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -41078,11 +41078,11 @@ { "symbol": "QXO", "name": "QXO Inc. Common Stock", - "lastsale": "$15.39", - "netchange": "0.18", - "pctchange": "1.183%", - "volume": "644838", - "marketCap": "6301130701.00", + "lastsale": "$15.25", + "netchange": "-0.14", + "pctchange": "-0.91%", + "volume": "9291840", + "marketCap": "6243810474.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -41092,11 +41092,11 @@ { "symbol": "RAIL", "name": "FreightCar America Inc. Common Stock", - "lastsale": "$12.46", - "netchange": "0.12", - "pctchange": "0.972%", - "volume": "239702", - "marketCap": "235168171.00", + "lastsale": "$13.10", + "netchange": "0.64", + "pctchange": "5.136%", + "volume": "471031", + "marketCap": "247247435.00", "country": "United States", "ipoyear": "2005", "industry": "Railroads", @@ -41106,11 +41106,11 @@ { "symbol": "RAND", "name": "Rand Capital Corporation Common Stock", - "lastsale": "$16.48", - "netchange": "0.255", - "pctchange": "1.572%", - "volume": "2328", - "marketCap": "42535226.00", + "lastsale": "$16.43", + "netchange": "-0.05", + "pctchange": "-0.303%", + "volume": "144", + "marketCap": "42406175.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -41120,11 +41120,11 @@ { "symbol": "RANI", "name": "Rani Therapeutics Holdings Inc. Class A Common Stock", - "lastsale": "$2.43", - "netchange": "0.02", - "pctchange": "0.83%", - "volume": "361441", - "marketCap": "129777814.00", + "lastsale": "$2.48", + "netchange": "0.05", + "pctchange": "2.058%", + "volume": "770296", + "marketCap": "132448140.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -41134,11 +41134,11 @@ { "symbol": "RAPP", "name": "Rapport Therapeutics Inc. Common Stock", - "lastsale": "$23.03", - "netchange": "-0.59", - "pctchange": "-2.498%", - "volume": "123603", - "marketCap": "842355805.00", + "lastsale": "$26.15", + "netchange": "3.12", + "pctchange": "13.548%", + "volume": "106640", + "marketCap": "956474351.00", "country": "United States", "ipoyear": "2024", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -41148,11 +41148,11 @@ { "symbol": "RAPT", "name": "RAPT Therapeutics Inc. Common Stock", - "lastsale": "$2.45", - "netchange": "0.18", - "pctchange": "7.93%", - "volume": "246177", - "marketCap": "85513516.00", + "lastsale": "$2.72", + "netchange": "0.27", + "pctchange": "11.02%", + "volume": "1493808", + "marketCap": "94937455.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -41162,11 +41162,11 @@ { "symbol": "RARE", "name": "Ultragenyx Pharmaceutical Inc. Common Stock", - "lastsale": "$52.18", - "netchange": "1.12", - "pctchange": "2.193%", - "volume": "1748995", - "marketCap": "4809179614.00", + "lastsale": "$50.52", + "netchange": "-1.66", + "pctchange": "-3.181%", + "volume": "1611805", + "marketCap": "4656185399.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -41176,11 +41176,11 @@ { "symbol": "RAVE", "name": "Rave Restaurant Group Inc. Common Stock", - "lastsale": "$3.11", - "netchange": "0.11", - "pctchange": "3.667%", - "volume": "99661", - "marketCap": "45364220.00", + "lastsale": "$3.06", + "netchange": "-0.05", + "pctchange": "-1.608%", + "volume": "61016", + "marketCap": "44634892.00", "country": "United States", "ipoyear": "", "industry": "Food Distributors", @@ -41191,9 +41191,9 @@ "symbol": "RAY", "name": "Raytech Holding Limited Ordinary Shares", "lastsale": "$1.66", - "netchange": "0.17", - "pctchange": "11.409%", - "volume": "44175", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "8289", "marketCap": "29237718.00", "country": "Hong Kong", "ipoyear": "2024", @@ -41204,11 +41204,11 @@ { "symbol": "RAYA", "name": "Erayak Power Solution Group Inc. Class A Ordinary Shares", - "lastsale": "$1.58", - "netchange": "-0.1197", - "pctchange": "-7.042%", - "volume": "59361", - "marketCap": "19671000.00", + "lastsale": "$1.40", + "netchange": "-0.18", + "pctchange": "-11.392%", + "volume": "40684", + "marketCap": "17430000.00", "country": "China", "ipoyear": "2022", "industry": "Metal Fabrications", @@ -41218,11 +41218,11 @@ { "symbol": "RBB", "name": "RBB Bancorp Common Stock", - "lastsale": "$22.47", - "netchange": "0.61", - "pctchange": "2.79%", - "volume": "19068", - "marketCap": "400073586.00", + "lastsale": "$24.50", + "netchange": "2.03", + "pctchange": "9.034%", + "volume": "239547", + "marketCap": "436217306.00", "country": "United States", "ipoyear": "2017", "industry": "Major Banks", @@ -41232,11 +41232,11 @@ { "symbol": "RBBN", "name": "Ribbon Communications Inc. Common Stock", - "lastsale": "$3.81", - "netchange": "0.17", - "pctchange": "4.67%", - "volume": "295981", - "marketCap": "668211847.00", + "lastsale": "$4.06", + "netchange": "0.25", + "pctchange": "6.562%", + "volume": "694795", + "marketCap": "712057769.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -41246,11 +41246,11 @@ { "symbol": "RBCAA", "name": "Republic Bancorp Inc. Class A Common Stock", - "lastsale": "$68.12", - "netchange": "2.09", - "pctchange": "3.165%", - "volume": "16580", - "marketCap": "1323849189.00", + "lastsale": "$77.65", + "netchange": "9.53", + "pctchange": "13.99%", + "volume": "56120", + "marketCap": "1509055924.00", "country": "United States", "ipoyear": "1998", "industry": "Major Banks", @@ -41260,11 +41260,11 @@ { "symbol": "RBKB", "name": "Rhinebeck Bancorp Inc. Common Stock", - "lastsale": "$9.16", - "netchange": "-0.0899", - "pctchange": "-0.972%", - "volume": "2629", - "marketCap": "101562480.00", + "lastsale": "$9.305", + "netchange": "0.145", + "pctchange": "1.583%", + "volume": "4736", + "marketCap": "103170183.00", "country": "United States", "ipoyear": "2019", "industry": "Banks", @@ -41274,11 +41274,11 @@ { "symbol": "RCAT", "name": "Red Cat Holdings Inc. Common Stock", - "lastsale": "$3.42", - "netchange": "0.15", - "pctchange": "4.587%", - "volume": "1139815", - "marketCap": "257898910.00", + "lastsale": "$3.33", + "netchange": "-0.09", + "pctchange": "-2.632%", + "volume": "762329", + "marketCap": "251112097.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -41288,11 +41288,11 @@ { "symbol": "RCEL", "name": "Avita Medical Inc. Common Stock", - "lastsale": "$11.40", - "netchange": "0.23", - "pctchange": "2.059%", - "volume": "104933", - "marketCap": "296282569.00", + "lastsale": "$12.19", + "netchange": "0.79", + "pctchange": "6.93%", + "volume": "168505", + "marketCap": "316814431.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -41302,11 +41302,11 @@ { "symbol": "RCKT", "name": "Rocket Pharmaceuticals Inc. Common Stock", - "lastsale": "$17.19", - "netchange": "0.37", - "pctchange": "2.20%", - "volume": "980945", - "marketCap": "1563875016.00", + "lastsale": "$17.58", + "netchange": "0.39", + "pctchange": "2.269%", + "volume": "1003070", + "marketCap": "1599355601.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -41316,11 +41316,11 @@ { "symbol": "RCKTW", "name": "Rocket Pharmaceuticals Inc. Warrant", - "lastsale": "$0.0519", - "netchange": "-0.006", - "pctchange": "-10.363%", - "volume": "37802", - "marketCap": "4721647.00", + "lastsale": "$0.06", + "netchange": "0.0081", + "pctchange": "15.607%", + "volume": "10497", + "marketCap": "5458552.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -41330,11 +41330,11 @@ { "symbol": "RCKY", "name": "Rocky Brands Inc. Common Stock", - "lastsale": "$20.32", - "netchange": "-0.45", - "pctchange": "-2.167%", - "volume": "71138", - "marketCap": "151364086.00", + "lastsale": "$20.69", + "netchange": "0.37", + "pctchange": "1.821%", + "volume": "90647", + "marketCap": "154120224.00", "country": "United States", "ipoyear": "1993", "industry": "Shoe Manufacturing", @@ -41345,9 +41345,9 @@ "symbol": "RCM", "name": "R1 RCM Inc. Common Stock", "lastsale": "$14.27", - "netchange": "-0.01", - "pctchange": "-0.07%", - "volume": "2004128", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1849604", "marketCap": "6023494902.00", "country": "United States", "ipoyear": "", @@ -41358,11 +41358,11 @@ { "symbol": "RCMT", "name": "RCM Technologies Inc. Common Stock", - "lastsale": "$22.41", - "netchange": "0.42", - "pctchange": "1.91%", - "volume": "29592", - "marketCap": "170965173.00", + "lastsale": "$22.82", + "netchange": "0.41", + "pctchange": "1.83%", + "volume": "33636", + "marketCap": "174093050.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -41372,25 +41372,39 @@ { "symbol": "RCON", "name": "Recon Technology Ltd. Class A Ordinary Shares", - "lastsale": "$2.64", - "netchange": "0.02", - "pctchange": "0.763%", - "volume": "21177", - "marketCap": "39832212.00", + "lastsale": "$2.6427", + "netchange": "0.0027", + "pctchange": "0.102%", + "volume": "3747", + "marketCap": "39872949.00", "country": "China", "ipoyear": "2009", "industry": "Oilfield Services/Equipment", "sector": "Energy", "url": "/market-activity/stocks/rcon" }, + { + "symbol": "RDACU", + "name": "Rising Dragon Acquisition Corp. Unit", + "lastsale": "$10.05", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "29000", + "marketCap": "0.00", + "country": "China", + "ipoyear": "2024", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/rdacu" + }, { "symbol": "RDCM", "name": "Radcom Ltd. Ordinary Shares", - "lastsale": "$10.671", - "netchange": "0.041", - "pctchange": "0.386%", - "volume": "38505", - "marketCap": "163348808.00", + "lastsale": "$10.54", + "netchange": "-0.131", + "pctchange": "-1.228%", + "volume": "47679", + "marketCap": "161343495.00", "country": "Israel", "ipoyear": "1997", "industry": "Computer peripheral equipment", @@ -41400,11 +41414,11 @@ { "symbol": "RDFN", "name": "Redfin Corporation Common Stock", - "lastsale": "$11.01", - "netchange": "0.57", - "pctchange": "5.46%", - "volume": "3905500", - "marketCap": "1340734603.00", + "lastsale": "$10.74", + "netchange": "-0.27", + "pctchange": "-2.452%", + "volume": "5952792", + "marketCap": "1307855552.00", "country": "United States", "ipoyear": "2017", "industry": "Real Estate", @@ -41414,11 +41428,11 @@ { "symbol": "RDHL", "name": "Redhill Biopharma Ltd. American Depositary Shares", - "lastsale": "$8.42", - "netchange": "0.47", - "pctchange": "5.912%", - "volume": "11788", - "marketCap": "10782138.00", + "lastsale": "$8.31", + "netchange": "-0.11", + "pctchange": "-1.306%", + "volume": "13909", + "marketCap": "10641279.00", "country": "Israel", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -41428,11 +41442,11 @@ { "symbol": "RDI", "name": "Reading International Inc Class A Common Stock", - "lastsale": "$1.48", - "netchange": "-0.035", - "pctchange": "-2.31%", - "volume": "4080", - "marketCap": "33190752.00", + "lastsale": "$1.56", + "netchange": "0.08", + "pctchange": "5.405%", + "volume": "7583", + "marketCap": "34984847.00", "country": "United States", "ipoyear": "", "industry": "Movies/Entertainment", @@ -41442,11 +41456,11 @@ { "symbol": "RDIB", "name": "Reading International Inc Class B Common Stock", - "lastsale": "$6.91", - "netchange": "0.01", - "pctchange": "0.145%", - "volume": "2448", - "marketCap": "154964931.00", + "lastsale": "$7.10", + "netchange": "0.19", + "pctchange": "2.75%", + "volume": "1287", + "marketCap": "159225906.00", "country": "United States", "ipoyear": "", "industry": "Movies/Entertainment", @@ -41456,11 +41470,11 @@ { "symbol": "RDNT", "name": "RadNet Inc. Common Stock", - "lastsale": "$68.05", - "netchange": "0.06", - "pctchange": "0.088%", - "volume": "331008", - "marketCap": "5032791543.00", + "lastsale": "$69.85", + "netchange": "1.80", + "pctchange": "2.645%", + "volume": "718199", + "marketCap": "5165914611.00", "country": "United States", "ipoyear": "", "industry": "Medical Specialities", @@ -41470,11 +41484,11 @@ { "symbol": "RDUS", "name": "Radius Recycling Inc. Class A Common Stock", - "lastsale": "$16.97", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "192560", - "marketCap": "475829534.00", + "lastsale": "$20.49", + "netchange": "3.52", + "pctchange": "20.742%", + "volume": "500373", + "marketCap": "574528412.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -41484,11 +41498,11 @@ { "symbol": "RDVT", "name": "Red Violet Inc. Common Stock ", - "lastsale": "$30.70", - "netchange": "0.66", - "pctchange": "2.197%", - "volume": "82455", - "marketCap": "421557541.00", + "lastsale": "$32.94", + "netchange": "2.24", + "pctchange": "7.296%", + "volume": "145221", + "marketCap": "452316137.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -41498,11 +41512,11 @@ { "symbol": "RDWR", "name": "Radware Ltd. Ordinary Shares", - "lastsale": "$22.35", - "netchange": "0.72", - "pctchange": "3.329%", - "volume": "255160", - "marketCap": "931969879.00", + "lastsale": "$21.89", + "netchange": "-0.46", + "pctchange": "-2.058%", + "volume": "207359", + "marketCap": "912788396.00", "country": "Israel", "ipoyear": "1999", "industry": "Business Services", @@ -41512,11 +41526,11 @@ { "symbol": "RDZN", "name": "Roadzen Inc. Ordinary Shares", - "lastsale": "$0.9739", - "netchange": "-0.0261", - "pctchange": "-2.61%", - "volume": "81667", - "marketCap": "66654523.00", + "lastsale": "$1.01", + "netchange": "0.0361", + "pctchange": "3.707%", + "volume": "54401", + "marketCap": "69125237.00", "country": "United States", "ipoyear": "2022", "industry": "Specialty Insurers", @@ -41526,11 +41540,11 @@ { "symbol": "RDZNW", "name": "Roadzen Inc. Warrants", - "lastsale": "$0.05", - "netchange": "-0.0321", - "pctchange": "-39.099%", - "volume": "6979", - "marketCap": "3422041.00", + "lastsale": "$0.0451", + "netchange": "-0.0049", + "pctchange": "-9.80%", + "volume": "7498", + "marketCap": "3086681.00", "country": "United States", "ipoyear": "2022", "industry": "Specialty Insurers", @@ -41540,11 +41554,11 @@ { "symbol": "REAL", "name": "The RealReal Inc. Common Stock", - "lastsale": "$3.66", - "netchange": "0.61", - "pctchange": "20.00%", - "volume": "7752371", - "marketCap": "397103430.00", + "lastsale": "$3.77", + "netchange": "0.11", + "pctchange": "3.005%", + "volume": "5803360", + "marketCap": "413535809.00", "country": "United States", "ipoyear": "2019", "industry": "Other Specialty Stores", @@ -41554,11 +41568,11 @@ { "symbol": "REAX", "name": "The Real Brokerage Inc. Common Shares", - "lastsale": "$5.48", - "netchange": "0.18", - "pctchange": "3.396%", - "volume": "474515", - "marketCap": "1070792000.00", + "lastsale": "$5.64", + "netchange": "0.16", + "pctchange": "2.92%", + "volume": "997765", + "marketCap": "1102056000.00", "country": "Canada", "ipoyear": "", "industry": "Real Estate", @@ -41568,11 +41582,11 @@ { "symbol": "REBN", "name": "Reborn Coffee Inc. Common Stock", - "lastsale": "$1.72", - "netchange": "0.07", - "pctchange": "4.242%", - "volume": "67378", - "marketCap": "6454317.00", + "lastsale": "$1.7965", + "netchange": "0.0765", + "pctchange": "4.448%", + "volume": "391059", + "marketCap": "6741384.00", "country": "United States", "ipoyear": "2022", "industry": "Restaurants", @@ -41582,11 +41596,11 @@ { "symbol": "RECT", "name": "Rectitude Holdings Ltd Ordinary Shares", - "lastsale": "$3.22", - "netchange": "-0.14", - "pctchange": "-4.167%", - "volume": "7914", - "marketCap": "46690000.00", + "lastsale": "$3.30", + "netchange": "0.08", + "pctchange": "2.484%", + "volume": "2612", + "marketCap": "47850000.00", "country": "Singapore", "ipoyear": "2024", "industry": "Industrial Machinery/Components", @@ -41596,11 +41610,11 @@ { "symbol": "REE", "name": "REE Automotive Ltd. Class A Ordinary Shares", - "lastsale": "$7.46", - "netchange": "-0.03", - "pctchange": "-0.401%", - "volume": "15469", - "marketCap": "83796912.00", + "lastsale": "$7.22", + "netchange": "-0.24", + "pctchange": "-3.217%", + "volume": "56039", + "marketCap": "81101033.00", "country": "Israel", "ipoyear": "", "industry": "Auto Manufacturing", @@ -41610,11 +41624,11 @@ { "symbol": "REFI", "name": "Chicago Atlantic Real Estate Finance Inc. Common Stock", - "lastsale": "$15.25", - "netchange": "0.12", - "pctchange": "0.793%", - "volume": "45858", - "marketCap": "299272985.00", + "lastsale": "$15.58", + "netchange": "0.33", + "pctchange": "2.164%", + "volume": "131183", + "marketCap": "305749056.00", "country": "United States", "ipoyear": "2021", "industry": "Real Estate Investment Trusts", @@ -41624,11 +41638,11 @@ { "symbol": "REFR", "name": "Research Frontiers Incorporated Common Stock", - "lastsale": "$2.15", - "netchange": "0.01", - "pctchange": "0.467%", - "volume": "12879", - "marketCap": "72063242.00", + "lastsale": "$2.17", + "netchange": "0.02", + "pctchange": "0.93%", + "volume": "45751", + "marketCap": "72733598.00", "country": "United States", "ipoyear": "", "industry": "Multi-Sector Companies", @@ -41638,11 +41652,11 @@ { "symbol": "REG", "name": "Regency Centers Corporation Common Stock", - "lastsale": "$73.16", - "netchange": "0.88", - "pctchange": "1.217%", - "volume": "991607", - "marketCap": "13278934771.00", + "lastsale": "$72.82", + "netchange": "-0.34", + "pctchange": "-0.465%", + "volume": "1367052", + "marketCap": "13217222937.00", "country": "United States", "ipoyear": "1993", "industry": "Real Estate Investment Trusts", @@ -41652,11 +41666,11 @@ { "symbol": "REGCO", "name": "Regency Centers Corporation 5.875% Series B Cumulative Redeemable Preferred Stock", - "lastsale": "$24.48", - "netchange": "0.075", - "pctchange": "0.307%", - "volume": "10221", - "marketCap": "4443252094.00", + "lastsale": "$24.29", + "netchange": "-0.19", + "pctchange": "-0.776%", + "volume": "6446", + "marketCap": "4408766069.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -41666,11 +41680,11 @@ { "symbol": "REGCP", "name": "Regency Centers Corporation 6.25% Series A Cumulative Redeemable Preferred Stock", - "lastsale": "$25.03", - "netchange": "0.11", - "pctchange": "0.441%", - "volume": "1758", - "marketCap": "4543080062.00", + "lastsale": "$24.83", + "netchange": "-0.20", + "pctchange": "-0.799%", + "volume": "1824", + "marketCap": "4506778983.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -41680,11 +41694,11 @@ { "symbol": "REGN", "name": "Regeneron Pharmaceuticals Inc. Common Stock", - "lastsale": "$829.43", - "netchange": "0.59", - "pctchange": "0.071%", - "volume": "633189", - "marketCap": "91145673697.00", + "lastsale": "$816.65", + "netchange": "-12.78", + "pctchange": "-1.541%", + "volume": "879546", + "marketCap": "89741285491.00", "country": "United States", "ipoyear": "1991", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -41694,11 +41708,11 @@ { "symbol": "REKR", "name": "Rekor Systems Inc. Common Stock", - "lastsale": "$1.10", - "netchange": "0.02", - "pctchange": "1.852%", - "volume": "3152203", - "marketCap": "97353856.00", + "lastsale": "$1.13", + "netchange": "0.03", + "pctchange": "2.727%", + "volume": "1571810", + "marketCap": "100008961.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -41708,11 +41722,11 @@ { "symbol": "RELI", "name": "Reliance Global Group Inc. Common Stock", - "lastsale": "$2.25", - "netchange": "0.03", - "pctchange": "1.351%", - "volume": "28789", - "marketCap": "2788666.00", + "lastsale": "$2.18", + "netchange": "-0.07", + "pctchange": "-3.111%", + "volume": "180015", + "marketCap": "2701907.00", "country": "United States", "ipoyear": "", "industry": "Specialty Insurers", @@ -41722,11 +41736,11 @@ { "symbol": "RELIW", "name": "Reliance Global Group Inc. Series A Warrants", - "lastsale": "$0.04", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "200", - "marketCap": "49576.00", + "lastsale": "$0.031", + "netchange": "-0.009", + "pctchange": "-22.50%", + "volume": "15000", + "marketCap": "38422.00", "country": "United States", "ipoyear": "", "industry": "Specialty Insurers", @@ -41736,11 +41750,11 @@ { "symbol": "RELL", "name": "Richardson Electronics Ltd. Common Stock", - "lastsale": "$14.06", - "netchange": "0.19", - "pctchange": "1.37%", - "volume": "37031", - "marketCap": "202190645.00", + "lastsale": "$14.81", + "netchange": "0.75", + "pctchange": "5.334%", + "volume": "118644", + "marketCap": "212976064.00", "country": "United States", "ipoyear": "1983", "industry": "Electronic Components", @@ -41750,11 +41764,11 @@ { "symbol": "RELY", "name": "Remitly Global Inc. Common Stock", - "lastsale": "$19.36", - "netchange": "0.43", - "pctchange": "2.272%", - "volume": "3078871", - "marketCap": "3834464077.00", + "lastsale": "$19.73", + "netchange": "0.37", + "pctchange": "1.911%", + "volume": "6523145", + "marketCap": "3907746707.00", "country": "United States", "ipoyear": "2021", "industry": "Business Services", @@ -41764,11 +41778,11 @@ { "symbol": "RENB", "name": "Renovaro Inc. Common Stock", - "lastsale": "$0.5939", - "netchange": "-0.0258", - "pctchange": "-4.163%", - "volume": "261074", - "marketCap": "92763564.00", + "lastsale": "$0.6254", + "netchange": "0.0315", + "pctchange": "5.304%", + "volume": "233940", + "marketCap": "97683673.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -41778,10 +41792,10 @@ { "symbol": "RENE", "name": "Cartesian Growth Corporation II Class A Ordinary Shares", - "lastsale": "$11.55", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "286", + "lastsale": "$11.62", + "netchange": "0.07", + "pctchange": "0.606%", + "volume": "264", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -41806,11 +41820,11 @@ { "symbol": "RENT", "name": "Rent the Runway Inc. Class A Common Stock", - "lastsale": "$11.08", - "netchange": "1.23", - "pctchange": "12.487%", - "volume": "66516", - "marketCap": "42193970.00", + "lastsale": "$9.62", + "netchange": "-1.46", + "pctchange": "-13.177%", + "volume": "120139", + "marketCap": "36634114.00", "country": "United States", "ipoyear": "2021", "industry": "Other Specialty Stores", @@ -41820,11 +41834,11 @@ { "symbol": "REPL", "name": "Replimune Group Inc. Common Stock", - "lastsale": "$12.02", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "332931", - "marketCap": "821223180.00", + "lastsale": "$12.70", + "netchange": "0.68", + "pctchange": "5.657%", + "volume": "686215", + "marketCap": "867681729.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -41834,11 +41848,11 @@ { "symbol": "RETO", "name": "ReTo Eco-Solutions Inc. Class A Shares", - "lastsale": "$1.10", - "netchange": "-0.01", - "pctchange": "-0.901%", - "volume": "42245", - "marketCap": "4119708.00", + "lastsale": "$1.11", + "netchange": "0.01", + "pctchange": "0.909%", + "volume": "19339", + "marketCap": "4157160.00", "country": "China", "ipoyear": "2017", "industry": "Industrial Machinery/Components", @@ -41848,11 +41862,11 @@ { "symbol": "REVB", "name": "Revelation Biosciences Inc. Common Stock", - "lastsale": "$0.8764", - "netchange": "0.0284", - "pctchange": "3.349%", - "volume": "36406", - "marketCap": "1440271.00", + "lastsale": "$0.87", + "netchange": "-0.0064", + "pctchange": "-0.73%", + "volume": "49362", + "marketCap": "1429754.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -41862,11 +41876,11 @@ { "symbol": "REVBW", "name": "Revelation Biosciences Inc. Warrant", - "lastsale": "$0.0126", - "netchange": "-0.0001", - "pctchange": "-0.787%", - "volume": "9712", - "marketCap": "20707.00", + "lastsale": "$0.0129", + "netchange": "0.0003", + "pctchange": "2.381%", + "volume": "11976", + "marketCap": "21200.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -41876,11 +41890,11 @@ { "symbol": "REYN", "name": "Reynolds Consumer Products Inc. Common Stock", - "lastsale": "$27.13", - "netchange": "0.18", - "pctchange": "0.668%", - "volume": "841470", - "marketCap": "5701259813.00", + "lastsale": "$27.18", + "netchange": "0.05", + "pctchange": "0.184%", + "volume": "570915", + "marketCap": "5711767111.00", "country": "United States", "ipoyear": "2020", "industry": "Containers/Packaging", @@ -41890,10 +41904,10 @@ { "symbol": "RFAC", "name": "RF Acquisition Corp. Class A Common Stock", - "lastsale": "$11.46", - "netchange": "0.17", - "pctchange": "1.506%", - "volume": "300", + "lastsale": "$11.44", + "netchange": "-0.02", + "pctchange": "-0.175%", + "volume": "728", "marketCap": "0.00", "country": "Singapore", "ipoyear": "2022", @@ -41921,7 +41935,7 @@ "lastsale": "$10.19", "netchange": "0.00", "pctchange": "0.00%", - "volume": "1650", + "volume": "45969", "marketCap": "0.00", "country": "Singapore", "ipoyear": "2024", @@ -41932,10 +41946,10 @@ { "symbol": "RFAIR", "name": "RF Acquisition Corp II Right", - "lastsale": "$0.0613", - "netchange": "-0.0014", - "pctchange": "-2.233%", - "volume": "254", + "lastsale": "$0.065", + "netchange": "0.0037", + "pctchange": "6.036%", + "volume": "2200", "marketCap": "0.00", "country": "Singapore", "ipoyear": "2024", @@ -41946,10 +41960,10 @@ { "symbol": "RFAIU", "name": "RF Acquisition Corp II Unit", - "lastsale": "$10.40", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "84", + "lastsale": "$10.46", + "netchange": "0.06", + "pctchange": "0.577%", + "volume": "4164", "marketCap": "0.00", "country": "Singapore", "ipoyear": "2024", @@ -41960,11 +41974,11 @@ { "symbol": "RFIL", "name": "RF Industries Ltd. Common Stock", - "lastsale": "$4.14", - "netchange": "0.13", - "pctchange": "3.242%", - "volume": "4681", - "marketCap": "43443028.00", + "lastsale": "$4.155", + "netchange": "0.015", + "pctchange": "0.362%", + "volume": "5537", + "marketCap": "43600430.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -41974,11 +41988,11 @@ { "symbol": "RGC", "name": "Regencell Bioscience Holdings Limited Ordinary Shares", - "lastsale": "$7.78", - "netchange": "-0.34", - "pctchange": "-4.187%", - "volume": "20224", - "marketCap": "101240097.00", + "lastsale": "$6.93", + "netchange": "-0.85", + "pctchange": "-10.925%", + "volume": "21560", + "marketCap": "90179161.00", "country": "Hong Kong", "ipoyear": "2021", "industry": " Medicinal Chemicals and Botanical Products ", @@ -41988,11 +42002,11 @@ { "symbol": "RGCO", "name": "RGC Resources Inc. Common Stock", - "lastsale": "$20.78", - "netchange": "0.38", - "pctchange": "1.863%", - "volume": "7992", - "marketCap": "212348617.00", + "lastsale": "$23.49", + "netchange": "2.71", + "pctchange": "13.041%", + "volume": "31575", + "marketCap": "240041820.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -42002,11 +42016,11 @@ { "symbol": "RGEN", "name": "Repligen Corporation Common Stock", - "lastsale": "$145.95", - "netchange": "6.42", - "pctchange": "4.601%", - "volume": "373671", - "marketCap": "8174148383.00", + "lastsale": "$145.93", + "netchange": "-0.02", + "pctchange": "-0.014%", + "volume": "461736", + "marketCap": "8173028253.00", "country": "United States", "ipoyear": "1986", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -42016,11 +42030,11 @@ { "symbol": "RGF", "name": "The Real Good Food Company Inc. Class A Common Stock", - "lastsale": "$0.3065", - "netchange": "-0.0035", - "pctchange": "-1.129%", - "volume": "45540", - "marketCap": "10324209.00", + "lastsale": "$0.308", + "netchange": "0.0015", + "pctchange": "0.489%", + "volume": "123864", + "marketCap": "10374735.00", "country": "United States", "ipoyear": "2021", "industry": "Packaged Foods", @@ -42030,11 +42044,11 @@ { "symbol": "RGLD", "name": "Royal Gold Inc. Common Stock", - "lastsale": "$148.24", - "netchange": "2.87", - "pctchange": "1.974%", - "volume": "278288", - "marketCap": "9745424493.00", + "lastsale": "$144.84", + "netchange": "-3.40", + "pctchange": "-2.294%", + "volume": "517360", + "marketCap": "9521905583.00", "country": "United States", "ipoyear": "", "industry": "Precious Metals", @@ -42044,11 +42058,11 @@ { "symbol": "RGLS", "name": "Regulus Therapeutics Inc. Common Stock", - "lastsale": "$1.49", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "366645", - "marketCap": "97544155.00", + "lastsale": "$1.51", + "netchange": "0.02", + "pctchange": "1.342%", + "volume": "587674", + "marketCap": "98853473.00", "country": "United States", "ipoyear": "2012", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -42058,11 +42072,11 @@ { "symbol": "RGNX", "name": "REGENXBIO Inc. Common Stock", - "lastsale": "$8.92", - "netchange": "0.16", - "pctchange": "1.826%", - "volume": "364491", - "marketCap": "440854837.00", + "lastsale": "$9.43", + "netchange": "0.51", + "pctchange": "5.717%", + "volume": "668980", + "marketCap": "466060663.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -42072,11 +42086,11 @@ { "symbol": "RGP", "name": "Resources Connection Inc. Common Stock", - "lastsale": "$8.13", - "netchange": "0.14", - "pctchange": "1.752%", - "volume": "248222", - "marketCap": "272121897.00", + "lastsale": "$8.95", + "netchange": "0.82", + "pctchange": "10.086%", + "volume": "466749", + "marketCap": "299568386.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -42086,11 +42100,11 @@ { "symbol": "RGS", "name": "Regis Corporation Common Stock", - "lastsale": "$23.37", - "netchange": "1.57", - "pctchange": "7.202%", - "volume": "42113", - "marketCap": "53282385.00", + "lastsale": "$20.46", + "netchange": "-2.91", + "pctchange": "-12.452%", + "volume": "147395", + "marketCap": "46647736.00", "country": "United States", "ipoyear": "1991", "industry": "Other Consumer Services", @@ -42100,11 +42114,11 @@ { "symbol": "RGTI", "name": "Rigetti Computing Inc. Common Stock", - "lastsale": "$1.12", - "netchange": "-0.01", - "pctchange": "-0.885%", - "volume": "4906010", - "marketCap": "214192711.00", + "lastsale": "$1.20", + "netchange": "0.08", + "pctchange": "7.143%", + "volume": "6092068", + "marketCap": "229492190.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -42114,11 +42128,11 @@ { "symbol": "RGTIW", "name": "Rigetti Computing Inc. Warrants", - "lastsale": "$0.1713", - "netchange": "0.0051", - "pctchange": "3.069%", - "volume": "54497", - "marketCap": "32760010.00", + "lastsale": "$0.1875", + "netchange": "0.0162", + "pctchange": "9.457%", + "volume": "54558", + "marketCap": "35858155.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -42128,11 +42142,11 @@ { "symbol": "RICK", "name": "RCI Hospitality Holdings Inc. Common Stock", - "lastsale": "$46.62", - "netchange": "3.34", - "pctchange": "7.717%", - "volume": "124363", - "marketCap": "419418975.00", + "lastsale": "$50.37", + "netchange": "3.75", + "pctchange": "8.044%", + "volume": "188328", + "marketCap": "453156022.00", "country": "United States", "ipoyear": "1995", "industry": "Restaurants", @@ -42142,11 +42156,11 @@ { "symbol": "RIGL", "name": "Rigel Pharmaceuticals Inc. Common Stock", - "lastsale": "$14.50", - "netchange": "0.43", - "pctchange": "3.056%", - "volume": "116679", - "marketCap": "255127167.00", + "lastsale": "$15.08", + "netchange": "0.58", + "pctchange": "4.00%", + "volume": "186112", + "marketCap": "265332253.00", "country": "United States", "ipoyear": "2000", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -42156,11 +42170,11 @@ { "symbol": "RILY", "name": "B. Riley Financial Inc. Common Stock", - "lastsale": "$5.255", - "netchange": "0.335", - "pctchange": "6.809%", - "volume": "1102475", - "marketCap": "159201817.00", + "lastsale": "$5.48", + "netchange": "0.225", + "pctchange": "4.282%", + "volume": "1138012", + "marketCap": "166018260.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -42170,11 +42184,11 @@ { "symbol": "RILYG", "name": "B. Riley Financial Inc. 5.00% Senior Notes due 2026", - "lastsale": "$11.26", - "netchange": "0.01", - "pctchange": "0.089%", - "volume": "53158", - "marketCap": "341125112.00", + "lastsale": "$11.55", + "netchange": "0.29", + "pctchange": "2.575%", + "volume": "119777", + "marketCap": "349910750.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -42184,11 +42198,11 @@ { "symbol": "RILYK", "name": "B. Riley Financial Inc. 5.50% Senior Notes Due 2026", - "lastsale": "$18.52", - "netchange": "0.67", - "pctchange": "3.754%", - "volume": "16615", - "marketCap": "561069012.00", + "lastsale": "$18.78", + "netchange": "0.26", + "pctchange": "1.404%", + "volume": "148287", + "marketCap": "568945790.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -42198,11 +42212,11 @@ { "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": "$8.12", - "netchange": "-0.38", - "pctchange": "-4.471%", - "volume": "59649", - "marketCap": "245997860.00", + "lastsale": "$7.97", + "netchange": "-0.15", + "pctchange": "-1.847%", + "volume": "66327", + "marketCap": "241453565.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -42212,11 +42226,11 @@ { "symbol": "RILYM", "name": "B. Riley Financial Inc. 6.375% Senior Notes due 2025", - "lastsale": "$22.96", - "netchange": "0.02", - "pctchange": "0.087%", - "volume": "51855", - "marketCap": "695580157.00", + "lastsale": "$23.40", + "netchange": "0.44", + "pctchange": "1.916%", + "volume": "41201", + "marketCap": "708910090.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -42226,11 +42240,11 @@ { "symbol": "RILYN", "name": "B. Riley Financial Inc. 6.50% Senior Notes Due 2026", - "lastsale": "$12.04", - "netchange": "0.19", - "pctchange": "1.603%", - "volume": "56098", - "marketCap": "364755448.00", + "lastsale": "$12.12", + "netchange": "0.08", + "pctchange": "0.664%", + "volume": "77383", + "marketCap": "367179072.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -42240,11 +42254,11 @@ { "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": "$7.93", - "netchange": "0.025", - "pctchange": "0.316%", - "volume": "10334", - "marketCap": "240241753.00", + "lastsale": "$7.98", + "netchange": "0.05", + "pctchange": "0.631%", + "volume": "9908", + "marketCap": "241756518.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -42254,11 +42268,11 @@ { "symbol": "RILYT", "name": "B. Riley Financial Inc. 6.00% Senior Notes Due 2028", - "lastsale": "$10.27", - "netchange": "0.32", - "pctchange": "3.216%", - "volume": "57087", - "marketCap": "311132762.00", + "lastsale": "$10.38", + "netchange": "0.11", + "pctchange": "1.071%", + "volume": "29144", + "marketCap": "314465245.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -42268,11 +42282,11 @@ { "symbol": "RILYZ", "name": "B. Riley Financial Inc. 5.25% Senior Notes due 2028", - "lastsale": "$10.04", - "netchange": "0.22", - "pctchange": "2.24%", - "volume": "96933", - "marketCap": "304164842.00", + "lastsale": "$10.125", + "netchange": "0.085", + "pctchange": "0.847%", + "volume": "58617", + "marketCap": "306739943.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -42282,11 +42296,11 @@ { "symbol": "RIME", "name": "Algorhythm Holdings Inc. Common Stock", - "lastsale": "$0.324", - "netchange": "0.0114", - "pctchange": "3.647%", - "volume": "82542", - "marketCap": "3154739.00", + "lastsale": "$0.3001", + "netchange": "-0.0239", + "pctchange": "-7.377%", + "volume": "156141", + "marketCap": "2922029.00", "country": "United States", "ipoyear": "", "industry": "Diversified Electronic Products", @@ -42296,11 +42310,11 @@ { "symbol": "RIOT", "name": "Riot Platforms Inc. Common Stock ", - "lastsale": "$9.71", - "netchange": "0.73", - "pctchange": "8.129%", - "volume": "20020656", - "marketCap": "2947218691.00", + "lastsale": "$12.25", + "netchange": "2.54", + "pctchange": "26.159%", + "volume": "55206105", + "marketCap": "4070987804.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -42310,11 +42324,11 @@ { "symbol": "RITR", "name": "Reitar Logtech Holdings Limited Ordinary shares", - "lastsale": "$6.55", - "netchange": "1.69", - "pctchange": "34.774%", - "volume": "255364", - "marketCap": "537918750.00", + "lastsale": "$6.22", + "netchange": "-0.33", + "pctchange": "-5.038%", + "volume": "90323", + "marketCap": "510817500.00", "country": "Hong Kong", "ipoyear": "2024", "industry": "Real Estate", @@ -42324,11 +42338,11 @@ { "symbol": "RIVN", "name": "Rivian Automotive Inc. Class A Common Stock", - "lastsale": "$10.59", - "netchange": "0.30", - "pctchange": "2.915%", - "volume": "18019048", - "marketCap": "10677617848.00", + "lastsale": "$9.71", + "netchange": "-0.88", + "pctchange": "-8.31%", + "volume": "69170294", + "marketCap": "9790337044.00", "country": "United States", "ipoyear": "2021", "industry": "Auto Manufacturing", @@ -42338,11 +42352,11 @@ { "symbol": "RKDA", "name": "Arcadia Biosciences Inc. Common Stock", - "lastsale": "$3.76", - "netchange": "-0.155", - "pctchange": "-3.959%", - "volume": "6217", - "marketCap": "5124278.00", + "lastsale": "$4.16", + "netchange": "0.40", + "pctchange": "10.638%", + "volume": "23070", + "marketCap": "5669414.00", "country": "United States", "ipoyear": "2015", "industry": "Farming/Seeds/Milling", @@ -42352,11 +42366,11 @@ { "symbol": "RKLB", "name": "Rocket Lab USA Inc. Common Stock", - "lastsale": "$11.81", - "netchange": "0.56", - "pctchange": "4.978%", - "volume": "8503483", - "marketCap": "5865320112.00", + "lastsale": "$13.05", + "netchange": "1.24", + "pctchange": "10.50%", + "volume": "17710361", + "marketCap": "6481153892.00", "country": "United States", "ipoyear": "2020", "industry": "Military/Government/Technical", @@ -42366,11 +42380,11 @@ { "symbol": "RLAY", "name": "Relay Therapeutics Inc. Common Stock", - "lastsale": "$5.95", - "netchange": "0.10", - "pctchange": "1.709%", - "volume": "1050245", - "marketCap": "796645298.00", + "lastsale": "$6.25", + "netchange": "0.30", + "pctchange": "5.042%", + "volume": "2124938", + "marketCap": "836812288.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -42380,11 +42394,11 @@ { "symbol": "RLMD", "name": "Relmada Therapeutics Inc. Common Stock", - "lastsale": "$3.32", - "netchange": "-0.10", - "pctchange": "-2.924%", - "volume": "73824", - "marketCap": "100178351.00", + "lastsale": "$3.40", + "netchange": "0.08", + "pctchange": "2.41%", + "volume": "88932", + "marketCap": "102592287.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -42394,11 +42408,11 @@ { "symbol": "RLYB", "name": "Rallybio Corporation Common Stock", - "lastsale": "$1.02", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "30956", - "marketCap": "42317338.00", + "lastsale": "$1.00", + "netchange": "-0.02", + "pctchange": "-1.961%", + "volume": "96109", + "marketCap": "41487586.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -42408,11 +42422,11 @@ { "symbol": "RMBI", "name": "Richmond Mutual Bancorporation Inc. Common Stock", - "lastsale": "$12.85", - "netchange": "-0.07", - "pctchange": "-0.542%", - "volume": "6990", - "marketCap": "141246005.00", + "lastsale": "$12.95", + "netchange": "0.10", + "pctchange": "0.778%", + "volume": "28514", + "marketCap": "142345196.00", "country": "United States", "ipoyear": "2019", "industry": "Major Banks", @@ -42422,11 +42436,11 @@ { "symbol": "RMBL", "name": "RumbleOn Inc. Class B Common Stock", - "lastsale": "$5.18", - "netchange": "0.21", - "pctchange": "4.225%", - "volume": "84092", - "marketCap": "182970472.00", + "lastsale": "$5.64", + "netchange": "0.46", + "pctchange": "8.88%", + "volume": "177882", + "marketCap": "199218815.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -42436,11 +42450,11 @@ { "symbol": "RMBS", "name": "Rambus Inc. Common Stock", - "lastsale": "$50.26", - "netchange": "1.73", - "pctchange": "3.565%", - "volume": "819025", - "marketCap": "5356481464.00", + "lastsale": "$57.70", + "netchange": "7.44", + "pctchange": "14.803%", + "volume": "2708223", + "marketCap": "6149402715.00", "country": "United States", "ipoyear": "1997", "industry": "Semiconductors", @@ -42450,11 +42464,11 @@ { "symbol": "RMCF", "name": "Rocky Mountain Chocolate Factory Inc. Common Stock", - "lastsale": "$2.68", - "netchange": "0.09", - "pctchange": "3.475%", - "volume": "33030", - "marketCap": "20362155.00", + "lastsale": "$2.64", + "netchange": "-0.04", + "pctchange": "-1.493%", + "volume": "31253", + "marketCap": "20058242.00", "country": "United States", "ipoyear": "", "industry": "Specialty Foods", @@ -42464,11 +42478,11 @@ { "symbol": "RMCO", "name": "Royalty Management Holding Corporation Class A Common Stock", - "lastsale": "$1.06", - "netchange": "-0.04", - "pctchange": "-3.636%", - "volume": "4208", - "marketCap": "15851774.00", + "lastsale": "$1.10", + "netchange": "0.04", + "pctchange": "3.774%", + "volume": "9496", + "marketCap": "16449954.00", "country": "United States", "ipoyear": "2023", "industry": "Multi-Sector Companies", @@ -42478,11 +42492,11 @@ { "symbol": "RMCOW", "name": "Royalty Management Holding Corporation Warrant", - "lastsale": "$0.0175", - "netchange": "0.0024", - "pctchange": "15.894%", - "volume": "2771", - "marketCap": "261704.00", + "lastsale": "$0.016", + "netchange": "-0.0015", + "pctchange": "-8.571%", + "volume": "879", + "marketCap": "239272.00", "country": "United States", "ipoyear": "2023", "industry": "Multi-Sector Companies", @@ -42492,11 +42506,11 @@ { "symbol": "RMNI", "name": "Rimini Street Inc. (DE) Common Stock", - "lastsale": "$1.89", - "netchange": "0.09", - "pctchange": "5.00%", - "volume": "400414", - "marketCap": "171838800.00", + "lastsale": "$1.99", + "netchange": "0.10", + "pctchange": "5.291%", + "volume": "553367", + "marketCap": "180930800.00", "country": "United States", "ipoyear": "2015", "industry": "Business Services", @@ -42506,11 +42520,11 @@ { "symbol": "RMR", "name": "The RMR Group Inc. Class A Common Stock", - "lastsale": "$23.67", - "netchange": "0.15", - "pctchange": "0.638%", - "volume": "86377", - "marketCap": "750926087.00", + "lastsale": "$24.48", + "netchange": "0.81", + "pctchange": "3.422%", + "volume": "139756", + "marketCap": "776623177.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -42520,11 +42534,11 @@ { "symbol": "RMTI", "name": "Rockwell Medical Inc. Common Stock", - "lastsale": "$4.10", - "netchange": "0.21", - "pctchange": "5.398%", - "volume": "512911", - "marketCap": "127223894.00", + "lastsale": "$4.125", + "netchange": "0.025", + "pctchange": "0.61%", + "volume": "528428", + "marketCap": "127999649.00", "country": "United States", "ipoyear": "1998", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -42534,11 +42548,11 @@ { "symbol": "RNA", "name": "Avidity Biosciences Inc. Common Stock", - "lastsale": "$45.09", - "netchange": "0.27", - "pctchange": "0.602%", - "volume": "764819", - "marketCap": "5330539800.00", + "lastsale": "$47.24", + "netchange": "2.15", + "pctchange": "4.768%", + "volume": "1272484", + "marketCap": "5584712800.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -42548,11 +42562,11 @@ { "symbol": "RNAC", "name": "Cartesian Therapeutics Inc. Common Stock", - "lastsale": "$19.80", - "netchange": "0.69", - "pctchange": "3.611%", - "volume": "75214", - "marketCap": "423373203.00", + "lastsale": "$20.86", + "netchange": "1.06", + "pctchange": "5.354%", + "volume": "101307", + "marketCap": "446038637.00", "country": "United States", "ipoyear": "2016", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -42562,11 +42576,11 @@ { "symbol": "RNAZ", "name": "TransCode Therapeutics Inc. Common Stock", - "lastsale": "$0.5068", - "netchange": "-0.0082", - "pctchange": "-1.592%", - "volume": "417528", - "marketCap": "8750235.00", + "lastsale": "$0.469", + "netchange": "-0.0378", + "pctchange": "-7.459%", + "volume": "555792", + "marketCap": "8097594.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -42576,11 +42590,11 @@ { "symbol": "RNW", "name": "ReNew Energy Global plc Class A Ordinary Shares", - "lastsale": "$5.67", - "netchange": "0.12", - "pctchange": "2.162%", - "volume": "527667", - "marketCap": "456772195.00", + "lastsale": "$5.50", + "netchange": "-0.17", + "pctchange": "-2.998%", + "volume": "1072446", + "marketCap": "443077085.00", "country": "United Kingdom", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -42590,11 +42604,11 @@ { "symbol": "RNWWW", "name": "ReNew Energy Global plc Warrant", - "lastsale": "$0.2552", - "netchange": "0.0373", - "pctchange": "17.118%", - "volume": "41613", - "marketCap": "20558777.00", + "lastsale": "$0.2449", + "netchange": "-0.0103", + "pctchange": "-4.036%", + "volume": "8862", + "marketCap": "19729014.00", "country": "United Kingdom", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -42607,7 +42621,7 @@ "lastsale": "$1.04", "netchange": "0.00", "pctchange": "0.00%", - "volume": "4121", + "volume": "10339", "marketCap": "24946177.00", "country": "United States", "ipoyear": "2021", @@ -42618,11 +42632,11 @@ { "symbol": "ROAD", "name": "Construction Partners Inc. Class A Common Stock", - "lastsale": "$80.89", - "netchange": "2.83", - "pctchange": "3.625%", - "volume": "290388", - "marketCap": "4267895854.00", + "lastsale": "$90.93", + "netchange": "10.04", + "pctchange": "12.412%", + "volume": "621511", + "marketCap": "4797623563.00", "country": "United States", "ipoyear": "2018", "industry": "Military/Government/Technical", @@ -42632,11 +42646,11 @@ { "symbol": "ROCK", "name": "Gibraltar Industries Inc. Common Stock", - "lastsale": "$69.29", - "netchange": "1.88", - "pctchange": "2.789%", - "volume": "160368", - "marketCap": "2102336274.00", + "lastsale": "$73.11", + "netchange": "3.82", + "pctchange": "5.513%", + "volume": "303708", + "marketCap": "2218239356.00", "country": "United States", "ipoyear": "1993", "industry": "Steel/Iron Ore", @@ -42646,10 +42660,10 @@ { "symbol": "ROCL", "name": "Roth CH Acquisition V Co. Common Stock", - "lastsale": "$11.34", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "322", + "lastsale": "$11.40", + "netchange": "0.06", + "pctchange": "0.529%", + "volume": "7961", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -42674,10 +42688,10 @@ { "symbol": "ROCLW", "name": "Roth CH Acquisition V Co. Warrant", - "lastsale": "$0.0474", - "netchange": "-0.0017", - "pctchange": "-3.462%", - "volume": "400", + "lastsale": "$0.0475", + "netchange": "0.0001", + "pctchange": "0.211%", + "volume": "370", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -42688,11 +42702,11 @@ { "symbol": "ROIC", "name": "Retail Opportunity Investments Corp. Common Stock (MD)", - "lastsale": "$16.59", - "netchange": "-0.21", - "pctchange": "-1.25%", - "volume": "1734857", - "marketCap": "2134284753.00", + "lastsale": "$17.35", + "netchange": "0.76", + "pctchange": "4.581%", + "volume": "35078885", + "marketCap": "2232057895.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -42702,11 +42716,11 @@ { "symbol": "ROIV", "name": "Roivant Sciences Ltd. Common Shares", - "lastsale": "$11.66", - "netchange": "0.13", - "pctchange": "1.127%", - "volume": "2531828", - "marketCap": "8622824468.00", + "lastsale": "$11.75", + "netchange": "0.09", + "pctchange": "0.772%", + "volume": "4186300", + "marketCap": "8689381432.00", "country": "United Kingdom", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -42716,11 +42730,11 @@ { "symbol": "ROKU", "name": "Roku Inc. Class A Common Stock", - "lastsale": "$69.67", - "netchange": "2.49", - "pctchange": "3.706%", - "volume": "5507964", - "marketCap": "10116030145.00", + "lastsale": "$72.27", + "netchange": "2.60", + "pctchange": "3.732%", + "volume": "4062349", + "marketCap": "10493548135.00", "country": "United States", "ipoyear": "2017", "industry": "Cable & Other Pay Television Services", @@ -42730,11 +42744,11 @@ { "symbol": "ROMA", "name": "Roma Green Finance Limited Ordinary Shares", - "lastsale": "$1.01", - "netchange": "0.01", - "pctchange": "1.00%", - "volume": "65170", - "marketCap": "15715600.00", + "lastsale": "$1.0001", + "netchange": "-0.0099", + "pctchange": "-0.98%", + "volume": "80758", + "marketCap": "15561556.00", "country": "Hong Kong", "ipoyear": "2024", "industry": "Professional Services", @@ -42744,11 +42758,11 @@ { "symbol": "ROOT", "name": "Root Inc. Class A Common Stock", - "lastsale": "$70.98", - "netchange": "0.02", - "pctchange": "0.028%", - "volume": "755026", - "marketCap": "1071798000.00", + "lastsale": "$73.78", + "netchange": "2.80", + "pctchange": "3.945%", + "volume": "1482815", + "marketCap": "1114078000.00", "country": "United States", "ipoyear": "2020", "industry": "Property-Casualty Insurers", @@ -42758,11 +42772,11 @@ { "symbol": "ROP", "name": "Roper Technologies Inc. Common Stock", - "lastsale": "$542.70", - "netchange": "0.62", - "pctchange": "0.114%", - "volume": "422113", - "marketCap": "58193260248.00", + "lastsale": "$564.67", + "netchange": "21.97", + "pctchange": "4.048%", + "volume": "678380", + "marketCap": "60549084695.00", "country": "United States", "ipoyear": "1992", "industry": "Industrial Machinery/Components", @@ -42772,11 +42786,11 @@ { "symbol": "ROST", "name": "Ross Stores Inc. Common Stock", - "lastsale": "$142.32", - "netchange": "1.66", - "pctchange": "1.18%", - "volume": "2730857", - "marketCap": "47216439569.00", + "lastsale": "$138.59", + "netchange": "-3.73", + "pctchange": "-2.621%", + "volume": "4311042", + "marketCap": "45978965429.00", "country": "United States", "ipoyear": "1985", "industry": "Clothing/Shoe/Accessory Stores", @@ -42786,11 +42800,11 @@ { "symbol": "RPAY", "name": "Repay Holdings Corporation Class A Common Stock", - "lastsale": "$8.16", - "netchange": "0.10", - "pctchange": "1.241%", - "volume": "453997", - "marketCap": "797624928.00", + "lastsale": "$8.80", + "netchange": "0.64", + "pctchange": "7.843%", + "volume": "986062", + "marketCap": "860183746.00", "country": "United States", "ipoyear": "2018", "industry": "Business Services", @@ -42800,11 +42814,11 @@ { "symbol": "RPD", "name": "Rapid7 Inc. Common Stock", - "lastsale": "$40.10", - "netchange": "0.25", - "pctchange": "0.627%", - "volume": "1014035", - "marketCap": "2515639696.00", + "lastsale": "$41.60", + "netchange": "1.50", + "pctchange": "3.741%", + "volume": "1277423", + "marketCap": "2609740931.00", "country": "United States", "ipoyear": "2015", "industry": "Computer Software: Prepackaged Software", @@ -42814,11 +42828,11 @@ { "symbol": "RPID", "name": "Rapid Micro Biosystems Inc. Class A Common Stock", - "lastsale": "$1.09", - "netchange": "0.01", - "pctchange": "0.926%", - "volume": "128900", - "marketCap": "46776425.00", + "lastsale": "$1.14", + "netchange": "0.05", + "pctchange": "4.587%", + "volume": "53950", + "marketCap": "48922132.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -42828,11 +42842,11 @@ { "symbol": "RPRX", "name": "Royalty Pharma plc Class A Ordinary Shares ", - "lastsale": "$27.54", - "netchange": "0.34", - "pctchange": "1.25%", - "volume": "1820378", - "marketCap": "16343864936.00", + "lastsale": "$26.64", + "netchange": "-0.90", + "pctchange": "-3.268%", + "volume": "4598829", + "marketCap": "15809751703.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -42842,11 +42856,11 @@ { "symbol": "RPTX", "name": "Repare Therapeutics Inc. Common Shares", - "lastsale": "$3.90", - "netchange": "0.32", - "pctchange": "8.939%", - "volume": "144919", - "marketCap": "165537579.00", + "lastsale": "$3.61", + "netchange": "-0.29", + "pctchange": "-7.436%", + "volume": "120488", + "marketCap": "153228374.00", "country": "Canada", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -42856,10 +42870,10 @@ { "symbol": "RR", "name": "Richtech Robotics Inc. Class B Common Stock", - "lastsale": "$0.6083", - "netchange": "-0.0377", - "pctchange": "-5.836%", - "volume": "2116170", + "lastsale": "$0.5719", + "netchange": "-0.0364", + "pctchange": "-5.984%", + "volume": "3083145", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -42870,11 +42884,11 @@ { "symbol": "RRBI", "name": "Red River Bancshares Inc. Common Stock", - "lastsale": "$54.99", - "netchange": "2.07", - "pctchange": "3.912%", - "volume": "8923", - "marketCap": "378680551.00", + "lastsale": "$58.10", + "netchange": "3.11", + "pctchange": "5.656%", + "volume": "54345", + "marketCap": "400097109.00", "country": "United States", "ipoyear": "2019", "industry": "Hotels/Resorts", @@ -42884,11 +42898,11 @@ { "symbol": "RRGB", "name": "Red Robin Gourmet Burgers Inc. Common Stock", - "lastsale": "$6.08", - "netchange": "0.20", - "pctchange": "3.401%", - "volume": "275589", - "marketCap": "95781450.00", + "lastsale": "$6.12", + "netchange": "0.04", + "pctchange": "0.658%", + "volume": "628482", + "marketCap": "96411591.00", "country": "United States", "ipoyear": "2002", "industry": "Restaurants", @@ -42898,11 +42912,11 @@ { "symbol": "RRR", "name": "Red Rock Resorts Inc. Class A Common Stock", - "lastsale": "$52.33", - "netchange": "1.27", - "pctchange": "2.487%", - "volume": "457605", - "marketCap": "5526290183.00", + "lastsale": "$56.61", + "netchange": "4.28", + "pctchange": "8.179%", + "volume": "898359", + "marketCap": "5978277991.00", "country": "United States", "ipoyear": "2016", "industry": "Hotels/Resorts", @@ -42912,11 +42926,11 @@ { "symbol": "RSLS", "name": "ReShape Lifesciences Inc. Common Stock", - "lastsale": "$6.02", - "netchange": "-0.03", - "pctchange": "-0.496%", - "volume": "62237", - "marketCap": "3050184.00", + "lastsale": "$5.89", + "netchange": "-0.13", + "pctchange": "-2.159%", + "volume": "43333", + "marketCap": "2984316.00", "country": "United States", "ipoyear": "2016", "industry": "Medical/Dental Instruments", @@ -42926,11 +42940,11 @@ { "symbol": "RSSS", "name": "Research Solutions Inc Common Stock", - "lastsale": "$2.56", - "netchange": "-0.04", - "pctchange": "-1.538%", - "volume": "70029", - "marketCap": "83339694.00", + "lastsale": "$2.62", + "netchange": "0.06", + "pctchange": "2.344%", + "volume": "28646", + "marketCap": "85292968.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -42940,11 +42954,11 @@ { "symbol": "RSVR", "name": "Reservoir Media Inc. Common Stock", - "lastsale": "$8.49", - "netchange": "0.16", - "pctchange": "1.921%", - "volume": "20532", - "marketCap": "553739492.00", + "lastsale": "$8.98", + "netchange": "0.49", + "pctchange": "5.771%", + "volume": "116463", + "marketCap": "585698544.00", "country": "United States", "ipoyear": "2021", "industry": "Services-Misc. Amusement & Recreation", @@ -42954,11 +42968,11 @@ { "symbol": "RSVRW", "name": "Reservoir Media Inc. Warrant", - "lastsale": "$1.11", - "netchange": "-0.29", - "pctchange": "-20.714%", - "volume": "1373", - "marketCap": "72397036.00", + "lastsale": "$1.325", + "netchange": "0.215", + "pctchange": "19.369%", + "volume": "8419", + "marketCap": "86419885.00", "country": "United States", "ipoyear": "2021", "industry": "Services-Misc. Amusement & Recreation", @@ -42968,11 +42982,11 @@ { "symbol": "RTC", "name": "Baijiayun Group Ltd. Class A Ordinary Shares", - "lastsale": "$7.92", - "netchange": "-0.04", - "pctchange": "-0.503%", - "volume": "57776", - "marketCap": "163283923.00", + "lastsale": "$7.95", + "netchange": "0.03", + "pctchange": "0.379%", + "volume": "60231", + "marketCap": "163902423.00", "country": "China", "ipoyear": "2006", "industry": "Computer Software: Prepackaged Software", @@ -42982,11 +42996,11 @@ { "symbol": "RUM", "name": "Rumble Inc. Class A Common Stock", - "lastsale": "$5.95", - "netchange": "0.18", - "pctchange": "3.12%", - "volume": "2746128", - "marketCap": "2314629296.00", + "lastsale": "$5.81", + "netchange": "-0.14", + "pctchange": "-2.353%", + "volume": "5371865", + "marketCap": "2260167430.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Programming Data Processing", @@ -42996,11 +43010,11 @@ { "symbol": "RUMBW", "name": "Rumble Inc. Warrant", - "lastsale": "$1.63", - "netchange": "0.02", - "pctchange": "1.242%", - "volume": "27230", - "marketCap": "634091723.00", + "lastsale": "$1.6182", + "netchange": "-0.0118", + "pctchange": "-0.724%", + "volume": "27074", + "marketCap": "629501366.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Programming Data Processing", @@ -43010,11 +43024,11 @@ { "symbol": "RUN", "name": "Sunrun Inc. Common Stock", - "lastsale": "$16.91", - "netchange": "0.83", - "pctchange": "5.162%", - "volume": "10182328", - "marketCap": "3780056175.00", + "lastsale": "$11.90", + "netchange": "-5.01", + "pctchange": "-29.627%", + "volume": "39849574", + "marketCap": "2660122323.00", "country": "United States", "ipoyear": "2015", "industry": "Industrial Machinery/Components", @@ -43024,11 +43038,11 @@ { "symbol": "RUSHA", "name": "Rush Enterprises Inc. Common Stock Cl A", - "lastsale": "$59.50", - "netchange": "1.42", - "pctchange": "2.445%", - "volume": "428968", - "marketCap": "4685969029.00", + "lastsale": "$64.58", + "netchange": "5.08", + "pctchange": "8.538%", + "volume": "1075443", + "marketCap": "5086048402.00", "country": "United States", "ipoyear": "", "industry": "Retail-Auto Dealers and Gas Stations", @@ -43038,11 +43052,11 @@ { "symbol": "RUSHB", "name": "Rush Enterprises Inc. Class B", - "lastsale": "$52.21", - "netchange": "1.68", - "pctchange": "3.325%", - "volume": "12791", - "marketCap": "4111839378.00", + "lastsale": "$57.83", + "netchange": "5.62", + "pctchange": "10.764%", + "volume": "63969", + "marketCap": "4554446873.00", "country": "United States", "ipoyear": "", "industry": "Retail-Auto Dealers and Gas Stations", @@ -43052,11 +43066,11 @@ { "symbol": "RVMD", "name": "Revolution Medicines Inc. Common Stock", - "lastsale": "$56.75", - "netchange": "0.88", - "pctchange": "1.575%", - "volume": "2468485", - "marketCap": "9479460015.00", + "lastsale": "$59.42", + "netchange": "2.67", + "pctchange": "4.705%", + "volume": "2400159", + "marketCap": "9925453993.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -43066,11 +43080,11 @@ { "symbol": "RVMDW", "name": "Revolution Medicines Inc. Warrant", - "lastsale": "$0.60", - "netchange": "0.25", - "pctchange": "71.429%", - "volume": "116432", - "marketCap": "100223366.00", + "lastsale": "$0.66", + "netchange": "0.06", + "pctchange": "10.00%", + "volume": "30137", + "marketCap": "110245702.00", "country": "United States", "ipoyear": "", "industry": "", @@ -43080,11 +43094,11 @@ { "symbol": "RVNC", "name": "Revance Therapeutics Inc. Common Stock", - "lastsale": "$5.84", - "netchange": "0.03", - "pctchange": "0.516%", - "volume": "654544", - "marketCap": "612168253.00", + "lastsale": "$5.81", + "netchange": "-0.03", + "pctchange": "-0.514%", + "volume": "1592401", + "marketCap": "609023553.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -43094,11 +43108,11 @@ { "symbol": "RVPH", "name": "Reviva Pharmaceuticals Holdings Inc. Common Stock ", - "lastsale": "$0.9157", - "netchange": "-0.0828", - "pctchange": "-8.292%", - "volume": "673495", - "marketCap": "30300513.00", + "lastsale": "$0.933", + "netchange": "0.0173", + "pctchange": "1.889%", + "volume": "290443", + "marketCap": "30872970.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -43108,11 +43122,11 @@ { "symbol": "RVPHW", "name": "Reviva Pharmaceuticals Holdings Inc. Warrants", - "lastsale": "$0.1048", - "netchange": "0.0045", - "pctchange": "4.487%", - "volume": "6492", - "marketCap": "3467832.00", + "lastsale": "$0.1074", + "netchange": "0.0026", + "pctchange": "2.481%", + "volume": "1860", + "marketCap": "3553866.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -43122,11 +43136,11 @@ { "symbol": "RVSB", "name": "Riverview Bancorp Inc Common Stock", - "lastsale": "$4.69", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "11664", - "marketCap": "98944780.00", + "lastsale": "$4.79", + "netchange": "0.10", + "pctchange": "2.132%", + "volume": "47081", + "marketCap": "101054477.00", "country": "United States", "ipoyear": "", "industry": "Savings Institutions", @@ -43136,11 +43150,11 @@ { "symbol": "RVSN", "name": "Rail Vision Ltd. Ordinary Share", - "lastsale": "$0.4662", - "netchange": "-0.0122", - "pctchange": "-2.55%", - "volume": "105718", - "marketCap": "9375732.00", + "lastsale": "$0.4489", + "netchange": "-0.0173", + "pctchange": "-3.711%", + "volume": "388177", + "marketCap": "9027812.00", "country": "Israel", "ipoyear": "2022", "industry": "Railroads", @@ -43150,11 +43164,11 @@ { "symbol": "RVSNW", "name": "Rail Vision Ltd. Warrant", - "lastsale": "$0.036", - "netchange": "-0.002", - "pctchange": "-5.263%", - "volume": "1400", - "marketCap": "723995.00", + "lastsale": "$0.03", + "netchange": "-0.006", + "pctchange": "-16.667%", + "volume": "5100", + "marketCap": "603329.00", "country": "Israel", "ipoyear": "2022", "industry": "Railroads", @@ -43164,11 +43178,11 @@ { "symbol": "RVYL", "name": "Ryvyl Inc. Common Stock", - "lastsale": "$1.46", - "netchange": "0.08", - "pctchange": "5.797%", - "volume": "43551", - "marketCap": "9862591.00", + "lastsale": "$1.57", + "netchange": "0.11", + "pctchange": "7.534%", + "volume": "90702", + "marketCap": "10605662.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -43178,11 +43192,11 @@ { "symbol": "RWAY", "name": "Runway Growth Finance Corp. Common Stock", - "lastsale": "$9.99", - "netchange": "0.02", - "pctchange": "0.201%", - "volume": "357918", - "marketCap": "385087477.00", + "lastsale": "$10.40", + "netchange": "0.41", + "pctchange": "4.104%", + "volume": "384545", + "marketCap": "400891868.00", "country": "United States", "ipoyear": "2021", "industry": "Finance: Consumer Services", @@ -43192,11 +43206,11 @@ { "symbol": "RWAYL", "name": "Runway Growth Finance Corp. 7.50% Notes due 2027", - "lastsale": "$25.26", - "netchange": "0.0552", - "pctchange": "0.219%", - "volume": "3072", - "marketCap": "973704672.00", + "lastsale": "$25.2617", + "netchange": "0.0017", + "pctchange": "0.007%", + "volume": "2819", + "marketCap": "973770202.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -43206,11 +43220,11 @@ { "symbol": "RWAYZ", "name": "Runway Growth Finance Corp. 8.00% Notes due 2027", - "lastsale": "$25.38", - "netchange": "-0.01", - "pctchange": "-0.039%", - "volume": "2589", - "marketCap": "978330347.00", + "lastsale": "$25.32", + "netchange": "-0.06", + "pctchange": "-0.236%", + "volume": "2098", + "marketCap": "976017509.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -43220,11 +43234,11 @@ { "symbol": "RXRX", "name": "Recursion Pharmaceuticals Inc. Class A Common Stock", - "lastsale": "$6.82", - "netchange": "0.18", - "pctchange": "2.711%", - "volume": "4333476", - "marketCap": "1917160611.00", + "lastsale": "$6.97", + "netchange": "0.15", + "pctchange": "2.199%", + "volume": "7273373", + "marketCap": "1959326900.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -43234,11 +43248,11 @@ { "symbol": "RXST", "name": "RxSight Inc. Common Stock", - "lastsale": "$51.73", - "netchange": "0.48", - "pctchange": "0.937%", - "volume": "416728", - "marketCap": "2052791451.00", + "lastsale": "$54.73", + "netchange": "3.00", + "pctchange": "5.799%", + "volume": "865163", + "marketCap": "2171839863.00", "country": "United States", "ipoyear": "2021", "industry": "Ophthalmic Goods", @@ -43248,11 +43262,11 @@ { "symbol": "RXT", "name": "Rackspace Technology Inc. Common Stock", - "lastsale": "$2.56", - "netchange": "0.16", - "pctchange": "6.667%", - "volume": "358660", - "marketCap": "578644344.00", + "lastsale": "$2.62", + "netchange": "0.06", + "pctchange": "2.344%", + "volume": "1156096", + "marketCap": "592206321.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Programming Data Processing", @@ -43262,11 +43276,11 @@ { "symbol": "RYAAY", "name": "Ryanair Holdings plc American Depositary Shares", - "lastsale": "$46.29", - "netchange": "2.23", - "pctchange": "5.061%", - "volume": "2024119", - "marketCap": "25436230850.00", + "lastsale": "$45.88", + "netchange": "-0.41", + "pctchange": "-0.886%", + "volume": "2614894", + "marketCap": "25210936950.00", "country": "Ireland", "ipoyear": "1997", "industry": "Air Freight/Delivery Services", @@ -43276,11 +43290,11 @@ { "symbol": "RYTM", "name": "Rhythm Pharmaceuticals Inc. Common Stock", - "lastsale": "$56.25", - "netchange": "3.26", - "pctchange": "6.152%", - "volume": "880955", - "marketCap": "3438774281.00", + "lastsale": "$62.65", + "netchange": "6.40", + "pctchange": "11.378%", + "volume": "2767035", + "marketCap": "3830030377.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -43290,11 +43304,11 @@ { "symbol": "RZLT", "name": "Rezolute Inc. Common Stock (NV)", - "lastsale": "$5.44", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "306766", - "marketCap": "301211516.00", + "lastsale": "$5.81", + "netchange": "0.37", + "pctchange": "6.801%", + "volume": "352374", + "marketCap": "321698329.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -43304,11 +43318,11 @@ { "symbol": "RZLV", "name": "Rezolve AI Limited Ordinary Shares", - "lastsale": "$4.44", - "netchange": "0.26", - "pctchange": "6.22%", - "volume": "43277", - "marketCap": "764491494.00", + "lastsale": "$4.46", + "netchange": "0.02", + "pctchange": "0.45%", + "volume": "61391", + "marketCap": "767935150.00", "country": "United Kingdom", "ipoyear": "", "industry": "Computer Software: Programming Data Processing", @@ -43318,11 +43332,11 @@ { "symbol": "RZLVW", "name": "Rezolve AI Limited Warrants", - "lastsale": "$0.1115", - "netchange": "0.0015", - "pctchange": "1.364%", - "volume": "640", - "marketCap": "19198379.00", + "lastsale": "$0.1222", + "netchange": "0.0107", + "pctchange": "9.596%", + "volume": "37184", + "marketCap": "21040734.00", "country": "United Kingdom", "ipoyear": "", "industry": "Computer Software: Programming Data Processing", @@ -43332,11 +43346,11 @@ { "symbol": "SABR", "name": "Sabre Corporation Common Stock", - "lastsale": "$3.32", - "netchange": "0.10", - "pctchange": "3.106%", - "volume": "2996421", - "marketCap": "1281035237.00", + "lastsale": "$3.43", + "netchange": "0.11", + "pctchange": "3.313%", + "volume": "4502675", + "marketCap": "1323479175.00", "country": "United States", "ipoyear": "2014", "industry": "Computer Software: Programming Data Processing", @@ -43346,11 +43360,11 @@ { "symbol": "SABS", "name": "SAB Biotherapeutics Inc. Common Stock", - "lastsale": "$4.14", - "netchange": "0.10", - "pctchange": "2.475%", - "volume": "60745", - "marketCap": "38209194.00", + "lastsale": "$3.95", + "netchange": "-0.19", + "pctchange": "-4.589%", + "volume": "72914", + "marketCap": "36455632.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -43360,11 +43374,11 @@ { "symbol": "SABSW", "name": "SAB Biotherapeutics Inc. Warrant", - "lastsale": "$0.072", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "12715", - "marketCap": "664508.00", + "lastsale": "$0.07", + "netchange": "-0.002", + "pctchange": "-2.778%", + "volume": "11025", + "marketCap": "646049.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -43374,11 +43388,11 @@ { "symbol": "SAFT", "name": "Safety Insurance Group Inc. Common Stock", - "lastsale": "$79.77", - "netchange": "1.48", - "pctchange": "1.89%", - "volume": "38448", - "marketCap": "1183585859.00", + "lastsale": "$88.30", + "netchange": "8.53", + "pctchange": "10.693%", + "volume": "142328", + "marketCap": "1310149572.00", "country": "United States", "ipoyear": "2002", "industry": "Property-Casualty Insurers", @@ -43388,11 +43402,11 @@ { "symbol": "SAG", "name": "SAG Holdings Limited Ordinary Shares", - "lastsale": "$3.19", - "netchange": "-0.40", - "pctchange": "-11.142%", - "volume": "146285", - "marketCap": "31501250.00", + "lastsale": "$2.94", + "netchange": "-0.25", + "pctchange": "-7.837%", + "volume": "167985", + "marketCap": "29032500.00", "country": "Singapore", "ipoyear": "2024", "industry": "Motor Vehicles", @@ -43402,11 +43416,11 @@ { "symbol": "SAGE", "name": "Sage Therapeutics Inc. Common Stock", - "lastsale": "$5.94", - "netchange": "0.13", - "pctchange": "2.238%", - "volume": "575182", - "marketCap": "363369182.00", + "lastsale": "$5.95", + "netchange": "0.01", + "pctchange": "0.168%", + "volume": "786079", + "marketCap": "363980915.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -43416,11 +43430,11 @@ { "symbol": "SAIA", "name": "Saia Inc. Common Stock", - "lastsale": "$500.83", - "netchange": "14.69", - "pctchange": "3.022%", - "volume": "184376", - "marketCap": "13319611412.00", + "lastsale": "$568.02", + "netchange": "67.19", + "pctchange": "13.416%", + "volume": "750181", + "marketCap": "15106534502.00", "country": "United States", "ipoyear": "", "industry": "Trucking Freight/Courier Services", @@ -43430,11 +43444,11 @@ { "symbol": "SAIC", "name": "Science Applications International Corporation Common Stock", - "lastsale": "$148.90", - "netchange": "2.76", - "pctchange": "1.889%", - "volume": "167516", - "marketCap": "7373543337.00", + "lastsale": "$149.16", + "netchange": "0.26", + "pctchange": "0.175%", + "volume": "474912", + "marketCap": "7386418563.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -43444,11 +43458,11 @@ { "symbol": "SAIH", "name": "SAIHEAT Limited Class A Ordinary Shares", - "lastsale": "$1.02", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "119562", - "marketCap": "14701565.00", + "lastsale": "$1.05", + "netchange": "0.03", + "pctchange": "2.941%", + "volume": "142873", + "marketCap": "15133964.00", "country": "Singapore", "ipoyear": "2021", "industry": "EDP Services", @@ -43458,11 +43472,11 @@ { "symbol": "SAIHW", "name": "SAIHEAT Limited Warrant", - "lastsale": "$0.18", - "netchange": "0.022", - "pctchange": "13.924%", - "volume": "3100", - "marketCap": "2594394.00", + "lastsale": "$0.162", + "netchange": "-0.018", + "pctchange": "-10.00%", + "volume": "2200", + "marketCap": "2334954.00", "country": "Singapore", "ipoyear": "2021", "industry": "EDP Services", @@ -43472,11 +43486,11 @@ { "symbol": "SAMG", "name": "Silvercrest Asset Management Group Inc. Class A Common Stock", - "lastsale": "$16.98", - "netchange": "0.41", - "pctchange": "2.474%", - "volume": "14653", - "marketCap": "235422691.00", + "lastsale": "$17.08", + "netchange": "0.10", + "pctchange": "0.589%", + "volume": "91622", + "marketCap": "236809161.00", "country": "United States", "ipoyear": "2013", "industry": "Investment Managers", @@ -43486,11 +43500,11 @@ { "symbol": "SANA", "name": "Sana Biotechnology Inc. Common Stock", - "lastsale": "$3.39", - "netchange": "-0.37", - "pctchange": "-9.84%", - "volume": "3652346", - "marketCap": "754159516.00", + "lastsale": "$3.41", + "netchange": "0.02", + "pctchange": "0.59%", + "volume": "1847808", + "marketCap": "758608835.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -43500,11 +43514,11 @@ { "symbol": "SANG", "name": "Sangoma Technologies Corporation Common Shares", - "lastsale": "$6.09", - "netchange": "-0.1501", - "pctchange": "-2.405%", - "volume": "13003", - "marketCap": "202997160.00", + "lastsale": "$6.2328", + "netchange": "0.1428", + "pctchange": "2.345%", + "volume": "7816", + "marketCap": "207757093.00", "country": "Canada", "ipoyear": "", "industry": "Computer Software: Programming Data Processing", @@ -43514,11 +43528,11 @@ { "symbol": "SANM", "name": "Sanmina Corporation Common Stock", - "lastsale": "$74.40", - "netchange": "1.60", - "pctchange": "2.198%", - "volume": "860594", - "marketCap": "4065710462.00", + "lastsale": "$83.88", + "netchange": "9.48", + "pctchange": "12.742%", + "volume": "1349458", + "marketCap": "4583760666.00", "country": "United States", "ipoyear": "1993", "industry": "Electrical Products", @@ -43528,11 +43542,11 @@ { "symbol": "SANW", "name": "S&W Seed Company Common Stock (NV)", - "lastsale": "$2.68", - "netchange": "0.18", - "pctchange": "7.20%", - "volume": "66073", - "marketCap": "6122380.00", + "lastsale": "$2.75", + "netchange": "0.07", + "pctchange": "2.612%", + "volume": "15639", + "marketCap": "6282293.00", "country": "United States", "ipoyear": "", "industry": "Farming/Seeds/Milling", @@ -43542,11 +43556,11 @@ { "symbol": "SASR", "name": "Sandy Spring Bancorp Inc. Common Stock", - "lastsale": "$33.41", - "netchange": "0.63", - "pctchange": "1.922%", - "volume": "502922", - "marketCap": "1507114108.00", + "lastsale": "$38.51", + "netchange": "5.10", + "pctchange": "15.265%", + "volume": "842440", + "marketCap": "1737173430.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -43556,11 +43570,11 @@ { "symbol": "SATL", "name": "Satellogic Inc. Class A Ordinary Shares", - "lastsale": "$0.9375", - "netchange": "-0.0175", - "pctchange": "-1.832%", - "volume": "45989", - "marketCap": "84659986.00", + "lastsale": "$0.95", + "netchange": "0.0125", + "pctchange": "1.333%", + "volume": "61251", + "marketCap": "85788786.00", "country": "Uruguay", "ipoyear": "", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -43570,11 +43584,11 @@ { "symbol": "SATS", "name": "EchoStar Corporation Common Stock", - "lastsale": "$24.61", - "netchange": "0.34", - "pctchange": "1.401%", - "volume": "936409", - "marketCap": "6686064980.00", + "lastsale": "$27.17", + "netchange": "2.56", + "pctchange": "10.402%", + "volume": "2536722", + "marketCap": "7381567879.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -43584,11 +43598,11 @@ { "symbol": "SAVA", "name": "Cassava Sciences Inc. Common Stock", - "lastsale": "$23.93", - "netchange": "-1.91", - "pctchange": "-7.392%", - "volume": "1904141", - "marketCap": "1148069652.00", + "lastsale": "$26.57", + "netchange": "2.64", + "pctchange": "11.032%", + "volume": "1939064", + "marketCap": "1274726731.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -43598,11 +43612,11 @@ { "symbol": "SBAC", "name": "SBA Communications Corporation Class A Common Stock", - "lastsale": "$228.36", - "netchange": "-0.41", - "pctchange": "-0.179%", - "volume": "682193", - "marketCap": "24553864590.00", + "lastsale": "$218.75", + "netchange": "-9.61", + "pctchange": "-4.208%", + "volume": "2237304", + "marketCap": "23520572250.00", "country": "United States", "ipoyear": "1999", "industry": "Real Estate Investment Trusts", @@ -43612,11 +43626,11 @@ { "symbol": "SBC", "name": "SBC Medical Group Holdings Incorporated Common Stock", - "lastsale": "$7.01", - "netchange": "0.20", - "pctchange": "2.937%", - "volume": "5273", - "marketCap": "706210204.00", + "lastsale": "$6.68", + "netchange": "-0.33", + "pctchange": "-4.708%", + "volume": "10276", + "marketCap": "672964930.00", "country": "United States", "ipoyear": "2022", "industry": "Medical/Nursing Services", @@ -43626,11 +43640,11 @@ { "symbol": "SBCF", "name": "Seacoast Banking Corporation of Florida Common Stock", - "lastsale": "$27.09", - "netchange": "0.59", - "pctchange": "2.226%", - "volume": "303001", - "marketCap": "2310754082.00", + "lastsale": "$30.46", + "netchange": "3.37", + "pctchange": "12.44%", + "volume": "1616145", + "marketCap": "2598212231.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -43640,11 +43654,11 @@ { "symbol": "SBCWW", "name": "SBC Medical Group Holdings Incorporated Warrants", - "lastsale": "$0.265", + "lastsale": "$0.28", "netchange": "0.015", - "pctchange": "6.00%", - "volume": "97938", - "marketCap": "26696962.00", + "pctchange": "5.66%", + "volume": "2620", + "marketCap": "28208111.00", "country": "United States", "ipoyear": "2022", "industry": "Medical/Nursing Services", @@ -43654,11 +43668,11 @@ { "symbol": "SBET", "name": "SharpLink Gaming Inc. Common Stock", - "lastsale": "$0.664", - "netchange": "-0.004", - "pctchange": "-0.599%", - "volume": "29819", - "marketCap": "2330872.00", + "lastsale": "$0.6453", + "netchange": "-0.0187", + "pctchange": "-2.816%", + "volume": "22954", + "marketCap": "2265229.00", "country": "Israel", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -43668,11 +43682,11 @@ { "symbol": "SBFG", "name": "SB Financial Group Inc. Common Stock", - "lastsale": "$18.10", - "netchange": "-1.50", - "pctchange": "-7.653%", - "volume": "31476", - "marketCap": "121776185.00", + "lastsale": "$18.72", + "netchange": "0.62", + "pctchange": "3.425%", + "volume": "11373", + "marketCap": "125947524.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -43682,11 +43696,11 @@ { "symbol": "SBFM", "name": "Sunshine Biopharma Inc. Common Stock", - "lastsale": "$2.86", - "netchange": "-0.03", - "pctchange": "-1.038%", - "volume": "632252", - "marketCap": "3501615.00", + "lastsale": "$2.68", + "netchange": "-0.18", + "pctchange": "-6.294%", + "volume": "278399", + "marketCap": "3281234.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -43696,11 +43710,11 @@ { "symbol": "SBFMW", "name": "Sunshine Biopharma Inc. Warrant", - "lastsale": "$0.1363", - "netchange": "-0.0116", - "pctchange": "-7.843%", - "volume": "14430", - "marketCap": "166878.00", + "lastsale": "$0.1499", + "netchange": "0.0136", + "pctchange": "9.978%", + "volume": "5126", + "marketCap": "183529.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -43710,11 +43724,11 @@ { "symbol": "SBGI", "name": "Sinclair Inc. Class A Common Stock", - "lastsale": "$16.74", - "netchange": "-0.20", - "pctchange": "-1.181%", - "volume": "199600", - "marketCap": "1110904952.00", + "lastsale": "$17.41", + "netchange": "0.67", + "pctchange": "4.002%", + "volume": "520689", + "marketCap": "1155367695.00", "country": "United States", "ipoyear": "1995", "industry": "Broadcasting", @@ -43724,11 +43738,11 @@ { "symbol": "SBLK", "name": "Star Bulk Carriers Corp. Common Shares", - "lastsale": "$19.61", - "netchange": "0.56", - "pctchange": "2.94%", - "volume": "1195059", - "marketCap": "2239462000.00", + "lastsale": "$19.57", + "netchange": "-0.04", + "pctchange": "-0.204%", + "volume": "1317061", + "marketCap": "2234894000.00", "country": "Greece", "ipoyear": "", "industry": "Marine Transportation", @@ -43738,11 +43752,11 @@ { "symbol": "SBRA", "name": "Sabra Health Care REIT Inc. Common Stock", - "lastsale": "$18.77", - "netchange": "0.09", - "pctchange": "0.482%", - "volume": "1607002", - "marketCap": "4440734330.00", + "lastsale": "$18.48", + "netchange": "-0.29", + "pctchange": "-1.545%", + "volume": "2450513", + "marketCap": "4372124156.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -43752,11 +43766,11 @@ { "symbol": "SBSI", "name": "Southside Bancshares Inc. Common Stock", - "lastsale": "$32.74", - "netchange": "0.61", - "pctchange": "1.899%", - "volume": "111148", - "marketCap": "992297474.00", + "lastsale": "$37.22", + "netchange": "4.48", + "pctchange": "13.684%", + "volume": "331408", + "marketCap": "1128079169.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -43766,11 +43780,11 @@ { "symbol": "SBT", "name": "Sterling Bancorp Inc. Common Stock", - "lastsale": "$4.75", - "netchange": "0.04", - "pctchange": "0.849%", - "volume": "19575", - "marketCap": "248556224.00", + "lastsale": "$4.84", + "netchange": "0.09", + "pctchange": "1.895%", + "volume": "107515", + "marketCap": "253265710.00", "country": "United States", "ipoyear": "2017", "industry": "Savings Institutions", @@ -43780,11 +43794,11 @@ { "symbol": "SBUX", "name": "Starbucks Corporation Common Stock", - "lastsale": "$97.09", - "netchange": "0.06", - "pctchange": "0.062%", - "volume": "6338650", - "marketCap": "110022388000.00", + "lastsale": "$96.08", + "netchange": "-1.01", + "pctchange": "-1.04%", + "volume": "9706057", + "marketCap": "108877856000.00", "country": "United States", "ipoyear": "1992", "industry": "Restaurants", @@ -43794,11 +43808,11 @@ { "symbol": "SCHL", "name": "Scholastic Corporation Common Stock", - "lastsale": "$24.31", - "netchange": "0.52", - "pctchange": "2.186%", - "volume": "242377", - "marketCap": "684020048.00", + "lastsale": "$25.96", + "netchange": "1.65", + "pctchange": "6.787%", + "volume": "280093", + "marketCap": "730446748.00", "country": "United States", "ipoyear": "1992", "industry": "Books", @@ -43808,11 +43822,11 @@ { "symbol": "SCKT", "name": "Socket Mobile Inc. Common Stock", - "lastsale": "$1.14", - "netchange": "-0.04", - "pctchange": "-3.39%", - "volume": "21096", - "marketCap": "8662688.00", + "lastsale": "$1.17", + "netchange": "0.03", + "pctchange": "2.632%", + "volume": "20838", + "marketCap": "8890653.00", "country": "United States", "ipoyear": "", "industry": "Computer Manufacturing", @@ -43822,11 +43836,11 @@ { "symbol": "SCLX", "name": "Scilex Holding Company Common Stock", - "lastsale": "$1.05", - "netchange": "0.0852", - "pctchange": "8.831%", - "volume": "5100245", - "marketCap": "201380046.00", + "lastsale": "$1.07", + "netchange": "0.02", + "pctchange": "1.905%", + "volume": "7288762", + "marketCap": "205215856.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -43836,11 +43850,11 @@ { "symbol": "SCLXW", "name": "Scilex Holding Company Warrant", - "lastsale": "$0.29", - "netchange": "-0.001", - "pctchange": "-0.344%", - "volume": "753", - "marketCap": "55619251.00", + "lastsale": "$0.47", + "netchange": "0.18", + "pctchange": "62.069%", + "volume": "25450", + "marketCap": "90141544.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -43850,11 +43864,11 @@ { "symbol": "SCNI", "name": "Scinai Immunotherapeutics Ltd. American Depositary Shares", - "lastsale": "$3.56", - "netchange": "-0.09", - "pctchange": "-2.466%", - "volume": "4908", - "marketCap": "2980824.00", + "lastsale": "$3.50", + "netchange": "-0.06", + "pctchange": "-1.685%", + "volume": "8560", + "marketCap": "2930585.00", "country": "Israel", "ipoyear": "2015", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -43864,11 +43878,11 @@ { "symbol": "SCNX", "name": "Scienture Holdings Inc. Common Stock", - "lastsale": "$7.83", - "netchange": "-0.285", - "pctchange": "-3.512%", - "volume": "32477", - "marketCap": "67156305.00", + "lastsale": "$8.06", + "netchange": "0.23", + "pctchange": "2.937%", + "volume": "10146", + "marketCap": "69128968.00", "country": "United States", "ipoyear": "", "industry": "Other Pharmaceuticals", @@ -43878,11 +43892,11 @@ { "symbol": "SCOR", "name": "comScore Inc. Common Stock", - "lastsale": "$4.96", - "netchange": "-0.32", - "pctchange": "-6.061%", - "volume": "37682", - "marketCap": "24252644.00", + "lastsale": "$5.28", + "netchange": "0.32", + "pctchange": "6.452%", + "volume": "9899", + "marketCap": "25817331.00", "country": "United States", "ipoyear": "2018", "industry": "Business Services", @@ -43892,11 +43906,11 @@ { "symbol": "SCPH", "name": "scPharmaceuticals Inc. Common Stock", - "lastsale": "$4.07", - "netchange": "0.04", - "pctchange": "0.993%", - "volume": "94813", - "marketCap": "203617163.00", + "lastsale": "$4.34", + "netchange": "0.27", + "pctchange": "6.634%", + "volume": "210729", + "marketCap": "217124936.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -43906,11 +43920,11 @@ { "symbol": "SCSC", "name": "ScanSource Inc. Common Stock", - "lastsale": "$44.61", - "netchange": "0.42", - "pctchange": "0.95%", - "volume": "198241", - "marketCap": "1072014969.00", + "lastsale": "$50.41", + "netchange": "5.80", + "pctchange": "13.002%", + "volume": "339959", + "marketCap": "1211393737.00", "country": "United States", "ipoyear": "", "industry": "Retail: Computer Software & Peripheral Equipment", @@ -43920,11 +43934,11 @@ { "symbol": "SCVL", "name": "Shoe Carnival Inc. Common Stock", - "lastsale": "$35.64", - "netchange": "1.04", - "pctchange": "3.006%", - "volume": "314012", - "marketCap": "968470490.00", + "lastsale": "$37.80", + "netchange": "2.16", + "pctchange": "6.061%", + "volume": "530508", + "marketCap": "1027165671.00", "country": "United States", "ipoyear": "1993", "industry": "Clothing/Shoe/Accessory Stores", @@ -43934,11 +43948,11 @@ { "symbol": "SCWO", "name": "374Water Inc. Common Stock", - "lastsale": "$1.48", - "netchange": "0.08", - "pctchange": "5.714%", - "volume": "260632", - "marketCap": "196433965.00", + "lastsale": "$1.61", + "netchange": "0.13", + "pctchange": "8.784%", + "volume": "272072", + "marketCap": "213688300.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -43948,11 +43962,11 @@ { "symbol": "SCWX", "name": "SecureWorks Corp. Class A Common Stock", - "lastsale": "$8.36", - "netchange": "-0.01", - "pctchange": "-0.119%", - "volume": "196838", - "marketCap": "742602841.00", + "lastsale": "$8.37", + "netchange": "0.01", + "pctchange": "0.12%", + "volume": "316796", + "marketCap": "743491122.00", "country": "United States", "ipoyear": "2016", "industry": "Computer Software: Prepackaged Software", @@ -43962,11 +43976,11 @@ { "symbol": "SCYX", "name": "SCYNEXIS Inc. Common Stock", - "lastsale": "$1.33", - "netchange": "0.01", - "pctchange": "0.758%", - "volume": "47948", - "marketCap": "50349096.00", + "lastsale": "$1.32", + "netchange": "-0.01", + "pctchange": "-0.752%", + "volume": "94132", + "marketCap": "49970531.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -43976,11 +43990,11 @@ { "symbol": "SDA", "name": "SunCar Technology Group Inc. Class A Ordinary Shares", - "lastsale": "$10.40", - "netchange": "-0.12", - "pctchange": "-1.141%", - "volume": "364243", - "marketCap": "932932603.00", + "lastsale": "$10.13", + "netchange": "-0.27", + "pctchange": "-2.596%", + "volume": "342917", + "marketCap": "908712238.00", "country": "Hong Kong", "ipoyear": "2021", "industry": "Automotive Aftermarket", @@ -43990,11 +44004,11 @@ { "symbol": "SDAWW", "name": "SunCar Technology Group Inc. Warrant", - "lastsale": "$0.195", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "613", - "marketCap": "17492486.00", + "lastsale": "$0.2025", + "netchange": "0.0075", + "pctchange": "3.846%", + "volume": "1132", + "marketCap": "18165274.00", "country": "Hong Kong", "ipoyear": "2021", "industry": "Automotive Aftermarket", @@ -44004,11 +44018,11 @@ { "symbol": "SDGR", "name": "Schrodinger Inc. Common Stock", - "lastsale": "$17.89", - "netchange": "-0.35", - "pctchange": "-1.919%", - "volume": "1041607", - "marketCap": "1302329975.00", + "lastsale": "$18.97", + "netchange": "1.08", + "pctchange": "6.037%", + "volume": "786443", + "marketCap": "1380950231.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -44018,11 +44032,11 @@ { "symbol": "SDIG", "name": "Stronghold Digital Mining Inc. Class A Common Stock", - "lastsale": "$4.34", - "netchange": "0.28", - "pctchange": "6.897%", - "volume": "348396", - "marketCap": "62856697.00", + "lastsale": "$5.09", + "netchange": "0.75", + "pctchange": "17.281%", + "volume": "834156", + "marketCap": "73719030.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -44032,11 +44046,11 @@ { "symbol": "SDOT", "name": "Sadot Group Inc. Common Stock", - "lastsale": "$2.79", - "netchange": "-0.03", - "pctchange": "-1.064%", - "volume": "35155", - "marketCap": "16014600.00", + "lastsale": "$2.86", + "netchange": "0.07", + "pctchange": "2.509%", + "volume": "25322", + "marketCap": "16416400.00", "country": "United States", "ipoyear": "2020", "industry": "Restaurants", @@ -44046,11 +44060,11 @@ { "symbol": "SDST", "name": "Stardust Power Inc. Common Stock", - "lastsale": "$7.46", - "netchange": "-0.14", - "pctchange": "-1.842%", - "volume": "96227", - "marketCap": "355839076.00", + "lastsale": "$7.60", + "netchange": "0.14", + "pctchange": "1.877%", + "volume": "16458", + "marketCap": "362517021.00", "country": "United States", "ipoyear": "2021", "industry": "Major Chemicals", @@ -44060,10 +44074,10 @@ { "symbol": "SDSTW", "name": "Stardust Power Inc. Warrant", - "lastsale": "$0.305", - "netchange": "0.0125", - "pctchange": "4.274%", - "volume": "252", + "lastsale": "$0.29", + "netchange": "-0.015", + "pctchange": "-4.918%", + "volume": "406", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -44074,11 +44088,11 @@ { "symbol": "SEAT", "name": "Vivid Seats Inc. Class A Common Stock", - "lastsale": "$4.01", - "netchange": "0.02", - "pctchange": "0.501%", - "volume": "1128951", - "marketCap": "834413584.00", + "lastsale": "$4.11", + "netchange": "0.10", + "pctchange": "2.494%", + "volume": "1570421", + "marketCap": "855221903.00", "country": "United States", "ipoyear": "", "industry": "Services-Misc. Amusement & Recreation", @@ -44102,11 +44116,11 @@ { "symbol": "SEDG", "name": "SolarEdge Technologies Inc. Common Stock", - "lastsale": "$18.87", - "netchange": "0.57", - "pctchange": "3.115%", - "volume": "2722779", - "marketCap": "1081239753.00", + "lastsale": "$14.675", + "netchange": "-4.195", + "pctchange": "-22.231%", + "volume": "14770486", + "marketCap": "840868754.00", "country": "Israel", "ipoyear": "2015", "industry": "Semiconductors", @@ -44116,11 +44130,11 @@ { "symbol": "SEED", "name": "Origin Agritech Limited Common Stock", - "lastsale": "$2.63", - "netchange": "0.05", - "pctchange": "1.938%", - "volume": "15215", - "marketCap": "16661045.00", + "lastsale": "$2.6699", + "netchange": "0.0399", + "pctchange": "1.517%", + "volume": "18776", + "marketCap": "16913811.00", "country": "China", "ipoyear": "", "industry": "Farming/Seeds/Milling", @@ -44130,11 +44144,11 @@ { "symbol": "SEER", "name": "Seer Inc. Class A Common Stock", - "lastsale": "$2.03", - "netchange": "0.01", - "pctchange": "0.495%", - "volume": "223298", - "marketCap": "124701160.00", + "lastsale": "$2.07", + "netchange": "0.04", + "pctchange": "1.97%", + "volume": "289046", + "marketCap": "127158326.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -44144,11 +44158,11 @@ { "symbol": "SEIC", "name": "SEI Investments Company Common Stock", - "lastsale": "$76.78", - "netchange": "1.12", - "pctchange": "1.48%", - "volume": "594058", - "marketCap": "9897605993.00", + "lastsale": "$80.03", + "netchange": "3.25", + "pctchange": "4.233%", + "volume": "785241", + "marketCap": "10316559099.00", "country": "United States", "ipoyear": "1981", "industry": "Investment Bankers/Brokers/Service", @@ -44158,11 +44172,11 @@ { "symbol": "SELF", "name": "Global Self Storage Inc. Common Stock", - "lastsale": "$5.06", - "netchange": "-0.045", - "pctchange": "-0.881%", - "volume": "2676", - "marketCap": "57009811.00", + "lastsale": "$5.00", + "netchange": "-0.06", + "pctchange": "-1.186%", + "volume": "15664", + "marketCap": "56333805.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -44172,11 +44186,11 @@ { "symbol": "SELX", "name": "Semilux International Ltd. Ordinary Shares", - "lastsale": "$1.70", - "netchange": "0.0388", - "pctchange": "2.336%", - "volume": "3983", - "marketCap": "63628202.00", + "lastsale": "$1.65", + "netchange": "-0.05", + "pctchange": "-2.941%", + "volume": "1234", + "marketCap": "61756784.00", "country": "Taiwan", "ipoyear": "", "industry": "Semiconductors", @@ -44186,11 +44200,11 @@ { "symbol": "SENEA", "name": "Seneca Foods Corp. Class A Common Stock", - "lastsale": "$64.21", - "netchange": "1.94", - "pctchange": "3.115%", - "volume": "16586", - "marketCap": "445087411.00", + "lastsale": "$67.94", + "netchange": "3.73", + "pctchange": "5.809%", + "volume": "36048", + "marketCap": "470942823.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -44201,9 +44215,9 @@ "symbol": "SENEB", "name": "Seneca Foods Corp. Class B Common Stock", "lastsale": "$63.00", - "netchange": "0.3698", - "pctchange": "0.59%", - "volume": "3914", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "235", "marketCap": "436699998.00", "country": "United States", "ipoyear": "", @@ -44214,11 +44228,11 @@ { "symbol": "SEPN", "name": "Septerna Inc. Common Stock", - "lastsale": "$22.95", - "netchange": "-0.82", - "pctchange": "-3.45%", - "volume": "145909", - "marketCap": "847779747.00", + "lastsale": "$25.62", + "netchange": "2.67", + "pctchange": "11.634%", + "volume": "330148", + "marketCap": "946410332.00", "country": "United States", "ipoyear": "2024", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -44228,11 +44242,11 @@ { "symbol": "SERA", "name": "Sera Prognostics Inc. Class A Common Stock", - "lastsale": "$7.65", - "netchange": "-0.30", - "pctchange": "-3.774%", - "volume": "89473", - "marketCap": "255269721.00", + "lastsale": "$8.74", + "netchange": "1.09", + "pctchange": "14.248%", + "volume": "166557", + "marketCap": "291641485.00", "country": "United States", "ipoyear": "2021", "industry": "Medical Specialities", @@ -44242,11 +44256,11 @@ { "symbol": "SERV", "name": "Serve Robotics Inc. Common Stock", - "lastsale": "$9.81", - "netchange": "0.36", - "pctchange": "3.81%", - "volume": "3171764", - "marketCap": "388473116.00", + "lastsale": "$10.09", + "netchange": "0.28", + "pctchange": "2.854%", + "volume": "4181272", + "marketCap": "399561034.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -44256,11 +44270,11 @@ { "symbol": "SEVN", "name": "Seven Hills Realty Trust Common Stock", - "lastsale": "$12.30", - "netchange": "0.02", - "pctchange": "0.163%", - "volume": "49681", - "marketCap": "183305067.00", + "lastsale": "$13.01", + "netchange": "0.71", + "pctchange": "5.772%", + "volume": "152061", + "marketCap": "193886092.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -44270,11 +44284,11 @@ { "symbol": "SEZL", "name": "Sezzle Inc. Common Stock", - "lastsale": "$204.72", - "netchange": "4.90", - "pctchange": "2.452%", - "volume": "55263", - "marketCap": "1146391465.00", + "lastsale": "$242.03", + "netchange": "37.31", + "pctchange": "18.225%", + "volume": "133143", + "marketCap": "1355320078.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -44284,11 +44298,11 @@ { "symbol": "SFBC", "name": "Sound Financial Bancorp Inc. Common Stock", - "lastsale": "$53.52", - "netchange": "0.02", - "pctchange": "0.037%", - "volume": "3632", - "marketCap": "137230364.00", + "lastsale": "$53.22", + "netchange": "-0.30", + "pctchange": "-0.561%", + "volume": "1444", + "marketCap": "136461136.00", "country": "United States", "ipoyear": "", "industry": "Savings Institutions", @@ -44298,11 +44312,11 @@ { "symbol": "SFHG", "name": "Samfine Creation Holdings Group Limited Ordinary Share", - "lastsale": "$10.42", - "netchange": "-0.74", - "pctchange": "-6.631%", - "volume": "1269501", - "marketCap": "208400000.00", + "lastsale": "$9.47", + "netchange": "-0.95", + "pctchange": "-9.117%", + "volume": "155317", + "marketCap": "189400000.00", "country": "Hong Kong", "ipoyear": "2024", "industry": "Publishing", @@ -44312,11 +44326,11 @@ { "symbol": "SFIX", "name": "Stitch Fix Inc. Class A Common Stock", - "lastsale": "$3.60", - "netchange": "0.23", - "pctchange": "6.825%", - "volume": "2459235", - "marketCap": "456616213.00", + "lastsale": "$3.85", + "netchange": "0.25", + "pctchange": "6.944%", + "volume": "2317320", + "marketCap": "488325672.00", "country": "United States", "ipoyear": "2017", "industry": "Catalog/Specialty Distribution", @@ -44326,11 +44340,11 @@ { "symbol": "SFM", "name": "Sprouts Farmers Market Inc. Common Stock", - "lastsale": "$136.09", - "netchange": "4.30", - "pctchange": "3.263%", - "volume": "1417857", - "marketCap": "13607815200.00", + "lastsale": "$140.86", + "netchange": "4.77", + "pctchange": "3.505%", + "volume": "1654317", + "marketCap": "14084773673.00", "country": "United States", "ipoyear": "2013", "industry": "Food Chains", @@ -44340,11 +44354,11 @@ { "symbol": "SFNC", "name": "Simmons First National Corporation Class A Common Stock", - "lastsale": "$23.31", - "netchange": "0.32", - "pctchange": "1.392%", - "volume": "431045", - "marketCap": "2926591805.00", + "lastsale": "$25.53", + "netchange": "2.22", + "pctchange": "9.524%", + "volume": "2745034", + "marketCap": "3205314834.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -44354,11 +44368,11 @@ { "symbol": "SFST", "name": "Southern First Bancshares Inc. Common Stock", - "lastsale": "$38.40", - "netchange": "0.55", - "pctchange": "1.453%", - "volume": "23269", - "marketCap": "313338125.00", + "lastsale": "$43.80", + "netchange": "5.40", + "pctchange": "14.063%", + "volume": "61492", + "marketCap": "357401299.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -44368,11 +44382,11 @@ { "symbol": "SFWL", "name": "Shengfeng Development Limited Class A Ordinary Shares", - "lastsale": "$1.295", - "netchange": "-0.025", - "pctchange": "-1.894%", - "volume": "306117", - "marketCap": "106834279.00", + "lastsale": "$1.30", + "netchange": "0.005", + "pctchange": "0.386%", + "volume": "22776", + "marketCap": "107246767.00", "country": "China", "ipoyear": "2023", "industry": "Trucking Freight/Courier Services", @@ -44382,11 +44396,11 @@ { "symbol": "SGA", "name": "Saga Communications Inc. Class A Common Stock (FL)", - "lastsale": "$13.60", - "netchange": "-0.33", - "pctchange": "-2.369%", - "volume": "7553", - "marketCap": "85156142.00", + "lastsale": "$13.99", + "netchange": "0.39", + "pctchange": "2.868%", + "volume": "7515", + "marketCap": "87598119.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -44396,11 +44410,11 @@ { "symbol": "SGBX", "name": "Safe & Green Holdings Corp. Common Stock", - "lastsale": "$0.8718", - "netchange": "-0.0082", - "pctchange": "-0.932%", - "volume": "106092", - "marketCap": "1767812.00", + "lastsale": "$0.8475", + "netchange": "-0.0243", + "pctchange": "-2.787%", + "volume": "42430529", + "marketCap": "1718537.00", "country": "United States", "ipoyear": "2017", "industry": "RETAIL: Building Materials", @@ -44410,11 +44424,11 @@ { "symbol": "SGC", "name": "Superior Group of Companies Inc. Common Stock", - "lastsale": "$15.36", - "netchange": "0.20", - "pctchange": "1.319%", - "volume": "48629", - "marketCap": "257649316.00", + "lastsale": "$16.35", + "netchange": "0.99", + "pctchange": "6.445%", + "volume": "82297", + "marketCap": "274255619.00", "country": "United States", "ipoyear": "", "industry": "Apparel", @@ -44424,11 +44438,11 @@ { "symbol": "SGD", "name": "Safe and Green Development Corporation Common Stock", - "lastsale": "$3.67", - "netchange": "0.23", - "pctchange": "6.686%", - "volume": "219001", - "marketCap": "3437638.00", + "lastsale": "$3.81", + "netchange": "0.14", + "pctchange": "3.815%", + "volume": "473382", + "marketCap": "3568774.00", "country": "United States", "ipoyear": "", "industry": "Real Estate", @@ -44438,11 +44452,11 @@ { "symbol": "SGHT", "name": "Sight Sciences Inc. Common Stock", - "lastsale": "$4.71", - "netchange": "0.05", - "pctchange": "1.073%", - "volume": "512441", - "marketCap": "236947378.00", + "lastsale": "$5.10", + "netchange": "0.39", + "pctchange": "8.28%", + "volume": "328023", + "marketCap": "256567225.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Dental Instruments", @@ -44452,11 +44466,11 @@ { "symbol": "SGLY", "name": "Singularity Future Technology Ltd. Common Stock", - "lastsale": "$1.65", - "netchange": "0.07", - "pctchange": "4.43%", - "volume": "7466", - "marketCap": "5780762.00", + "lastsale": "$1.725", + "netchange": "0.075", + "pctchange": "4.545%", + "volume": "6094", + "marketCap": "6043524.00", "country": "United States", "ipoyear": "2008", "industry": "Oil Refining/Marketing", @@ -44466,11 +44480,11 @@ { "symbol": "SGMA", "name": "SigmaTron International Inc. Common Stock", - "lastsale": "$2.99", - "netchange": "0.05", - "pctchange": "1.701%", - "volume": "29512", - "marketCap": "18296671.00", + "lastsale": "$2.95", + "netchange": "-0.04", + "pctchange": "-1.338%", + "volume": "64829", + "marketCap": "18051900.00", "country": "United States", "ipoyear": "1994", "industry": "Electrical Products", @@ -44480,11 +44494,11 @@ { "symbol": "SGML", "name": "Sigma Lithium Corporation Common Shares", - "lastsale": "$13.33", - "netchange": "-0.49", - "pctchange": "-3.546%", - "volume": "701840", - "marketCap": "1477636658.00", + "lastsale": "$13.23", + "netchange": "-0.10", + "pctchange": "-0.75%", + "volume": "854302", + "marketCap": "1466551612.00", "country": "Canada", "ipoyear": "", "industry": "Metal Mining", @@ -44494,11 +44508,11 @@ { "symbol": "SGMO", "name": "Sangamo Therapeutics Inc. Common Stock", - "lastsale": "$2.16", - "netchange": "0.42", - "pctchange": "24.138%", - "volume": "9389661", - "marketCap": "449756647.00", + "lastsale": "$2.47", + "netchange": "0.31", + "pctchange": "14.352%", + "volume": "12031595", + "marketCap": "514305055.00", "country": "United States", "ipoyear": "2000", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -44508,11 +44522,11 @@ { "symbol": "SGMT", "name": "Sagimet Biosciences Inc. Series A Common Stock", - "lastsale": "$5.81", - "netchange": "0.39", - "pctchange": "7.196%", - "volume": "699737", - "marketCap": "178220908.00", + "lastsale": "$6.00", + "netchange": "0.19", + "pctchange": "3.27%", + "volume": "745497", + "marketCap": "184049130.00", "country": "United States", "ipoyear": "2023", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -44522,11 +44536,11 @@ { "symbol": "SGRP", "name": "SPAR Group Inc. Common Stock", - "lastsale": "$2.42", + "lastsale": "$2.43", "netchange": "0.01", - "pctchange": "0.415%", - "volume": "18835", - "marketCap": "56675780.00", + "pctchange": "0.413%", + "volume": "54401", + "marketCap": "56909978.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -44536,11 +44550,11 @@ { "symbol": "SGRY", "name": "Surgery Partners Inc. Common Stock", - "lastsale": "$29.72", - "netchange": "0.50", - "pctchange": "1.711%", - "volume": "355963", - "marketCap": "3778123497.00", + "lastsale": "$29.32", + "netchange": "-0.40", + "pctchange": "-1.346%", + "volume": "1606609", + "marketCap": "3727273921.00", "country": "United States", "ipoyear": "2015", "industry": "Hospital/Nursing Management", @@ -44550,11 +44564,11 @@ { "symbol": "SHBI", "name": "Shore Bancshares Inc Common Stock", - "lastsale": "$14.61", - "netchange": "0.20", - "pctchange": "1.388%", - "volume": "121323", - "marketCap": "486750442.00", + "lastsale": "$16.43", + "netchange": "1.82", + "pctchange": "12.457%", + "volume": "361322", + "marketCap": "547386020.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -44564,11 +44578,11 @@ { "symbol": "SHC", "name": "Sotera Health Company Common Stock", - "lastsale": "$15.42", - "netchange": "-0.38", - "pctchange": "-2.405%", - "volume": "1744281", - "marketCap": "4367165154.00", + "lastsale": "$16.11", + "netchange": "0.69", + "pctchange": "4.475%", + "volume": "1429448", + "marketCap": "4562583050.00", "country": "United States", "ipoyear": "2020", "industry": "Misc Health and Biotechnology Services", @@ -44578,11 +44592,11 @@ { "symbol": "SHEN", "name": "Shenandoah Telecommunications Co Common Stock", - "lastsale": "$14.44", - "netchange": "0.29", - "pctchange": "2.049%", - "volume": "175801", - "marketCap": "788019680.00", + "lastsale": "$15.58", + "netchange": "1.14", + "pctchange": "7.895%", + "volume": "397488", + "marketCap": "850231760.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -44592,11 +44606,11 @@ { "symbol": "SHFS", "name": "SHF Holdings Inc. Class A Common Stock", - "lastsale": "$0.3799", - "netchange": "-0.014", - "pctchange": "-3.554%", - "volume": "74263", - "marketCap": "21058237.00", + "lastsale": "$0.37", + "netchange": "-0.0099", + "pctchange": "-2.606%", + "volume": "149289", + "marketCap": "20509470.00", "country": "United States", "ipoyear": "2021", "industry": "Finance: Consumer Services", @@ -44606,11 +44620,11 @@ { "symbol": "SHFSW", "name": "SHF Holdings Inc. Warrants", - "lastsale": "$0.0326", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "341", - "marketCap": "1807051.00", + "lastsale": "$0.0298", + "netchange": "-0.0028", + "pctchange": "-8.589%", + "volume": "6250", + "marketCap": "1651844.00", "country": "United States", "ipoyear": "2021", "industry": "Finance: Consumer Services", @@ -44620,11 +44634,11 @@ { "symbol": "SHIM", "name": "Shimmick Corporation Common Stock", - "lastsale": "$2.13", - "netchange": "-0.15", - "pctchange": "-6.579%", - "volume": "38557", - "marketCap": "71544645.00", + "lastsale": "$2.06", + "netchange": "-0.07", + "pctchange": "-3.286%", + "volume": "30081", + "marketCap": "69193412.00", "country": "United States", "ipoyear": "2023", "industry": "Military/Government/Technical", @@ -44634,11 +44648,11 @@ { "symbol": "SHIP", "name": "Seanergy Maritime Holdings Corp. Common Stock", - "lastsale": "$9.80", - "netchange": "0.52", - "pctchange": "5.603%", - "volume": "720889", - "marketCap": "201996855.00", + "lastsale": "$9.42", + "netchange": "-0.38", + "pctchange": "-3.878%", + "volume": "469406", + "marketCap": "194164324.00", "country": "Greece", "ipoyear": "", "industry": "Marine Transportation", @@ -44648,11 +44662,11 @@ { "symbol": "SHLS", "name": "Shoals Technologies Group Inc. Class A Common Stock", - "lastsale": "$6.14", - "netchange": "0.18", - "pctchange": "3.02%", - "volume": "5143000", - "marketCap": "1023207993.00", + "lastsale": "$5.77", + "netchange": "-0.37", + "pctchange": "-6.026%", + "volume": "10432929", + "marketCap": "961548880.00", "country": "United States", "ipoyear": "2021", "industry": "Semiconductors", @@ -44663,9 +44677,9 @@ "symbol": "SHLT", "name": "SHL Telemedicine Ltd American Depositary Shares", "lastsale": "$2.73", - "netchange": "0.015", - "pctchange": "0.552%", - "volume": "6002", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "41", "marketCap": "44752218.00", "country": "Israel", "ipoyear": "", @@ -44676,11 +44690,11 @@ { "symbol": "SHMD", "name": "SCHMID Group N.V. Class A Ordinary Shares", - "lastsale": "$2.76", - "netchange": "-0.05", - "pctchange": "-1.779%", - "volume": "13582", - "marketCap": "118610619.00", + "lastsale": "$2.83", + "netchange": "0.07", + "pctchange": "2.536%", + "volume": "8192", + "marketCap": "121618859.00", "country": "Cayman Islands", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -44690,11 +44704,11 @@ { "symbol": "SHMDW", "name": "SCHMID Group N.V. Warrants", - "lastsale": "$0.25", - "netchange": "-0.0275", - "pctchange": "-9.91%", - "volume": "200", - "marketCap": "10743716.00", + "lastsale": "$0.225", + "netchange": "-0.025", + "pctchange": "-10.00%", + "volume": "141", + "marketCap": "9669344.00", "country": "Cayman Islands", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -44704,11 +44718,11 @@ { "symbol": "SHOO", "name": "Steven Madden Ltd. Common Stock", - "lastsale": "$45.41", - "netchange": "0.52", - "pctchange": "1.158%", - "volume": "460304", - "marketCap": "3297522803.00", + "lastsale": "$44.23", + "netchange": "-1.18", + "pctchange": "-2.599%", + "volume": "1841664", + "marketCap": "3211835137.00", "country": "United States", "ipoyear": "1993", "industry": "Shoe Manufacturing", @@ -44718,11 +44732,11 @@ { "symbol": "SHOT", "name": "Safety Shot Inc. Common Stock", - "lastsale": "$1.10", - "netchange": "0.03", - "pctchange": "2.804%", - "volume": "280683", - "marketCap": "57217600.00", + "lastsale": "$1.03", + "netchange": "-0.07", + "pctchange": "-6.364%", + "volume": "499213", + "marketCap": "53576480.00", "country": "United States", "ipoyear": "2020", "industry": "Package Goods/Cosmetics", @@ -44732,11 +44746,11 @@ { "symbol": "SHOTW", "name": "Safety Shot Inc. Warrant", - "lastsale": "$0.14", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "560", - "marketCap": "7282240.00", + "lastsale": "$0.16", + "netchange": "0.02", + "pctchange": "14.286%", + "volume": "2623", + "marketCap": "8322560.00", "country": "United States", "ipoyear": "2020", "industry": "Package Goods/Cosmetics", @@ -44746,11 +44760,11 @@ { "symbol": "SHPH", "name": "Shuttle Pharmaceuticals Holdings Inc. Common Stock", - "lastsale": "$1.35", - "netchange": "-0.25", - "pctchange": "-15.625%", - "volume": "246380", - "marketCap": "3006384.00", + "lastsale": "$1.25", + "netchange": "-0.10", + "pctchange": "-7.407%", + "volume": "148280", + "marketCap": "2783689.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -44760,11 +44774,11 @@ { "symbol": "SHYF", "name": "The Shyft Group Inc. Common Stock", - "lastsale": "$13.67", - "netchange": "0.47", - "pctchange": "3.561%", - "volume": "168582", - "marketCap": "471539186.00", + "lastsale": "$14.80", + "netchange": "1.13", + "pctchange": "8.266%", + "volume": "213947", + "marketCap": "510517919.00", "country": "United States", "ipoyear": "", "industry": "Auto Manufacturing", @@ -44774,11 +44788,11 @@ { "symbol": "SIBN", "name": "SI-BONE Inc. Common Stock", - "lastsale": "$14.55", - "netchange": "0.92", - "pctchange": "6.75%", - "volume": "418327", - "marketCap": "606649664.00", + "lastsale": "$16.05", + "netchange": "1.50", + "pctchange": "10.309%", + "volume": "647799", + "marketCap": "669190867.00", "country": "United States", "ipoyear": "2018", "industry": "Medical/Dental Instruments", @@ -44788,11 +44802,11 @@ { "symbol": "SIDU", "name": "Sidus Space Inc. Class A Common Stock", - "lastsale": "$2.29", - "netchange": "-0.09", - "pctchange": "-3.782%", - "volume": "132347", - "marketCap": "9575278.00", + "lastsale": "$2.24", + "netchange": "-0.05", + "pctchange": "-2.183%", + "volume": "250418", + "marketCap": "9366211.00", "country": "United States", "ipoyear": "2021", "industry": "Telecommunications Equipment", @@ -44802,11 +44816,11 @@ { "symbol": "SIEB", "name": "Siebert Financial Corp. Common Stock", - "lastsale": "$2.51", - "netchange": "0.065", - "pctchange": "2.658%", - "volume": "17227", - "marketCap": "100352149.00", + "lastsale": "$2.59", + "netchange": "0.08", + "pctchange": "3.187%", + "volume": "65597", + "marketCap": "103550624.00", "country": "United States", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -44816,11 +44830,11 @@ { "symbol": "SIFY", "name": "Sify Technologies Limited American Depositary Shares", - "lastsale": "$3.39", - "netchange": "0.30", - "pctchange": "9.709%", - "volume": "114758", - "marketCap": "244832255.00", + "lastsale": "$3.40", + "netchange": "0.01", + "pctchange": "0.295%", + "volume": "131705", + "marketCap": "245554474.00", "country": "India", "ipoyear": "", "industry": "Computer Software: Programming Data Processing", @@ -44830,11 +44844,11 @@ { "symbol": "SIGA", "name": "SIGA Technologies Inc. Common Stock", - "lastsale": "$7.24", - "netchange": "0.24", - "pctchange": "3.429%", - "volume": "441997", - "marketCap": "516713544.00", + "lastsale": "$7.72", + "netchange": "0.48", + "pctchange": "6.63%", + "volume": "689219", + "marketCap": "550970795.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -44844,11 +44858,11 @@ { "symbol": "SIGI", "name": "Selective Insurance Group Inc. Common Stock", - "lastsale": "$92.26", - "netchange": "0.19", - "pctchange": "0.206%", - "volume": "313389", - "marketCap": "5608856008.00", + "lastsale": "$98.92", + "netchange": "6.66", + "pctchange": "7.219%", + "volume": "706598", + "marketCap": "6013744162.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -44858,11 +44872,11 @@ { "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": "$19.68", - "netchange": "0.10", - "pctchange": "0.511%", - "volume": "24321", - "marketCap": "1196426255.00", + "lastsale": "$19.52", + "netchange": "-0.16", + "pctchange": "-0.813%", + "volume": "4479", + "marketCap": "1186699212.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -44872,11 +44886,11 @@ { "symbol": "SILC", "name": "Silicom Ltd Ordinary Shares", - "lastsale": "$14.626", - "netchange": "1.166", - "pctchange": "8.663%", - "volume": "21262", - "marketCap": "93687179.00", + "lastsale": "$14.252", + "netchange": "-0.374", + "pctchange": "-2.557%", + "volume": "15824", + "marketCap": "91291514.00", "country": "Israel", "ipoyear": "", "industry": "Computer Communications Equipment", @@ -44886,24 +44900,38 @@ { "symbol": "SILO", "name": "Silo Pharma Inc. Common Stock", - "lastsale": "$1.11", - "netchange": "0.05", - "pctchange": "4.717%", - "volume": "135397", - "marketCap": "4977746.00", + "lastsale": "$1.18", + "netchange": "0.07", + "pctchange": "6.306%", + "volume": "139827", + "marketCap": "5291658.00", "country": "United States", "ipoyear": "", "industry": "Apparel", "sector": "Consumer Discretionary", "url": "/market-activity/stocks/silo" }, + { + "symbol": "SIMA", + "name": "SIM Acquisition Corp. I Class A Ordinary Shares", + "lastsale": "$9.9992", + "netchange": "0.0092", + "pctchange": "0.092%", + "volume": "27134", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2024", + "industry": "Industrial Machinery/Components", + "sector": "Miscellaneous", + "url": "/market-activity/stocks/sima" + }, { "symbol": "SIMAU", "name": "SIM Acquisition Corp. I Unit", "lastsale": "$10.01", "netchange": "0.00", "pctchange": "0.00%", - "volume": "168", + "volume": "120", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -44914,10 +44942,10 @@ { "symbol": "SIMAW", "name": "SIM Acquisition Corp. I Warrant", - "lastsale": "$0.11", - "netchange": "0.0084", - "pctchange": "8.268%", - "volume": "433", + "lastsale": "$0.1065", + "netchange": "-0.0035", + "pctchange": "-3.182%", + "volume": "1433", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -44928,11 +44956,11 @@ { "symbol": "SIMO", "name": "Silicon Motion Technology Corporation American Depositary Shares", - "lastsale": "$53.94", - "netchange": "1.65", - "pctchange": "3.155%", - "volume": "226181", - "marketCap": "1816786583.00", + "lastsale": "$55.33", + "netchange": "1.39", + "pctchange": "2.577%", + "volume": "288075", + "marketCap": "1863604035.00", "country": "Taiwan", "ipoyear": "2005", "industry": "Semiconductors", @@ -44942,11 +44970,11 @@ { "symbol": "SINT", "name": "SiNtx Technologies Inc. Common Stock", - "lastsale": "$2.90", - "netchange": "-0.03", - "pctchange": "-1.024%", - "volume": "25193", - "marketCap": "2167150.00", + "lastsale": "$2.83", + "netchange": "-0.07", + "pctchange": "-2.414%", + "volume": "31968", + "marketCap": "2114839.00", "country": "United States", "ipoyear": "2014", "industry": "Medical/Dental Instruments", @@ -44956,11 +44984,11 @@ { "symbol": "SIRI", "name": "SiriusXM Holdings Inc. Common Stock", - "lastsale": "$26.34", - "netchange": "0.68", - "pctchange": "2.65%", - "volume": "5711784", - "marketCap": "8934582392.00", + "lastsale": "$26.20", + "netchange": "-0.14", + "pctchange": "-0.532%", + "volume": "5174284", + "marketCap": "8887094103.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -44970,11 +44998,11 @@ { "symbol": "SISI", "name": "Shineco Inc. Common Stock", - "lastsale": "$0.1308", - "netchange": "0.0009", - "pctchange": "0.693%", - "volume": "348217", - "marketCap": "4423343.00", + "lastsale": "$0.15", + "netchange": "0.0192", + "pctchange": "14.679%", + "volume": "12429573", + "marketCap": "5072641.00", "country": "China", "ipoyear": "2016", "industry": " Medicinal Chemicals and Botanical Products ", @@ -44984,11 +45012,11 @@ { "symbol": "SITM", "name": "SiTime Corporation Common Stock", - "lastsale": "$177.16", - "netchange": "5.35", - "pctchange": "3.114%", - "volume": "233263", - "marketCap": "4098116496.00", + "lastsale": "$189.52", + "netchange": "12.36", + "pctchange": "6.977%", + "volume": "230372", + "marketCap": "4384031601.00", "country": "United States", "ipoyear": "2019", "industry": "Semiconductors", @@ -44998,11 +45026,11 @@ { "symbol": "SJ", "name": "Scienjoy Holding Corporation Class A Ordinary Shares ", - "lastsale": "$0.8596", - "netchange": "-0.0104", - "pctchange": "-1.195%", - "volume": "8405", - "marketCap": "35623566.00", + "lastsale": "$1.00", + "netchange": "0.1404", + "pctchange": "16.333%", + "volume": "47736", + "marketCap": "41442026.00", "country": "China", "ipoyear": "2019", "industry": "EDP Services", @@ -45012,10 +45040,10 @@ { "symbol": "SKGR", "name": "SK Growth Opportunities Corporation Class A Common Stock", - "lastsale": "$11.52", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "28", + "lastsale": "$11.48", + "netchange": "-0.04", + "pctchange": "-0.347%", + "volume": "306", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -45026,10 +45054,10 @@ { "symbol": "SKGRW", "name": "SK Growth Opportunities Corporation Warrant", - "lastsale": "$0.2899", - "netchange": "0.0299", - "pctchange": "11.50%", - "volume": "9704", + "lastsale": "$0.30", + "netchange": "0.0101", + "pctchange": "3.484%", + "volume": "85056", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -45040,11 +45068,11 @@ { "symbol": "SKIN", "name": "The Beauty Health Company Class A Common Stock", - "lastsale": "$1.70", - "netchange": "0.09", - "pctchange": "5.59%", - "volume": "808905", - "marketCap": "210834423.00", + "lastsale": "$1.67", + "netchange": "-0.03", + "pctchange": "-1.765%", + "volume": "1084208", + "marketCap": "207113816.00", "country": "United States", "ipoyear": "2020", "industry": "Medical/Dental Instruments", @@ -45055,9 +45083,9 @@ "symbol": "SKK", "name": "SKK Holdings Limited Common Stock", "lastsale": "$4.98", - "netchange": "0.26", - "pctchange": "5.508%", - "volume": "161821", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "90152", "marketCap": "77812500.00", "country": "Singapore", "ipoyear": "2024", @@ -45068,11 +45096,11 @@ { "symbol": "SKWD", "name": "Skyward Specialty Insurance Group Inc. Common Stock", - "lastsale": "$44.35", - "netchange": "1.04", - "pctchange": "2.401%", - "volume": "187148", - "marketCap": "1778263454.00", + "lastsale": "$47.06", + "netchange": "2.71", + "pctchange": "6.11%", + "volume": "347561", + "marketCap": "1886923972.00", "country": "United States", "ipoyear": "2023", "industry": "Property-Casualty Insurers", @@ -45082,11 +45110,11 @@ { "symbol": "SKYE", "name": "Skye Bioscience Inc. Common Stock", - "lastsale": "$5.35", - "netchange": "-0.09", - "pctchange": "-1.654%", - "volume": "185233", - "marketCap": "162309852.00", + "lastsale": "$5.37", + "netchange": "0.02", + "pctchange": "0.374%", + "volume": "216760", + "marketCap": "162916617.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -45096,11 +45124,11 @@ { "symbol": "SKYQ", "name": "Sky Quarry Inc. Common Stock", - "lastsale": "$1.63", - "netchange": "-0.33", - "pctchange": "-16.837%", - "volume": "187531", - "marketCap": "26606638.00", + "lastsale": "$1.55", + "netchange": "-0.08", + "pctchange": "-4.908%", + "volume": "118821", + "marketCap": "25300791.00", "country": "United States", "ipoyear": "2024", "industry": "Environmental Services", @@ -45110,11 +45138,11 @@ { "symbol": "SKYT", "name": "SkyWater Technology Inc. Common Stock", - "lastsale": "$9.65", - "netchange": "-0.03", - "pctchange": "-0.31%", - "volume": "300183", - "marketCap": "458176384.00", + "lastsale": "$9.89", + "netchange": "0.24", + "pctchange": "2.487%", + "volume": "458839", + "marketCap": "469571444.00", "country": "United States", "ipoyear": "2021", "industry": "Semiconductors", @@ -45124,11 +45152,11 @@ { "symbol": "SKYW", "name": "SkyWest Inc. Common Stock", - "lastsale": "$104.23", - "netchange": "4.99", - "pctchange": "5.028%", - "volume": "502302", - "marketCap": "4203367741.00", + "lastsale": "$112.42", + "netchange": "8.19", + "pctchange": "7.858%", + "volume": "639029", + "marketCap": "4533652513.00", "country": "United States", "ipoyear": "1986", "industry": "Air Freight/Delivery Services", @@ -45138,11 +45166,11 @@ { "symbol": "SKYX", "name": "SKYX Platforms Corp. Common Stock", - "lastsale": "$1.27", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "194193", - "marketCap": "129018659.00", + "lastsale": "$1.28", + "netchange": "0.01", + "pctchange": "0.787%", + "volume": "358220", + "marketCap": "130034554.00", "country": "United States", "ipoyear": "2022", "industry": "Building Products", @@ -45152,11 +45180,11 @@ { "symbol": "SLAB", "name": "Silicon Laboratories Inc. Common Stock", - "lastsale": "$104.46", - "netchange": "-0.28", - "pctchange": "-0.267%", - "volume": "971318", - "marketCap": "3372923042.00", + "lastsale": "$115.70", + "netchange": "11.24", + "pctchange": "10.76%", + "volume": "690998", + "marketCap": "3754237881.00", "country": "United States", "ipoyear": "2000", "industry": "Semiconductors", @@ -45166,11 +45194,11 @@ { "symbol": "SLDB", "name": "Solid Biosciences Inc. Common Stock", - "lastsale": "$5.94", - "netchange": "0.28", - "pctchange": "4.947%", - "volume": "142497", - "marketCap": "229255708.00", + "lastsale": "$6.14", + "netchange": "0.20", + "pctchange": "3.367%", + "volume": "258647", + "marketCap": "236974755.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -45180,11 +45208,11 @@ { "symbol": "SLDP", "name": "Solid Power Inc. Class A Common Stock", - "lastsale": "$1.20", - "netchange": "0.03", - "pctchange": "2.564%", - "volume": "1054752", - "marketCap": "214755430.00", + "lastsale": "$1.17", + "netchange": "-0.03", + "pctchange": "-2.50%", + "volume": "2651762", + "marketCap": "209386544.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -45194,11 +45222,11 @@ { "symbol": "SLDPW", "name": "Solid Power Inc. Warrant", - "lastsale": "$0.1076", - "netchange": "0.0014", - "pctchange": "1.318%", - "volume": "24326", - "marketCap": "19256404.00", + "lastsale": "$0.1011", + "netchange": "-0.0065", + "pctchange": "-6.041%", + "volume": "50325", + "marketCap": "18093145.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -45208,11 +45236,11 @@ { "symbol": "SLE", "name": "Super League Enterprise Inc. Common Stock", - "lastsale": "$0.91", - "netchange": "-0.0482", - "pctchange": "-5.03%", - "volume": "50136", - "marketCap": "9612741.00", + "lastsale": "$0.925", + "netchange": "0.015", + "pctchange": "1.648%", + "volume": "29130", + "marketCap": "9771193.00", "country": "United States", "ipoyear": "2019", "industry": "Services-Misc. Amusement & Recreation", @@ -45222,11 +45250,11 @@ { "symbol": "SLGL", "name": "Sol-Gel Technologies Ltd. Ordinary Shares", - "lastsale": "$0.5647", - "netchange": "0.0087", - "pctchange": "1.565%", - "volume": "4827", - "marketCap": "15731198.00", + "lastsale": "$0.5984", + "netchange": "0.0337", + "pctchange": "5.968%", + "volume": "41394", + "marketCap": "16670000.00", "country": "Israel", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -45236,11 +45264,11 @@ { "symbol": "SLM", "name": "SLM Corporation Common Stock", - "lastsale": "$21.88", - "netchange": "0.51", - "pctchange": "2.387%", - "volume": "1485184", - "marketCap": "4645790618.00", + "lastsale": "$24.48", + "netchange": "2.60", + "pctchange": "11.883%", + "volume": "3923390", + "marketCap": "5197849832.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -45251,9 +45279,9 @@ "symbol": "SLMBP", "name": "SLM Corporation Floating Rate Non-Cumulative Preferred Stock Series B", "lastsale": "$74.22", - "netchange": "0.17", - "pctchange": "0.23%", - "volume": "5553", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "6627", "marketCap": "15759167261.00", "country": "United States", "ipoyear": "", @@ -45264,11 +45292,11 @@ { "symbol": "SLN", "name": "Silence Therapeutics Plc American Depository Share", - "lastsale": "$17.62", - "netchange": "-0.21", - "pctchange": "-1.178%", - "volume": "138211", - "marketCap": "824616000.00", + "lastsale": "$17.99", + "netchange": "0.37", + "pctchange": "2.10%", + "volume": "142246", + "marketCap": "841932000.00", "country": "United Kingdom", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -45278,11 +45306,11 @@ { "symbol": "SLNG", "name": "Stabilis Solutions Inc. Common Stock", - "lastsale": "$4.55", - "netchange": "0.2287", - "pctchange": "5.292%", - "volume": "1365", - "marketCap": "84561814.00", + "lastsale": "$4.5999", + "netchange": "0.0499", + "pctchange": "1.097%", + "volume": "4589", + "marketCap": "85489206.00", "country": "United States", "ipoyear": "", "industry": "Oil/Gas Transmission", @@ -45292,11 +45320,11 @@ { "symbol": "SLNH", "name": "Soluna Holdings Inc. Common Stock", - "lastsale": "$3.21", - "netchange": "0.08", - "pctchange": "2.556%", - "volume": "123518", - "marketCap": "18474150.00", + "lastsale": "$3.68", + "netchange": "0.47", + "pctchange": "14.642%", + "volume": "258115", + "marketCap": "21179088.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -45306,11 +45334,11 @@ { "symbol": "SLNHP", "name": "Soluna Holdings Inc 9.0% Series A Cumulative Perpetual Preferred Stock ", - "lastsale": "$11.28", - "netchange": "0.53", - "pctchange": "4.93%", - "volume": "16223", - "marketCap": "64918509.00", + "lastsale": "$10.86", + "netchange": "-0.42", + "pctchange": "-3.723%", + "volume": "5187", + "marketCap": "62501331.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -45320,11 +45348,11 @@ { "symbol": "SLNO", "name": "Soleno Therapeutics Inc. Common Stock", - "lastsale": "$56.39", - "netchange": "0.25", - "pctchange": "0.445%", - "volume": "399787", - "marketCap": "2191969186.00", + "lastsale": "$56.86", + "netchange": "0.47", + "pctchange": "0.833%", + "volume": "753436", + "marketCap": "2210238835.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -45334,11 +45362,11 @@ { "symbol": "SLP", "name": "Simulations Plus Inc. Common Stock", - "lastsale": "$28.60", - "netchange": "1.11", - "pctchange": "4.038%", - "volume": "225818", - "marketCap": "573921462.00", + "lastsale": "$30.82", + "netchange": "2.22", + "pctchange": "7.762%", + "volume": "201562", + "marketCap": "618470611.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -45348,11 +45376,11 @@ { "symbol": "SLRC", "name": "SLR Investment Corp. Common Stock", - "lastsale": "$15.12", - "netchange": "0.04", - "pctchange": "0.265%", - "volume": "113693", - "marketCap": "824866066.00", + "lastsale": "$15.39", + "netchange": "0.27", + "pctchange": "1.786%", + "volume": "183466", + "marketCap": "839595817.00", "country": "United States", "ipoyear": "2010", "industry": "Finance/Investors Services", @@ -45363,9 +45391,9 @@ "symbol": "SLRN", "name": "ACELYRIN INC. Common Stock", "lastsale": "$6.00", - "netchange": "0.18", - "pctchange": "3.093%", - "volume": "455468", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "728375", "marketCap": "598849572.00", "country": "United States", "ipoyear": "2023", @@ -45376,11 +45404,11 @@ { "symbol": "SLRX", "name": "Salarius Pharmaceuticals Inc. Common Stock", - "lastsale": "$1.54", - "netchange": "0.09", - "pctchange": "6.207%", - "volume": "19642", - "marketCap": "2219382.00", + "lastsale": "$1.52", + "netchange": "-0.02", + "pctchange": "-1.299%", + "volume": "17913", + "marketCap": "2190559.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -45390,11 +45418,11 @@ { "symbol": "SLS", "name": "SELLAS Life Sciences Group Inc. Common Stock", - "lastsale": "$1.18", - "netchange": "0.01", - "pctchange": "0.855%", - "volume": "453099", - "marketCap": "75912348.00", + "lastsale": "$1.16", + "netchange": "-0.02", + "pctchange": "-1.695%", + "volume": "421113", + "marketCap": "74625698.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -45404,11 +45432,11 @@ { "symbol": "SLXN", "name": "Silexion Therapeutics Corp Ordinary Shares", - "lastsale": "$0.2636", - "netchange": "0.0121", - "pctchange": "4.811%", - "volume": "399264", - "marketCap": "2574949.00", + "lastsale": "$0.2559", + "netchange": "-0.0077", + "pctchange": "-2.921%", + "volume": "224025", + "marketCap": "2499733.00", "country": "Israel", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -45432,11 +45460,11 @@ { "symbol": "SMBC", "name": "Southern Missouri Bancorp Inc. Common Stock", - "lastsale": "$59.00", - "netchange": "0.58", - "pctchange": "0.993%", - "volume": "70557", - "marketCap": "665386483.00", + "lastsale": "$67.27", + "netchange": "8.27", + "pctchange": "14.017%", + "volume": "123814", + "marketCap": "758653368.00", "country": "United States", "ipoyear": "", "industry": "Banks", @@ -45446,11 +45474,11 @@ { "symbol": "SMCI", "name": "Super Micro Computer Inc. Common Stock", - "lastsale": "$27.70", - "netchange": "1.67", - "pctchange": "6.416%", - "volume": "103793743", - "marketCap": "16220157979.00", + "lastsale": "$22.70", + "netchange": "-5.00", + "pctchange": "-18.051%", + "volume": "122500715", + "marketCap": "13292331629.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Manufacturing", @@ -45460,11 +45488,11 @@ { "symbol": "SMID", "name": "Smith-Midland Corporation Common Stock", - "lastsale": "$35.00", - "netchange": "1.27", - "pctchange": "3.765%", - "volume": "13312", - "marketCap": "187101565.00", + "lastsale": "$36.75", + "netchange": "1.75", + "pctchange": "5.00%", + "volume": "63125", + "marketCap": "196456643.00", "country": "United States", "ipoyear": "", "industry": "Building Materials", @@ -45474,11 +45502,11 @@ { "symbol": "SMLR", "name": "Semler Scientific Inc. Common Stock", - "lastsale": "$39.00", - "netchange": "9.03", - "pctchange": "30.13%", - "volume": "768787", - "marketCap": "278217732.00", + "lastsale": "$40.11", + "netchange": "1.11", + "pctchange": "2.846%", + "volume": "826974", + "marketCap": "286136237.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -45488,11 +45516,11 @@ { "symbol": "SMMT", "name": "Summit Therapeutics Inc. Common Stock ", - "lastsale": "$20.39", - "netchange": "0.43", - "pctchange": "2.154%", - "volume": "1384412", - "marketCap": "15036567697.00", + "lastsale": "$20.89", + "netchange": "0.50", + "pctchange": "2.452%", + "volume": "2285390", + "marketCap": "15405291770.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -45502,11 +45530,11 @@ { "symbol": "SMPL", "name": "The Simply Good Foods Company Common Stock", - "lastsale": "$34.84", - "netchange": "0.53", - "pctchange": "1.545%", - "volume": "787550", - "marketCap": "3491718070.00", + "lastsale": "$36.05", + "netchange": "1.21", + "pctchange": "3.473%", + "volume": "1225118", + "marketCap": "3612986120.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -45516,11 +45544,11 @@ { "symbol": "SMSI", "name": "Smith Micro Software Inc. Common Stock", - "lastsale": "$0.7921", - "netchange": "0.0034", - "pctchange": "0.431%", - "volume": "101648", - "marketCap": "8740926.00", + "lastsale": "$0.7976", + "netchange": "0.0055", + "pctchange": "0.694%", + "volume": "176826", + "marketCap": "8801620.00", "country": "United States", "ipoyear": "1995", "industry": "Computer Software: Prepackaged Software", @@ -45530,11 +45558,11 @@ { "symbol": "SMTC", "name": "Semtech Corporation Common Stock", - "lastsale": "$47.04", - "netchange": "3.12", - "pctchange": "7.104%", - "volume": "1230545", - "marketCap": "3538694168.00", + "lastsale": "$47.74", + "netchange": "0.70", + "pctchange": "1.488%", + "volume": "1270725", + "marketCap": "3591353307.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -45544,11 +45572,11 @@ { "symbol": "SMTI", "name": "Sanara MedTech Inc. Common Stock", - "lastsale": "$33.75", - "netchange": "0.30", - "pctchange": "0.897%", - "volume": "21851", - "marketCap": "295210440.00", + "lastsale": "$35.17", + "netchange": "1.42", + "pctchange": "4.207%", + "volume": "57698", + "marketCap": "307631146.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -45558,11 +45586,11 @@ { "symbol": "SMTK", "name": "SmartKem Inc. Common Stock", - "lastsale": "$2.84", - "netchange": "0.2586", - "pctchange": "10.018%", - "volume": "10958", - "marketCap": "4971340.00", + "lastsale": "$2.80", + "netchange": "-0.04", + "pctchange": "-1.408%", + "volume": "7568", + "marketCap": "4901322.00", "country": "United Kingdom", "ipoyear": "", "industry": "Semiconductors", @@ -45572,11 +45600,11 @@ { "symbol": "SMX", "name": "SMX (Security Matters) Public Limited Company Class A Ordinary Shares", - "lastsale": "$0.3011", - "netchange": "-0.0349", - "pctchange": "-10.387%", - "volume": "4016045", - "marketCap": "218593.00", + "lastsale": "$0.2911", + "netchange": "-0.01", + "pctchange": "-3.321%", + "volume": "1539039", + "marketCap": "211333.00", "country": "Ireland", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -45586,11 +45614,11 @@ { "symbol": "SMXT", "name": "Solarmax Technology Inc. Common Stock", - "lastsale": "$0.9326", - "netchange": "0.0353", - "pctchange": "3.934%", - "volume": "75117", - "marketCap": "41985055.00", + "lastsale": "$0.9733", + "netchange": "0.0407", + "pctchange": "4.364%", + "volume": "100401", + "marketCap": "43817343.00", "country": "United States", "ipoyear": "2024", "industry": "Engineering & Construction", @@ -45600,11 +45628,11 @@ { "symbol": "SMXWW", "name": "SMX (Security Matters) Public Limited Company Warrant", - "lastsale": "$0.0084", - "netchange": "-0.0002", - "pctchange": "-2.326%", - "volume": "56636", - "marketCap": "6098.00", + "lastsale": "$0.0051", + "netchange": "-0.0033", + "pctchange": "-39.286%", + "volume": "63318", + "marketCap": "3702.00", "country": "Ireland", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -45614,11 +45642,11 @@ { "symbol": "SNAL", "name": "Snail Inc. Class A Common Stock", - "lastsale": "$1.62", - "netchange": "0.125", - "pctchange": "8.361%", - "volume": "156386", - "marketCap": "59562417.00", + "lastsale": "$1.54", + "netchange": "-0.08", + "pctchange": "-4.938%", + "volume": "161370", + "marketCap": "56621063.00", "country": "United States", "ipoyear": "2022", "industry": "Computer Software: Prepackaged Software", @@ -45628,11 +45656,11 @@ { "symbol": "SNAX", "name": "Stryve Foods Inc. Class A Common Stock", - "lastsale": "$0.8579", - "netchange": "-0.0039", - "pctchange": "-0.453%", - "volume": "27968", - "marketCap": "2869634.00", + "lastsale": "$0.767", + "netchange": "-0.0909", + "pctchange": "-10.596%", + "volume": "135492", + "marketCap": "2565578.00", "country": "United States", "ipoyear": "2019", "industry": "Packaged Foods", @@ -45642,11 +45670,11 @@ { "symbol": "SNAXW", "name": "Stryve Foods Inc. Warrant", - "lastsale": "$0.0054", - "netchange": "-0.0016", - "pctchange": "-22.857%", - "volume": "1300", - "marketCap": "18063.00", + "lastsale": "$0.0037", + "netchange": "-0.0017", + "pctchange": "-31.481%", + "volume": "600", + "marketCap": "12376.00", "country": "United States", "ipoyear": "2019", "industry": "Packaged Foods", @@ -45656,11 +45684,11 @@ { "symbol": "SNBR", "name": "Sleep Number Corporation Common Stock", - "lastsale": "$14.19", - "netchange": "1.09", - "pctchange": "8.321%", - "volume": "705812", - "marketCap": "317217450.00", + "lastsale": "$14.95", + "netchange": "0.76", + "pctchange": "5.356%", + "volume": "508111", + "marketCap": "334207250.00", "country": "United States", "ipoyear": "", "industry": "Home Furnishings", @@ -45670,11 +45698,11 @@ { "symbol": "SNCR", "name": "Synchronoss Technologies Inc. Common Stock", - "lastsale": "$10.60", - "netchange": "0.40", - "pctchange": "3.922%", - "volume": "90166", - "marketCap": "114672591.00", + "lastsale": "$11.08", + "netchange": "0.48", + "pctchange": "4.528%", + "volume": "70825", + "marketCap": "119865313.00", "country": "United States", "ipoyear": "2018", "industry": "EDP Services", @@ -45685,9 +45713,9 @@ "symbol": "SNCRL", "name": "Synchronoss Technologies Inc. 8.375% Senior Notes due 2026", "lastsale": "$24.77", - "netchange": "0.07", - "pctchange": "0.283%", - "volume": "1010", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "434", "marketCap": "267966046.00", "country": "United States", "ipoyear": "", @@ -45698,11 +45726,11 @@ { "symbol": "SNCY", "name": "Sun Country Airlines Holdings Inc. Common Stock", - "lastsale": "$14.59", - "netchange": "0.17", - "pctchange": "1.179%", - "volume": "1162690", - "marketCap": "772392149.00", + "lastsale": "$15.56", + "netchange": "0.97", + "pctchange": "6.648%", + "volume": "1514878", + "marketCap": "823743786.00", "country": "United States", "ipoyear": "2021", "industry": "Air Freight/Delivery Services", @@ -45712,11 +45740,11 @@ { "symbol": "SND", "name": "Smart Sand Inc. Common Stock", - "lastsale": "$2.15", - "netchange": "0.03", - "pctchange": "1.415%", - "volume": "118755", - "marketCap": "92292070.00", + "lastsale": "$2.34", + "netchange": "0.19", + "pctchange": "8.837%", + "volume": "559879", + "marketCap": "100448113.00", "country": "United States", "ipoyear": "2016", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", @@ -45726,11 +45754,11 @@ { "symbol": "SNDL", "name": "SNDL Inc. Common Shares", - "lastsale": "$2.39", - "netchange": "0.23", - "pctchange": "10.648%", - "volume": "5874225", - "marketCap": "633589000.00", + "lastsale": "$2.06", + "netchange": "-0.33", + "pctchange": "-13.808%", + "volume": "7675339", + "marketCap": "546106000.00", "country": "Canada", "ipoyear": "2019", "industry": " Medicinal Chemicals and Botanical Products ", @@ -45740,11 +45768,11 @@ { "symbol": "SNDX", "name": "Syndax Pharmaceuticals Inc. Common Stock", - "lastsale": "$19.69", - "netchange": "0.75", - "pctchange": "3.96%", - "volume": "1733984", - "marketCap": "1675547289.00", + "lastsale": "$21.35", + "netchange": "1.66", + "pctchange": "8.431%", + "volume": "3839712", + "marketCap": "1816807243.00", "country": "United States", "ipoyear": "2016", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -45754,11 +45782,11 @@ { "symbol": "SNES", "name": "SenesTech Inc. Common Stock", - "lastsale": "$2.63", - "netchange": "0.10", - "pctchange": "3.953%", - "volume": "15698", - "marketCap": "1355344.00", + "lastsale": "$2.85", + "netchange": "0.22", + "pctchange": "8.365%", + "volume": "36391", + "marketCap": "1468719.00", "country": "United States", "ipoyear": "2016", "industry": "Agricultural Chemicals", @@ -45768,11 +45796,11 @@ { "symbol": "SNEX", "name": "StoneX Group Inc. Common Stock", - "lastsale": "$93.69", - "netchange": "2.33", - "pctchange": "2.55%", - "volume": "92754", - "marketCap": "2978525773.00", + "lastsale": "$98.76", + "netchange": "5.07", + "pctchange": "5.411%", + "volume": "441007", + "marketCap": "3139707603.00", "country": "United States", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -45782,11 +45810,11 @@ { "symbol": "SNFCA", "name": "Security National Financial Corporation Class A Common Stock", - "lastsale": "$10.23", - "netchange": "0.16", - "pctchange": "1.589%", - "volume": "61049", - "marketCap": "215845604.00", + "lastsale": "$10.33", + "netchange": "0.10", + "pctchange": "0.978%", + "volume": "96350", + "marketCap": "217955531.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -45796,11 +45824,11 @@ { "symbol": "SNGX", "name": "Soligenix Inc. Common Stock", - "lastsale": "$3.62", - "netchange": "-0.03", - "pctchange": "-0.822%", - "volume": "12388", - "marketCap": "8255124.00", + "lastsale": "$3.50", + "netchange": "-0.12", + "pctchange": "-3.315%", + "volume": "33631", + "marketCap": "7981474.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -45810,11 +45838,11 @@ { "symbol": "SNOA", "name": "Sonoma Pharmaceuticals Inc. Common Stock", - "lastsale": "$2.84", - "netchange": "0.09", - "pctchange": "3.273%", - "volume": "18282", - "marketCap": "2913087.00", + "lastsale": "$2.86", + "netchange": "0.02", + "pctchange": "0.704%", + "volume": "26442", + "marketCap": "2933602.00", "country": "United States", "ipoyear": "2007", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -45824,11 +45852,11 @@ { "symbol": "SNPS", "name": "Synopsys Inc. Common Stock", - "lastsale": "$521.98", - "netchange": "-2.54", - "pctchange": "-0.484%", - "volume": "627486", - "marketCap": "80183302093.00", + "lastsale": "$553.15", + "netchange": "31.17", + "pctchange": "5.971%", + "volume": "1318621", + "marketCap": "84971442494.00", "country": "United States", "ipoyear": "1992", "industry": "Computer Software: Prepackaged Software", @@ -45838,11 +45866,11 @@ { "symbol": "SNPX", "name": "Synaptogenix Inc. Common Stock", - "lastsale": "$2.85", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "8059", - "marketCap": "3745781.00", + "lastsale": "$3.03", + "netchange": "0.18", + "pctchange": "6.316%", + "volume": "11786", + "marketCap": "3982356.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -45852,10 +45880,10 @@ { "symbol": "SNREV", "name": "Sunrise Communications AG American Depositary Shares representing Class A shares When Issued", - "lastsale": "$46.00", - "netchange": "3.65", - "pctchange": "8.619%", - "volume": "7272", + "lastsale": "$47.90", + "netchange": "1.90", + "pctchange": "4.13%", + "volume": "4828", "marketCap": "0.00", "country": "Switzerland", "ipoyear": "", @@ -45866,11 +45894,11 @@ { "symbol": "SNSE", "name": "Sensei Biotherapeutics Inc. Common Stock", - "lastsale": "$0.5004", - "netchange": "-0.0186", - "pctchange": "-3.584%", - "volume": "119623", - "marketCap": "12585625.00", + "lastsale": "$0.5234", + "netchange": "0.023", + "pctchange": "4.596%", + "volume": "195452", + "marketCap": "13164101.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -45880,11 +45908,11 @@ { "symbol": "SNT", "name": "Senstar Technologies Corporation Common Shares", - "lastsale": "$1.575", - "netchange": "-0.02", - "pctchange": "-1.254%", - "volume": "24898", - "marketCap": "36713250.00", + "lastsale": "$1.565", + "netchange": "-0.01", + "pctchange": "-0.635%", + "volume": "19091", + "marketCap": "36480150.00", "country": "Israel", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -45894,11 +45922,11 @@ { "symbol": "SNTG", "name": "Sentage Holdings Inc. Class A Ordinary Shares", - "lastsale": "$2.12", - "netchange": "-0.06", - "pctchange": "-2.752%", - "volume": "3094", - "marketCap": "5947289.00", + "lastsale": "$2.10", + "netchange": "-0.02", + "pctchange": "-0.943%", + "volume": "4313", + "marketCap": "5891183.00", "country": "China", "ipoyear": "2021", "industry": "Finance: Consumer Services", @@ -45908,11 +45936,11 @@ { "symbol": "SNTI", "name": "Senti Biosciences Inc. Common Stock", - "lastsale": "$2.30", - "netchange": "0.06", - "pctchange": "2.679%", - "volume": "11364", - "marketCap": "10531652.00", + "lastsale": "$2.17", + "netchange": "-0.13", + "pctchange": "-5.652%", + "volume": "80513", + "marketCap": "9936384.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -45922,11 +45950,11 @@ { "symbol": "SNY", "name": "Sanofi ADS", - "lastsale": "$52.85", - "netchange": "-0.10", - "pctchange": "-0.189%", - "volume": "851806", - "marketCap": "133689356723.00", + "lastsale": "$51.26", + "netchange": "-1.59", + "pctchange": "-3.009%", + "volume": "3013431", + "marketCap": "129667292822.00", "country": "France", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -45936,11 +45964,11 @@ { "symbol": "SNYR", "name": "Synergy CHC Corp. Common Stock", - "lastsale": "$6.50", - "netchange": "-0.25", - "pctchange": "-3.704%", - "volume": "46526", - "marketCap": "62099076.00", + "lastsale": "$7.10", + "netchange": "0.60", + "pctchange": "9.231%", + "volume": "29688", + "marketCap": "67831298.00", "country": "United States", "ipoyear": "2024", "industry": "Other Pharmaceuticals", @@ -45950,11 +45978,11 @@ { "symbol": "SOBR", "name": "SOBR Safe Inc. Common Stock", - "lastsale": "$5.39", - "netchange": "0.48", - "pctchange": "9.776%", - "volume": "75529", - "marketCap": "1703466.00", + "lastsale": "$5.77", + "netchange": "0.38", + "pctchange": "7.05%", + "volume": "149874", + "marketCap": "1823562.00", "country": "United States", "ipoyear": "", "industry": "Newspapers/Magazines", @@ -45964,11 +45992,11 @@ { "symbol": "SOFI", "name": "SoFi Technologies Inc. Common Stock ", - "lastsale": "$11.42", - "netchange": "0.51", - "pctchange": "4.675%", - "volume": "53656986", - "marketCap": "12173089970.00", + "lastsale": "$11.81", + "netchange": "0.39", + "pctchange": "3.415%", + "volume": "62940518", + "marketCap": "12588808454.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -45978,11 +46006,11 @@ { "symbol": "SOGP", "name": "Sound Group Inc. American Depositary Shares", - "lastsale": "$1.90", - "netchange": "0.16", - "pctchange": "9.195%", - "volume": "3920", - "marketCap": "9358403.00", + "lastsale": "$1.829", + "netchange": "-0.071", + "pctchange": "-3.737%", + "volume": "17924", + "marketCap": "9008694.00", "country": "China", "ipoyear": "2020", "industry": "Computer Software: Programming Data Processing", @@ -45992,11 +46020,11 @@ { "symbol": "SOHO", "name": "Sotherly Hotels Inc. Common Stock", - "lastsale": "$1.215", - "netchange": "-0.035", - "pctchange": "-2.80%", - "volume": "87047", - "marketCap": "24116735.00", + "lastsale": "$1.25", + "netchange": "0.035", + "pctchange": "2.881%", + "volume": "91995", + "marketCap": "24811456.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -46006,11 +46034,11 @@ { "symbol": "SOHOB", "name": "Sotherly Hotels Inc. 8.0% Series B Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$18.16", - "netchange": "-0.14", - "pctchange": "-0.765%", - "volume": "4472", - "marketCap": "360460836.00", + "lastsale": "$17.99", + "netchange": "-0.17", + "pctchange": "-0.936%", + "volume": "8213", + "marketCap": "357086478.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -46020,11 +46048,11 @@ { "symbol": "SOHON", "name": "Sotherly Hotels Inc. 8.25% Series D Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$18.71", - "netchange": "0.06", - "pctchange": "0.322%", - "volume": "2230", - "marketCap": "371377877.00", + "lastsale": "$18.25", + "netchange": "-0.46", + "pctchange": "-2.459%", + "volume": "4271", + "marketCap": "362247261.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -46037,7 +46065,7 @@ "lastsale": "$17.95", "netchange": "0.00", "pctchange": "0.00%", - "volume": "10", + "volume": "57", "marketCap": "356292512.00", "country": "United States", "ipoyear": "", @@ -46048,11 +46076,11 @@ { "symbol": "SOHU", "name": "Sohu.com Limited American Depositary Shares", - "lastsale": "$14.40", - "netchange": "0.04", - "pctchange": "0.279%", - "volume": "111395", - "marketCap": "475901050.00", + "lastsale": "$14.30", + "netchange": "-0.10", + "pctchange": "-0.694%", + "volume": "74576", + "marketCap": "472596181.00", "country": "China", "ipoyear": "", "industry": "EDP Services", @@ -46062,11 +46090,11 @@ { "symbol": "SOND", "name": "Sonder Holdings Inc. Class A Common Stock", - "lastsale": "$2.55", - "netchange": "-0.12", - "pctchange": "-4.494%", - "volume": "74650", - "marketCap": "29543344.00", + "lastsale": "$2.45", + "netchange": "-0.10", + "pctchange": "-3.922%", + "volume": "51259", + "marketCap": "28384781.00", "country": "United States", "ipoyear": "2021", "industry": "Hotels/Resorts", @@ -46076,11 +46104,11 @@ { "symbol": "SONDW", "name": "Sonder Holdings Inc. Warrants", - "lastsale": "$0.0079", - "netchange": "-0.002", - "pctchange": "-20.202%", - "volume": "33471", - "marketCap": "91526.00", + "lastsale": "$0.008", + "netchange": "0.0001", + "pctchange": "1.266%", + "volume": "73109", + "marketCap": "92685.00", "country": "United States", "ipoyear": "2021", "industry": "Hotels/Resorts", @@ -46090,11 +46118,11 @@ { "symbol": "SONM", "name": "Sonim Technologies Inc. Common Stock", - "lastsale": "$3.41", - "netchange": "0.1078", - "pctchange": "3.264%", - "volume": "3189", - "marketCap": "16492383.00", + "lastsale": "$3.46", + "netchange": "0.05", + "pctchange": "1.466%", + "volume": "34967", + "marketCap": "16734207.00", "country": "United States", "ipoyear": "2019", "industry": "Telecommunications Equipment", @@ -46104,11 +46132,11 @@ { "symbol": "SONN", "name": "Sonnet BioTherapeutics Holdings Inc. Common Stock", - "lastsale": "$4.21", - "netchange": "-0.12", - "pctchange": "-2.771%", - "volume": "21854", - "marketCap": "2737818.00", + "lastsale": "$3.73", + "netchange": "-0.48", + "pctchange": "-11.401%", + "volume": "24920471", + "marketCap": "2425667.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -46118,11 +46146,11 @@ { "symbol": "SONO", "name": "Sonos Inc. Common Stock", - "lastsale": "$13.77", - "netchange": "0.29", - "pctchange": "2.151%", - "volume": "1673752", - "marketCap": "1666306185.00", + "lastsale": "$13.63", + "netchange": "-0.14", + "pctchange": "-1.017%", + "volume": "1922910", + "marketCap": "1649364801.00", "country": "United States", "ipoyear": "2018", "industry": "Consumer Electronics/Appliances", @@ -46132,11 +46160,11 @@ { "symbol": "SOPA", "name": "Society Pass Incorporated Common Stock", - "lastsale": "$0.9179", - "netchange": "0.0073", - "pctchange": "0.802%", - "volume": "8212", - "marketCap": "2892024.00", + "lastsale": "$0.9304", + "netchange": "0.0125", + "pctchange": "1.362%", + "volume": "20052", + "marketCap": "2931408.00", "country": "United States", "ipoyear": "2021", "industry": "Business Services", @@ -46146,11 +46174,11 @@ { "symbol": "SOPH", "name": "SOPHiA GENETICS SA Ordinary Shares", - "lastsale": "$3.75", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "32491", - "marketCap": "244614596.00", + "lastsale": "$3.40", + "netchange": "-0.35", + "pctchange": "-9.333%", + "volume": "74436", + "marketCap": "221783901.00", "country": "Switzerland", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -46160,11 +46188,11 @@ { "symbol": "SOTK", "name": "Sono-Tek Corporation Common Stock", - "lastsale": "$4.30", - "netchange": "-0.0919", - "pctchange": "-2.092%", - "volume": "2669", - "marketCap": "67729958.00", + "lastsale": "$4.38", + "netchange": "0.08", + "pctchange": "1.86%", + "volume": "16683", + "marketCap": "68990050.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -46174,11 +46202,11 @@ { "symbol": "SOUN", "name": "SoundHound AI Inc Class A Common Stock", - "lastsale": "$5.37", - "netchange": "0.28", - "pctchange": "5.501%", - "volume": "16066702", - "marketCap": "1926394518.00", + "lastsale": "$5.69", + "netchange": "0.32", + "pctchange": "5.959%", + "volume": "23312547", + "marketCap": "2041188978.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -46188,11 +46216,11 @@ { "symbol": "SOUNW", "name": "SoundHound AI Inc. Warrant", - "lastsale": "$1.92", - "netchange": "0.0099", - "pctchange": "0.518%", - "volume": "23125", - "marketCap": "688766755.00", + "lastsale": "$2.045", + "netchange": "0.125", + "pctchange": "6.51%", + "volume": "50384", + "marketCap": "733608341.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -46202,11 +46230,11 @@ { "symbol": "SOWG", "name": "Sow Good Inc. Common Stock", - "lastsale": "$10.06", - "netchange": "0.65", - "pctchange": "6.908%", - "volume": "156873", - "marketCap": "103068603.00", + "lastsale": "$10.30", + "netchange": "0.24", + "pctchange": "2.386%", + "volume": "64196", + "marketCap": "105527496.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -46216,11 +46244,11 @@ { "symbol": "SPAI", "name": "Safe Pro Group Inc. Common Stock", - "lastsale": "$2.084", - "netchange": "-0.016", - "pctchange": "-0.762%", - "volume": "45893", - "marketCap": "28509639.00", + "lastsale": "$1.985", + "netchange": "-0.099", + "pctchange": "-4.75%", + "volume": "22101", + "marketCap": "27155294.00", "country": "United States", "ipoyear": "2024", "industry": "Industrial Specialties", @@ -46230,11 +46258,11 @@ { "symbol": "SPCB", "name": "SuperCom Ltd. Ordinary Shares (Israel)", - "lastsale": "$3.34", - "netchange": "0.25", - "pctchange": "8.091%", - "volume": "42957", - "marketCap": "3378584.00", + "lastsale": "$3.39", + "netchange": "0.05", + "pctchange": "1.497%", + "volume": "71709", + "marketCap": "3429161.00", "country": "Israel", "ipoyear": "", "industry": "Semiconductors", @@ -46244,11 +46272,11 @@ { "symbol": "SPFI", "name": "South Plains Financial Inc. Common Stock", - "lastsale": "$34.46", - "netchange": "0.88", - "pctchange": "2.621%", - "volume": "41035", - "marketCap": "564683166.00", + "lastsale": "$39.91", + "netchange": "5.45", + "pctchange": "15.815%", + "volume": "89596", + "marketCap": "653990284.00", "country": "United States", "ipoyear": "2019", "industry": "Major Banks", @@ -46258,11 +46286,11 @@ { "symbol": "SPGC", "name": "Sacks Parente Golf Inc. Common Stock", - "lastsale": "$1.82", - "netchange": "0.05", - "pctchange": "2.825%", - "volume": "20160", - "marketCap": "2656448.00", + "lastsale": "$1.9017", + "netchange": "0.0817", + "pctchange": "4.489%", + "volume": "78277", + "marketCap": "2775697.00", "country": "United States", "ipoyear": "2023", "industry": "Recreational Games/Products/Toys", @@ -46272,11 +46300,11 @@ { "symbol": "SPHL", "name": "Springview Holdings Ltd Class A Ordinary Shares", - "lastsale": "$4.40", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "84093", - "marketCap": "93500000.00", + "lastsale": "$4.05", + "netchange": "-0.35", + "pctchange": "-7.955%", + "volume": "85243", + "marketCap": "86062500.00", "country": "Singapore", "ipoyear": "2024", "industry": "Homebuilding", @@ -46286,11 +46314,11 @@ { "symbol": "SPI", "name": "SPI Energy Co. Ltd. Ordinary Shares", - "lastsale": "$0.39", - "netchange": "-0.0285", - "pctchange": "-6.81%", - "volume": "186113", - "marketCap": "12325213.00", + "lastsale": "$0.321", + "netchange": "-0.069", + "pctchange": "-17.692%", + "volume": "363771", + "marketCap": "10144598.00", "country": "China", "ipoyear": "", "industry": "Semiconductors", @@ -46300,10 +46328,10 @@ { "symbol": "SPKL", "name": "Spark I Acquisition Corp. Class A Ordinary Share", - "lastsale": "$10.54", - "netchange": "-0.0048", - "pctchange": "-0.046%", - "volume": "1771", + "lastsale": "$10.53", + "netchange": "-0.01", + "pctchange": "-0.095%", + "volume": "2013", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -46311,42 +46339,14 @@ "sector": "", "url": "/market-activity/stocks/spkl" }, - { - "symbol": "SPKLU", - "name": "Spark I Acquisition Corp. Unit", - "lastsale": "$10.71", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "32", - "marketCap": "0.00", - "country": "United States", - "ipoyear": "2023", - "industry": "", - "sector": "", - "url": "/market-activity/stocks/spklu" - }, - { - "symbol": "SPKLW", - "name": "Spark I Acquisition Corp. Warrant", - "lastsale": "$0.11", - "netchange": "-0.0005", - "pctchange": "-0.452%", - "volume": "2050", - "marketCap": "0.00", - "country": "United States", - "ipoyear": "2023", - "industry": "", - "sector": "", - "url": "/market-activity/stocks/spklw" - }, { "symbol": "SPNS", "name": "Sapiens International Corporation N.V. Common Shares (Cayman Islands)", - "lastsale": "$37.11", - "netchange": "-0.14", - "pctchange": "-0.376%", - "volume": "71856", - "marketCap": "2068260314.00", + "lastsale": "$38.98", + "netchange": "1.87", + "pctchange": "5.039%", + "volume": "206822", + "marketCap": "2172481461.00", "country": "Curacao", "ipoyear": "1992", "industry": "Computer Software: Prepackaged Software", @@ -46356,11 +46356,11 @@ { "symbol": "SPOK", "name": "Spok Holdings Inc. Common Stock", - "lastsale": "$15.93", - "netchange": "0.14", - "pctchange": "0.887%", - "volume": "130068", - "marketCap": "322938615.00", + "lastsale": "$16.77", + "netchange": "0.84", + "pctchange": "5.273%", + "volume": "233213", + "marketCap": "339967393.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -46370,11 +46370,11 @@ { "symbol": "SPPL", "name": "SIMPPLE LTD. Ordinary Shares", - "lastsale": "$1.69", - "netchange": "0.51", - "pctchange": "43.22%", - "volume": "108268517", - "marketCap": "27421874.00", + "lastsale": "$1.36", + "netchange": "-0.33", + "pctchange": "-19.527%", + "volume": "7462200", + "marketCap": "22067307.00", "country": "Singapore", "ipoyear": "2023", "industry": "Diversified Commercial Services", @@ -46384,11 +46384,11 @@ { "symbol": "SPRB", "name": "Spruce Biosciences Inc. Common Stock", - "lastsale": "$0.5401", - "netchange": "0.0051", - "pctchange": "0.953%", - "volume": "76261", - "marketCap": "22307534.00", + "lastsale": "$0.5441", + "netchange": "0.004", + "pctchange": "0.741%", + "volume": "325762", + "marketCap": "22472744.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -46398,11 +46398,11 @@ { "symbol": "SPRC", "name": "SciSparc Ltd. Ordinary Shares", - "lastsale": "$0.23", - "netchange": "0.0067", - "pctchange": "3.00%", - "volume": "174048", - "marketCap": "621845.00", + "lastsale": "$0.2395", + "netchange": "0.0095", + "pctchange": "4.13%", + "volume": "474830", + "marketCap": "647530.00", "country": "Israel", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -46413,9 +46413,9 @@ "symbol": "SPRO", "name": "Spero Therapeutics Inc. Common Stock", "lastsale": "$1.31", - "netchange": "0.02", - "pctchange": "1.55%", - "volume": "304908", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "196973", "marketCap": "70804372.00", "country": "United States", "ipoyear": "2017", @@ -46426,11 +46426,11 @@ { "symbol": "SPRY", "name": "ARS Pharmaceuticals Inc. Common Stock", - "lastsale": "$15.32", - "netchange": "0.12", - "pctchange": "0.789%", - "volume": "574262", - "marketCap": "1485145450.00", + "lastsale": "$15.72", + "netchange": "0.40", + "pctchange": "2.611%", + "volume": "926522", + "marketCap": "1523922093.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -46440,11 +46440,11 @@ { "symbol": "SPSC", "name": "SPS Commerce Inc. Common Stock", - "lastsale": "$171.21", - "netchange": "4.01", - "pctchange": "2.398%", - "volume": "266299", - "marketCap": "6432027724.00", + "lastsale": "$183.62", + "netchange": "12.41", + "pctchange": "7.248%", + "volume": "382539", + "marketCap": "6898247361.00", "country": "United States", "ipoyear": "2010", "industry": "Computer Software: Prepackaged Software", @@ -46454,11 +46454,11 @@ { "symbol": "SPT", "name": "Sprout Social Inc Class A Common Stock", - "lastsale": "$27.50", - "netchange": "-0.09", - "pctchange": "-0.326%", - "volume": "467666", - "marketCap": "1569708993.00", + "lastsale": "$29.31", + "netchange": "1.81", + "pctchange": "6.582%", + "volume": "656562", + "marketCap": "1673024384.00", "country": "United States", "ipoyear": "2019", "industry": "Computer Software: Prepackaged Software", @@ -46468,11 +46468,11 @@ { "symbol": "SPTN", "name": "SpartanNash Company Common Stock", - "lastsale": "$21.81", - "netchange": "0.45", - "pctchange": "2.107%", - "volume": "173368", - "marketCap": "735981002.00", + "lastsale": "$22.59", + "netchange": "0.78", + "pctchange": "3.576%", + "volume": "373997", + "marketCap": "762302193.00", "country": "United States", "ipoyear": "", "industry": "Food Distributors", @@ -46482,11 +46482,11 @@ { "symbol": "SPWH", "name": "Sportsman's Warehouse Holdings Inc. Common Stock", - "lastsale": "$2.66", - "netchange": "0.04", - "pctchange": "1.527%", - "volume": "220298", - "marketCap": "100676662.00", + "lastsale": "$2.69", + "netchange": "0.03", + "pctchange": "1.128%", + "volume": "187956", + "marketCap": "101812113.00", "country": "United States", "ipoyear": "2014", "industry": "Other Specialty Stores", @@ -46496,11 +46496,11 @@ { "symbol": "SQFT", "name": "Presidio Property Trust Inc. Class A Common Stock", - "lastsale": "$0.72", - "netchange": "0.038", - "pctchange": "5.572%", - "volume": "52604", - "marketCap": "10462730.00", + "lastsale": "$0.70", + "netchange": "-0.02", + "pctchange": "-2.778%", + "volume": "23965", + "marketCap": "10172099.00", "country": "United States", "ipoyear": "2020", "industry": "Real Estate Investment Trusts", @@ -46510,11 +46510,11 @@ { "symbol": "SQFTP", "name": "Presidio Property Trust Inc. 9.375% Series D Cumulative Redeemable Perpetual Preferred Stock $0.01 par value per share", - "lastsale": "$14.305", - "netchange": "0.0532", - "pctchange": "0.373%", - "volume": "2139", - "marketCap": "207874109.00", + "lastsale": "$14.15", + "netchange": "-0.155", + "pctchange": "-1.084%", + "volume": "3649", + "marketCap": "205621716.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -46525,9 +46525,9 @@ "symbol": "SQFTW", "name": "Presidio Property Trust Inc. Series A Common Stock Purchase Warrants", "lastsale": "$0.0351", - "netchange": "-0.0069", - "pctchange": "-16.429%", - "volume": "600", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "816", "marketCap": "510058.00", "country": "United States", "ipoyear": "", @@ -46538,11 +46538,11 @@ { "symbol": "SRAD", "name": "Sportradar Group AG Class A Ordinary Shares", - "lastsale": "$12.40", - "netchange": "0.09", - "pctchange": "0.731%", - "volume": "595642", - "marketCap": "13782164760.00", + "lastsale": "$12.65", + "netchange": "0.25", + "pctchange": "2.016%", + "volume": "929276", + "marketCap": "14060030985.00", "country": "Switzerland", "ipoyear": "2021", "industry": "Computer Software: Programming Data Processing", @@ -46552,11 +46552,11 @@ { "symbol": "SRBK", "name": "SR Bancorp Inc. Common stock", - "lastsale": "$10.95", - "netchange": "0.04", - "pctchange": "0.367%", - "volume": "32816", - "marketCap": "103043683.00", + "lastsale": "$11.08", + "netchange": "0.13", + "pctchange": "1.187%", + "volume": "88800", + "marketCap": "104267033.00", "country": "United States", "ipoyear": "2023", "industry": "Banks", @@ -46566,11 +46566,11 @@ { "symbol": "SRCE", "name": "1st Source Corporation Common Stock", - "lastsale": "$60.27", - "netchange": "1.71", - "pctchange": "2.92%", - "volume": "82541", - "marketCap": "1477596979.00", + "lastsale": "$67.29", + "netchange": "7.02", + "pctchange": "11.648%", + "volume": "243133", + "marketCap": "1649701356.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -46580,11 +46580,11 @@ { "symbol": "SRDX", "name": "Surmodics Inc. Common Stock", - "lastsale": "$37.66", - "netchange": "0.09", - "pctchange": "0.24%", - "volume": "184435", - "marketCap": "537295220.00", + "lastsale": "$38.49", + "netchange": "0.83", + "pctchange": "2.204%", + "volume": "428011", + "marketCap": "549136830.00", "country": "United States", "ipoyear": "1998", "industry": "Medical/Dental Instruments", @@ -46594,11 +46594,11 @@ { "symbol": "SRM", "name": "SRM Entertainment Inc. Common Stock", - "lastsale": "$0.7027", - "netchange": "-0.0561", - "pctchange": "-7.393%", - "volume": "321710", - "marketCap": "7318972.00", + "lastsale": "$0.6545", + "netchange": "-0.0482", + "pctchange": "-6.859%", + "volume": "331716", + "marketCap": "6816945.00", "country": "United States", "ipoyear": "2023", "industry": "Recreational Games/Products/Toys", @@ -46608,11 +46608,11 @@ { "symbol": "SRPT", "name": "Sarepta Therapeutics Inc. Common Stock (DE)", - "lastsale": "$125.01", - "netchange": "1.94", - "pctchange": "1.576%", - "volume": "825775", - "marketCap": "11921745413.00", + "lastsale": "$127.97", + "netchange": "2.96", + "pctchange": "2.368%", + "volume": "1453198", + "marketCap": "12204029762.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -46622,11 +46622,11 @@ { "symbol": "SRRK", "name": "Scholar Rock Holding Corporation Common Stock", - "lastsale": "$28.63", - "netchange": "0.96", - "pctchange": "3.469%", - "volume": "677142", - "marketCap": "2584074115.00", + "lastsale": "$29.63", + "netchange": "1.00", + "pctchange": "3.493%", + "volume": "1165249", + "marketCap": "2674331681.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -46636,11 +46636,11 @@ { "symbol": "SRTS", "name": "Sensus Healthcare Inc. Common Stock", - "lastsale": "$6.55", - "netchange": "0.19", - "pctchange": "2.987%", - "volume": "53214", - "marketCap": "107348284.00", + "lastsale": "$6.69", + "netchange": "0.14", + "pctchange": "2.137%", + "volume": "62237", + "marketCap": "109642751.00", "country": "United States", "ipoyear": "2016", "industry": "Medical/Dental Instruments", @@ -46650,11 +46650,11 @@ { "symbol": "SRZN", "name": "Surrozen Inc. Common Stock", - "lastsale": "$10.9399", - "netchange": "-0.9401", - "pctchange": "-7.913%", - "volume": "10936", - "marketCap": "35071700.00", + "lastsale": "$10.38", + "netchange": "-0.5599", + "pctchange": "-5.118%", + "volume": "12301", + "marketCap": "33276744.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -46664,11 +46664,11 @@ { "symbol": "SRZNW", "name": "Surrozen Inc. Warrant", - "lastsale": "$0.02", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "39", - "marketCap": "64117.00", + "lastsale": "$0.0199", + "netchange": "-0.0001", + "pctchange": "-0.50%", + "volume": "1889", + "marketCap": "63796.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -46678,11 +46678,11 @@ { "symbol": "SSBI", "name": "Summit State Bank Common Stock", - "lastsale": "$6.54", - "netchange": "-0.19", - "pctchange": "-2.823%", - "volume": "21334", - "marketCap": "43642270.00", + "lastsale": "$6.6265", + "netchange": "0.0865", + "pctchange": "1.323%", + "volume": "16966", + "marketCap": "44219496.00", "country": "United States", "ipoyear": "2006", "industry": "Major Banks", @@ -46692,11 +46692,11 @@ { "symbol": "SSBK", "name": "Southern States Bancshares Inc. Common Stock", - "lastsale": "$32.28", - "netchange": "1.08", - "pctchange": "3.462%", - "volume": "39032", - "marketCap": "287823716.00", + "lastsale": "$37.55", + "netchange": "5.27", + "pctchange": "16.326%", + "volume": "56653", + "marketCap": "334813524.00", "country": "United States", "ipoyear": "2021", "industry": "Savings Institutions", @@ -46706,11 +46706,11 @@ { "symbol": "SSKN", "name": "Strata Skin Sciences Inc. Common Stock", - "lastsale": "$3.10", - "netchange": "0.07", - "pctchange": "2.31%", - "volume": "13937", - "marketCap": "12930599.00", + "lastsale": "$3.24", + "netchange": "0.14", + "pctchange": "4.516%", + "volume": "8053", + "marketCap": "13514562.00", "country": "United States", "ipoyear": "2005", "industry": "Medical/Dental Instruments", @@ -46720,11 +46720,11 @@ { "symbol": "SSNC", "name": "SS&C Technologies Holdings Inc. Common Stock", - "lastsale": "$71.90", - "netchange": "1.13", - "pctchange": "1.597%", - "volume": "1423394", - "marketCap": "17808560919.00", + "lastsale": "$74.17", + "netchange": "2.27", + "pctchange": "3.157%", + "volume": "1337623", + "marketCap": "18370806166.00", "country": "United States", "ipoyear": "2010", "industry": "Computer Software: Prepackaged Software", @@ -46734,11 +46734,11 @@ { "symbol": "SSP", "name": "E.W. Scripps Company (The) Class A Common Stock", - "lastsale": "$2.29", - "netchange": "0.02", - "pctchange": "0.881%", - "volume": "2092932", - "marketCap": "197209872.00", + "lastsale": "$2.35", + "netchange": "0.06", + "pctchange": "2.62%", + "volume": "1821718", + "marketCap": "202376943.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -46748,11 +46748,11 @@ { "symbol": "SSRM", "name": "SSR Mining Inc. Common Stock", - "lastsale": "$6.06", - "netchange": "-0.03", - "pctchange": "-0.493%", - "volume": "1310391", - "marketCap": "1224702263.00", + "lastsale": "$6.14", + "netchange": "0.08", + "pctchange": "1.32%", + "volume": "2818119", + "marketCap": "1240869950.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -46762,11 +46762,11 @@ { "symbol": "SSSS", "name": "SuRo Capital Corp. Common Stock", - "lastsale": "$4.87", - "netchange": "0.25", - "pctchange": "5.411%", - "volume": "147922", - "marketCap": "113850870.00", + "lastsale": "$5.13", + "netchange": "0.26", + "pctchange": "5.339%", + "volume": "280399", + "marketCap": "119929150.00", "country": "United States", "ipoyear": "2011", "industry": "Finance: Consumer Services", @@ -46790,11 +46790,11 @@ { "symbol": "SSTI", "name": "SoundThinking Inc. Common Stock", - "lastsale": "$10.17", - "netchange": "0.33", - "pctchange": "3.354%", - "volume": "98684", - "marketCap": "130002378.00", + "lastsale": "$11.49", + "netchange": "1.32", + "pctchange": "12.979%", + "volume": "85895", + "marketCap": "146875843.00", "country": "United States", "ipoyear": "2017", "industry": "Computer Software: Prepackaged Software", @@ -46804,11 +46804,11 @@ { "symbol": "SSYS", "name": "Stratasys Ltd. Ordinary Shares (Israel)", - "lastsale": "$7.79", - "netchange": "0.66", - "pctchange": "9.257%", - "volume": "885912", - "marketCap": "542620816.00", + "lastsale": "$8.03", + "netchange": "0.24", + "pctchange": "3.081%", + "volume": "674248", + "marketCap": "559338274.00", "country": "United States", "ipoyear": "1994", "industry": "Computer peripheral equipment", @@ -46818,11 +46818,11 @@ { "symbol": "STAA", "name": "STAAR Surgical Company Common Stock", - "lastsale": "$30.02", - "netchange": "0.88", - "pctchange": "3.02%", - "volume": "502208", - "marketCap": "1479261768.00", + "lastsale": "$30.86", + "netchange": "0.84", + "pctchange": "2.798%", + "volume": "783895", + "marketCap": "1520653503.00", "country": "United States", "ipoyear": "", "industry": "Ophthalmic Goods", @@ -46832,11 +46832,11 @@ { "symbol": "STAF", "name": "Staffing 360 Solutions Inc. Common Stock (DE)", - "lastsale": "$2.77", - "netchange": "-0.07", - "pctchange": "-2.465%", - "volume": "850666", - "marketCap": "2514941.00", + "lastsale": "$2.57", + "netchange": "-0.20", + "pctchange": "-7.22%", + "volume": "278195", + "marketCap": "2333357.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -46846,11 +46846,11 @@ { "symbol": "STBA", "name": "S&T Bancorp Inc. Common Stock", - "lastsale": "$38.33", - "netchange": "0.74", - "pctchange": "1.969%", - "volume": "123550", - "marketCap": "1466495451.00", + "lastsale": "$43.84", + "netchange": "5.51", + "pctchange": "14.375%", + "volume": "553964", + "marketCap": "1677306563.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -46860,11 +46860,11 @@ { "symbol": "STBX", "name": "Starbox Group Holdings Ltd. Class A Ordinary Shares", - "lastsale": "$1.23", - "netchange": "0.03", - "pctchange": "2.50%", - "volume": "182531", - "marketCap": "35783774.00", + "lastsale": "$1.19", + "netchange": "-0.04", + "pctchange": "-3.252%", + "volume": "62825", + "marketCap": "34620074.00", "country": "Malaysia", "ipoyear": "2022", "industry": "Advertising", @@ -46874,11 +46874,11 @@ { "symbol": "STCN", "name": "Steel Connect Inc. Common Stock", - "lastsale": "$10.0001", - "netchange": "-0.2999", - "pctchange": "-2.912%", - "volume": "1538", - "marketCap": "63048130.00", + "lastsale": "$10.3001", + "netchange": "0.30", + "pctchange": "3.00%", + "volume": "33865", + "marketCap": "64939555.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -46888,11 +46888,11 @@ { "symbol": "STEC", "name": "Santech Holdings Limited American Depositary Shares", - "lastsale": "$1.17", - "netchange": "-0.18", - "pctchange": "-13.333%", - "volume": "198509", - "marketCap": "32760000.00", + "lastsale": "$1.05", + "netchange": "-0.12", + "pctchange": "-10.256%", + "volume": "140488", + "marketCap": "29400000.00", "country": "China", "ipoyear": "2021", "industry": "Investment Managers", @@ -46902,11 +46902,11 @@ { "symbol": "STEP", "name": "StepStone Group Inc. Class A Common Stock", - "lastsale": "$59.78", - "netchange": "0.55", - "pctchange": "0.929%", - "volume": "447140", - "marketCap": "6804219619.00", + "lastsale": "$66.10", + "netchange": "6.32", + "pctchange": "10.572%", + "volume": "1188209", + "marketCap": "7523568364.00", "country": "United States", "ipoyear": "2020", "industry": "Investment Managers", @@ -46916,11 +46916,11 @@ { "symbol": "STFS", "name": "Star Fashion Culture Holdings Limited Class A Ordinary Shares", - "lastsale": "$3.8888", - "netchange": "0.0088", - "pctchange": "0.227%", - "volume": "83048", - "marketCap": "48998880.00", + "lastsale": "$4.20", + "netchange": "0.3112", + "pctchange": "8.002%", + "volume": "528112", + "marketCap": "52920000.00", "country": "China", "ipoyear": "2024", "industry": "Advertising", @@ -46930,11 +46930,11 @@ { "symbol": "STGW", "name": "Stagwell Inc. Class A Common Stock", - "lastsale": "$6.76", - "netchange": "0.17", - "pctchange": "2.58%", - "volume": "463691", - "marketCap": "1780447745.00", + "lastsale": "$7.12", + "netchange": "0.36", + "pctchange": "5.325%", + "volume": "1161575", + "marketCap": "1875264489.00", "country": "Canada", "ipoyear": "", "industry": "Advertising", @@ -46944,11 +46944,11 @@ { "symbol": "STHO", "name": "Star Holdings Shares of Beneficial Interest", - "lastsale": "$12.02", - "netchange": "-0.04", - "pctchange": "-0.332%", - "volume": "24684", - "marketCap": "160101015.00", + "lastsale": "$12.07", + "netchange": "0.05", + "pctchange": "0.416%", + "volume": "69243", + "marketCap": "160766993.00", "country": "United States", "ipoyear": "", "industry": "Real Estate", @@ -46958,11 +46958,11 @@ { "symbol": "STI", "name": "Solidion Technology Inc. Common Stock", - "lastsale": "$0.3999", - "netchange": "0.0344", - "pctchange": "9.412%", - "volume": "2733304", - "marketCap": "36982129.00", + "lastsale": "$0.3835", + "netchange": "-0.0164", + "pctchange": "-4.101%", + "volume": "1543856", + "marketCap": "35465483.00", "country": "United States", "ipoyear": "2022", "industry": "Industrial Machinery/Components", @@ -46972,11 +46972,11 @@ { "symbol": "STIM", "name": "Neuronetics Inc. Common Stock", - "lastsale": "$1.13", - "netchange": "0.04", - "pctchange": "3.67%", - "volume": "284263", - "marketCap": "34233875.00", + "lastsale": "$1.19", + "netchange": "0.06", + "pctchange": "5.31%", + "volume": "745739", + "marketCap": "36051603.00", "country": "United States", "ipoyear": "2018", "industry": "Medical/Dental Instruments", @@ -46986,11 +46986,11 @@ { "symbol": "STKH", "name": "Steakholder Foods Ltd. American Depositary Shares", - "lastsale": "$2.60", + "lastsale": "$2.55", "netchange": "-0.05", - "pctchange": "-1.887%", - "volume": "14199", - "marketCap": "7111312.00", + "pctchange": "-1.923%", + "volume": "10008", + "marketCap": "6974556.00", "country": "Israel", "ipoyear": "2021", "industry": "Packaged Foods", @@ -47000,11 +47000,11 @@ { "symbol": "STKL", "name": "SunOpta Inc. Common Stock", - "lastsale": "$6.78", - "netchange": "0.03", - "pctchange": "0.444%", - "volume": "1013729", - "marketCap": "792180875.00", + "lastsale": "$7.26", + "netchange": "0.48", + "pctchange": "7.08%", + "volume": "2626098", + "marketCap": "848264477.00", "country": "Canada", "ipoyear": "", "industry": "Farming/Seeds/Milling", @@ -47014,11 +47014,11 @@ { "symbol": "STKS", "name": "The ONE Group Hospitality Inc. Common Stock", - "lastsale": "$3.44", - "netchange": "0.01", - "pctchange": "0.292%", - "volume": "44346", - "marketCap": "107140678.00", + "lastsale": "$3.68", + "netchange": "0.24", + "pctchange": "6.977%", + "volume": "170425", + "marketCap": "114615609.00", "country": "United States", "ipoyear": "", "industry": "Restaurants", @@ -47028,11 +47028,11 @@ { "symbol": "STLD", "name": "Steel Dynamics Inc.", - "lastsale": "$135.65", - "netchange": "2.07", - "pctchange": "1.55%", - "volume": "926544", - "marketCap": "20931137923.00", + "lastsale": "$154.32", + "netchange": "18.67", + "pctchange": "13.763%", + "volume": "4338029", + "marketCap": "23811966121.00", "country": "United States", "ipoyear": "1996", "industry": "Steel/Iron Ore", @@ -47042,11 +47042,11 @@ { "symbol": "STNE", "name": "StoneCo Ltd. Class A Common Shares", - "lastsale": "$11.03", - "netchange": "-0.31", - "pctchange": "-2.734%", - "volume": "5182637", - "marketCap": "3407565172.00", + "lastsale": "$11.51", + "netchange": "0.48", + "pctchange": "4.352%", + "volume": "6266840", + "marketCap": "3555854499.00", "country": "Brazil", "ipoyear": "2018", "industry": "EDP Services", @@ -47056,11 +47056,11 @@ { "symbol": "STOK", "name": "Stoke Therapeutics Inc. Common Stock", - "lastsale": "$13.05", - "netchange": "-0.05", - "pctchange": "-0.382%", - "volume": "383724", - "marketCap": "687053777.00", + "lastsale": "$13.25", + "netchange": "0.20", + "pctchange": "1.533%", + "volume": "496645", + "marketCap": "697583337.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -47070,11 +47070,11 @@ { "symbol": "STRA", "name": "Strategic Education Inc. Common Stock", - "lastsale": "$88.10", - "netchange": "1.39", - "pctchange": "1.603%", - "volume": "174111", - "marketCap": "2169285771.00", + "lastsale": "$96.42", + "netchange": "8.32", + "pctchange": "9.444%", + "volume": "394073", + "marketCap": "2374149081.00", "country": "United States", "ipoyear": "1996", "industry": "Other Consumer Services", @@ -47084,11 +47084,11 @@ { "symbol": "STRL", "name": "Sterling Infrastructure Inc. Common Stock", - "lastsale": "$157.22", - "netchange": "5.68", - "pctchange": "3.748%", - "volume": "270107", - "marketCap": "4831837072.00", + "lastsale": "$175.42", + "netchange": "18.20", + "pctchange": "11.576%", + "volume": "528997", + "marketCap": "5391177071.00", "country": "United States", "ipoyear": "", "industry": "Military/Government/Technical", @@ -47098,11 +47098,11 @@ { "symbol": "STRM", "name": "Streamline Health Solutions Inc. Common Stock", - "lastsale": "$2.70", - "netchange": "0.48", - "pctchange": "21.622%", - "volume": "73815", - "marketCap": "11398339.00", + "lastsale": "$2.71", + "netchange": "0.01", + "pctchange": "0.37%", + "volume": "17225", + "marketCap": "11440555.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -47112,11 +47112,11 @@ { "symbol": "STRO", "name": "Sutro Biopharma Inc. Common Stock", - "lastsale": "$3.84", - "netchange": "0.15", - "pctchange": "4.065%", - "volume": "519412", - "marketCap": "314740451.00", + "lastsale": "$4.14", + "netchange": "0.30", + "pctchange": "7.813%", + "volume": "829072", + "marketCap": "339329548.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -47126,11 +47126,11 @@ { "symbol": "STRR", "name": "Star Equity Holdings Inc. Common Stock", - "lastsale": "$3.61", - "netchange": "-0.17", - "pctchange": "-4.497%", - "volume": "6952", - "marketCap": "11675097.00", + "lastsale": "$3.5601", + "netchange": "-0.0499", + "pctchange": "-1.382%", + "volume": "1158", + "marketCap": "11513716.00", "country": "United States", "ipoyear": "2004", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -47140,11 +47140,11 @@ { "symbol": "STRRP", "name": "Star Equity Holdings Inc. Series A Cumulative Perpetual Preferred Stock", - "lastsale": "$9.10", - "netchange": "0.0299", - "pctchange": "0.33%", - "volume": "108", - "marketCap": "29430301.00", + "lastsale": "$9.2766", + "netchange": "0.1766", + "pctchange": "1.941%", + "volume": "7754", + "marketCap": "30001443.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -47154,11 +47154,11 @@ { "symbol": "STRS", "name": "Stratus Properties Inc. Common Stock", - "lastsale": "$23.10", - "netchange": "1.20", - "pctchange": "5.479%", - "volume": "7257", - "marketCap": "186586439.00", + "lastsale": "$27.71", + "netchange": "4.61", + "pctchange": "19.957%", + "volume": "22632", + "marketCap": "223822953.00", "country": "United States", "ipoyear": "", "industry": "Homebuilding", @@ -47168,11 +47168,11 @@ { "symbol": "STRT", "name": "STRATTEC SECURITY CORPORATION Common Stock", - "lastsale": "$37.01", - "netchange": "-0.02", - "pctchange": "-0.054%", - "volume": "29121", - "marketCap": "150558605.00", + "lastsale": "$37.98", + "netchange": "0.97", + "pctchange": "2.621%", + "volume": "16514", + "marketCap": "154504615.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -47182,11 +47182,11 @@ { "symbol": "STSS", "name": "Sharps Technology Inc. Common Stock", - "lastsale": "$3.19", - "netchange": "0.23", - "pctchange": "7.77%", - "volume": "78010", - "marketCap": "5742000.00", + "lastsale": "$2.92", + "netchange": "-0.27", + "pctchange": "-8.464%", + "volume": "28301", + "marketCap": "5256000.00", "country": "United States", "ipoyear": "2022", "industry": "Medical/Dental Instruments", @@ -47199,7 +47199,7 @@ "lastsale": "$0.05", "netchange": "0.00", "pctchange": "0.00%", - "volume": "3238", + "volume": "20", "marketCap": "90000.00", "country": "United States", "ipoyear": "2022", @@ -47210,11 +47210,11 @@ { "symbol": "STTK", "name": "Shattuck Labs Inc. Common Stock", - "lastsale": "$1.20", - "netchange": "0.04", - "pctchange": "3.448%", - "volume": "233159", - "marketCap": "57272723.00", + "lastsale": "$1.23", + "netchange": "0.03", + "pctchange": "2.50%", + "volume": "405846", + "marketCap": "58704541.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -47224,11 +47224,11 @@ { "symbol": "STX", "name": "Seagate Technology Holdings PLC Ordinary Shares (Ireland)", - "lastsale": "$101.65", - "netchange": "1.76", - "pctchange": "1.762%", - "volume": "1519537", - "marketCap": "21501974590.00", + "lastsale": "$102.98", + "netchange": "1.33", + "pctchange": "1.308%", + "volume": "2411587", + "marketCap": "21783308837.00", "country": "Ireland", "ipoyear": "2002", "industry": "Electronic Components", @@ -47238,11 +47238,11 @@ { "symbol": "SUGP", "name": "SU Group Holdings Limited Ordinary Shares", - "lastsale": "$1.1899", - "netchange": "0.0699", - "pctchange": "6.241%", - "volume": "71295", - "marketCap": "15766175.00", + "lastsale": "$1.18", + "netchange": "-0.0099", + "pctchange": "-0.832%", + "volume": "31398", + "marketCap": "15635000.00", "country": "Hong Kong", "ipoyear": "2024", "industry": "Diversified Commercial Services", @@ -47252,11 +47252,11 @@ { "symbol": "SUNS", "name": "Sunrise Realty Trust Inc. Common Stock", - "lastsale": "$14.89", - "netchange": "0.58", - "pctchange": "4.053%", - "volume": "32969", - "marketCap": "103119132.00", + "lastsale": "$15.19", + "netchange": "0.30", + "pctchange": "2.015%", + "volume": "76973", + "marketCap": "105196750.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -47266,11 +47266,11 @@ { "symbol": "SUPN", "name": "Supernus Pharmaceuticals Inc. Common Stock", - "lastsale": "$34.74", - "netchange": "0.04", - "pctchange": "0.115%", - "volume": "945025", - "marketCap": "1914361144.00", + "lastsale": "$37.75", + "netchange": "3.01", + "pctchange": "8.664%", + "volume": "724712", + "marketCap": "2084527556.00", "country": "United States", "ipoyear": "2012", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -47280,11 +47280,11 @@ { "symbol": "SURG", "name": "SurgePays Inc. Common Stock", - "lastsale": "$1.64", - "netchange": "0.01", - "pctchange": "0.613%", - "volume": "139064", - "marketCap": "32381608.00", + "lastsale": "$1.60", + "netchange": "-0.04", + "pctchange": "-2.439%", + "volume": "196297", + "marketCap": "31591813.00", "country": "United States", "ipoyear": "", "industry": "Advertising", @@ -47294,11 +47294,11 @@ { "symbol": "SUUN", "name": "SolarBank Corporation Common Stock", - "lastsale": "$3.33", - "netchange": "0.02", - "pctchange": "0.604%", - "volume": "30855", - "marketCap": "110056500.00", + "lastsale": "$2.86", + "netchange": "-0.47", + "pctchange": "-14.114%", + "volume": "73140", + "marketCap": "94523000.00", "country": "Canada", "ipoyear": "", "industry": "Power Generation", @@ -47308,11 +47308,11 @@ { "symbol": "SVC", "name": "Service Properties Trust Common Stock", - "lastsale": "$2.96", - "netchange": "-0.07", - "pctchange": "-2.31%", - "volume": "2707563", - "marketCap": "491032494.00", + "lastsale": "$3.31", + "netchange": "0.35", + "pctchange": "11.824%", + "volume": "3522140", + "marketCap": "549093768.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -47322,11 +47322,11 @@ { "symbol": "SVCO", "name": "Silvaco Group Inc. Common Stock", - "lastsale": "$6.47", - "netchange": "0.11", - "pctchange": "1.73%", - "volume": "238439", - "marketCap": "170123584.00", + "lastsale": "$6.80", + "netchange": "0.33", + "pctchange": "5.10%", + "volume": "471942", + "marketCap": "178800676.00", "country": "United States", "ipoyear": "2024", "industry": "Computer Software: Prepackaged Software", @@ -47336,10 +47336,10 @@ { "symbol": "SVII", "name": "Spring Valley Acquisition Corp. II Class A Ordinary Shares", - "lastsale": "$11.40", - "netchange": "-0.03", - "pctchange": "-0.262%", - "volume": "6569", + "lastsale": "$11.6998", + "netchange": "0.2998", + "pctchange": "2.63%", + "volume": "705", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -47351,9 +47351,9 @@ "symbol": "SVIIR", "name": "Spring Valley Acquisition Corp. II Rights", "lastsale": "$0.07", - "netchange": "0.0175", - "pctchange": "33.333%", - "volume": "24600", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "83", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -47364,10 +47364,10 @@ { "symbol": "SVIIW", "name": "Spring Valley Acquisition Corp. II Warrant", - "lastsale": "$0.0212", - "netchange": "-0.002", - "pctchange": "-8.621%", - "volume": "500", + "lastsale": "$0.0282", + "netchange": "0.007", + "pctchange": "33.019%", + "volume": "100", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -47378,11 +47378,11 @@ { "symbol": "SVMH", "name": "SRIVARU Holding Limited Ordinary Shares", - "lastsale": "$0.0267", - "netchange": "0.0017", - "pctchange": "6.80%", - "volume": "57457600", - "marketCap": "399066.00", + "lastsale": "$0.0245", + "netchange": "-0.0022", + "pctchange": "-8.24%", + "volume": "24355135", + "marketCap": "366184.00", "country": "Cayman Islands", "ipoyear": "", "industry": "Auto Manufacturing", @@ -47392,11 +47392,11 @@ { "symbol": "SVMHW", "name": "SRIVARU Holding Limited Warrant", - "lastsale": "$0.007", - "netchange": "-0.0029", - "pctchange": "-29.293%", - "volume": "22961", - "marketCap": "104624.00", + "lastsale": "$0.0061", + "netchange": "-0.0009", + "pctchange": "-12.857%", + "volume": "38581", + "marketCap": "91172.00", "country": "Cayman Islands", "ipoyear": "", "industry": "Auto Manufacturing", @@ -47406,11 +47406,11 @@ { "symbol": "SVRA", "name": "Savara Inc. Common Stock", - "lastsale": "$3.62", - "netchange": "-0.08", - "pctchange": "-2.162%", - "volume": "773457", - "marketCap": "595854183.00", + "lastsale": "$3.82", + "netchange": "0.20", + "pctchange": "5.525%", + "volume": "1498733", + "marketCap": "628774303.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -47420,11 +47420,11 @@ { "symbol": "SVRE", "name": "SaverOne 2014 Ltd. American Depositary Shares", - "lastsale": "$1.54", - "netchange": "0.0649", - "pctchange": "4.40%", - "volume": "87004", - "marketCap": "2804596.00", + "lastsale": "$1.48", + "netchange": "-0.06", + "pctchange": "-3.896%", + "volume": "73136", + "marketCap": "2695326.00", "country": "Israel", "ipoyear": "2022", "industry": "EDP Services", @@ -47434,11 +47434,11 @@ { "symbol": "SVREW", "name": "SaverOne 2014 Ltd. Warrant", - "lastsale": "$0.01", - "netchange": "-0.0004", - "pctchange": "-3.846%", - "volume": "11790", - "marketCap": "18212.00", + "lastsale": "$0.0114", + "netchange": "0.0014", + "pctchange": "14.00%", + "volume": "107321", + "marketCap": "20761.00", "country": "Israel", "ipoyear": "2022", "industry": "EDP Services", @@ -47448,11 +47448,11 @@ { "symbol": "SWAG", "name": "Stran & Company Inc. Common Stock", - "lastsale": "$1.13", - "netchange": "0.04", - "pctchange": "3.67%", - "volume": "13902", - "marketCap": "21026282.00", + "lastsale": "$1.16", + "netchange": "0.03", + "pctchange": "2.655%", + "volume": "9313", + "marketCap": "21584502.00", "country": "United States", "ipoyear": "2021", "industry": "Advertising", @@ -47462,11 +47462,11 @@ { "symbol": "SWAGW", "name": "Stran & Company Inc. Warrant", - "lastsale": "$0.0096", - "netchange": "-0.003", - "pctchange": "-23.81%", - "volume": "115771", - "marketCap": "178630.00", + "lastsale": "$0.0091", + "netchange": "-0.0005", + "pctchange": "-5.208%", + "volume": "33563", + "marketCap": "169327.00", "country": "United States", "ipoyear": "2021", "industry": "Advertising", @@ -47476,11 +47476,11 @@ { "symbol": "SWBI", "name": "Smith & Wesson Brands Inc. Common Stock", - "lastsale": "$14.015", - "netchange": "0.455", - "pctchange": "3.355%", - "volume": "667676", - "marketCap": "628604760.00", + "lastsale": "$13.27", + "netchange": "-0.745", + "pctchange": "-5.316%", + "volume": "1756955", + "marketCap": "595189809.00", "country": "United States", "ipoyear": "", "industry": "Ordnance And Accessories", @@ -47490,11 +47490,11 @@ { "symbol": "SWIM", "name": "Latham Group Inc. Common Stock", - "lastsale": "$6.58", - "netchange": "0.20", - "pctchange": "3.135%", - "volume": "627501", - "marketCap": "760497338.00", + "lastsale": "$5.81", + "netchange": "-0.77", + "pctchange": "-11.702%", + "volume": "2058028", + "marketCap": "671502968.00", "country": "United States", "ipoyear": "2021", "industry": "Plastic Products", @@ -47504,11 +47504,11 @@ { "symbol": "SWIN", "name": "Solowin Holdings Ordinary Share", - "lastsale": "$2.72", - "netchange": "0.16", - "pctchange": "6.25%", - "volume": "76726", - "marketCap": "43465600.00", + "lastsale": "$2.68", + "netchange": "-0.04", + "pctchange": "-1.471%", + "volume": "116506", + "marketCap": "42826400.00", "country": "Hong Kong", "ipoyear": "2023", "industry": "Investment Bankers/Brokers/Service", @@ -47518,11 +47518,11 @@ { "symbol": "SWKH", "name": "SWK Holdings Corporation Common Stock", - "lastsale": "$16.79", - "netchange": "0.21", - "pctchange": "1.267%", - "volume": "3969", - "marketCap": "207555462.00", + "lastsale": "$16.88", + "netchange": "0.09", + "pctchange": "0.536%", + "volume": "18842", + "marketCap": "208668028.00", "country": "United States", "ipoyear": "", "industry": "Diversified Financial Services", @@ -47546,11 +47546,11 @@ { "symbol": "SWKS", "name": "Skyworks Solutions Inc. Common Stock", - "lastsale": "$88.58", - "netchange": "0.63", - "pctchange": "0.716%", - "volume": "1736640", - "marketCap": "14147676143.00", + "lastsale": "$90.47", + "netchange": "1.89", + "pctchange": "2.134%", + "volume": "2276013", + "marketCap": "14449540084.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -47560,11 +47560,11 @@ { "symbol": "SWTX", "name": "SpringWorks Therapeutics Inc. Common Stock", - "lastsale": "$31.59", - "netchange": "0.65", - "pctchange": "2.101%", - "volume": "674341", - "marketCap": "2346284923.00", + "lastsale": "$33.00", + "netchange": "1.41", + "pctchange": "4.463%", + "volume": "1210025", + "marketCap": "2451009891.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -47574,11 +47574,11 @@ { "symbol": "SWVL", "name": "Swvl Holdings Corp Class A Common Shares", - "lastsale": "$3.75", - "netchange": "0.29", - "pctchange": "8.382%", - "volume": "62931", - "marketCap": "31950000.00", + "lastsale": "$3.64", + "netchange": "-0.11", + "pctchange": "-2.933%", + "volume": "31630", + "marketCap": "31012800.00", "country": "United Arab Emirates", "ipoyear": "", "industry": "Business Services", @@ -47588,11 +47588,11 @@ { "symbol": "SWVLW", "name": "Swvl Holdings Corp Warrant", - "lastsale": "$0.0181", - "netchange": "-0.0007", - "pctchange": "-3.723%", - "volume": "6428", - "marketCap": "154212.00", + "lastsale": "$0.016", + "netchange": "-0.0021", + "pctchange": "-11.602%", + "volume": "2992", + "marketCap": "136320.00", "country": "United Arab Emirates", "ipoyear": "", "industry": "Business Services", @@ -47602,11 +47602,11 @@ { "symbol": "SXTC", "name": "China SXT Pharmaceuticals Inc. Ordinary Shares", - "lastsale": "$0.505", - "netchange": "0.0261", - "pctchange": "5.45%", - "volume": "114630", - "marketCap": "1755426.00", + "lastsale": "$0.463", + "netchange": "-0.042", + "pctchange": "-8.317%", + "volume": "188101", + "marketCap": "1609430.00", "country": "China", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -47616,11 +47616,11 @@ { "symbol": "SXTP", "name": "60 Degrees Pharmaceuticals Inc. Common Stock", - "lastsale": "$0.9021", - "netchange": "0.0111", - "pctchange": "1.246%", - "volume": "63606", - "marketCap": "1595217.00", + "lastsale": "$0.9766", + "netchange": "0.0745", + "pctchange": "8.259%", + "volume": "141940", + "marketCap": "1726958.00", "country": "United States", "ipoyear": "2023", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -47630,11 +47630,11 @@ { "symbol": "SXTPW", "name": "60 Degrees Pharmaceuticals Inc. Warrant", - "lastsale": "$0.0152", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "97", - "marketCap": "26879.00", + "lastsale": "$0.04", + "netchange": "0.0248", + "pctchange": "163.158%", + "volume": "31802", + "marketCap": "70733.00", "country": "United States", "ipoyear": "2023", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -47644,11 +47644,11 @@ { "symbol": "SY", "name": "So-Young International Inc. American Depository Shares", - "lastsale": "$0.8941", - "netchange": "0.0216", - "pctchange": "2.476%", - "volume": "48248", - "marketCap": "87665760.00", + "lastsale": "$0.8503", + "netchange": "-0.0438", + "pctchange": "-4.899%", + "volume": "78062", + "marketCap": "83371207.00", "country": "China", "ipoyear": "2019", "industry": "EDP Services", @@ -47658,11 +47658,11 @@ { "symbol": "SYBT", "name": "Stock Yards Bancorp Inc. Common Stock", - "lastsale": "$67.19", - "netchange": "2.92", - "pctchange": "4.543%", - "volume": "119653", - "marketCap": "1975759980.00", + "lastsale": "$74.85", + "netchange": "7.66", + "pctchange": "11.401%", + "volume": "398014", + "marketCap": "2201006615.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -47672,11 +47672,11 @@ { "symbol": "SYBX", "name": "Synlogic Inc. Common Stock", - "lastsale": "$1.45", - "netchange": "0.02", - "pctchange": "1.399%", - "volume": "15942", - "marketCap": "16959358.00", + "lastsale": "$1.43", + "netchange": "-0.02", + "pctchange": "-1.379%", + "volume": "34125", + "marketCap": "16725436.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -47686,11 +47686,11 @@ { "symbol": "SYM", "name": "Symbotic Inc. Class A Common Stock", - "lastsale": "$29.30", - "netchange": "0.77", - "pctchange": "2.699%", - "volume": "684549", - "marketCap": "17157406598.00", + "lastsale": "$31.63", + "netchange": "2.33", + "pctchange": "7.952%", + "volume": "1352136", + "marketCap": "18521801048.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -47700,11 +47700,11 @@ { "symbol": "SYNA", "name": "Synaptics Incorporated Common Stock $0.001 Par Value", - "lastsale": "$69.26", - "netchange": "-0.01", - "pctchange": "-0.014%", - "volume": "272625", - "marketCap": "2741499118.00", + "lastsale": "$72.18", + "netchange": "2.92", + "pctchange": "4.216%", + "volume": "537815", + "marketCap": "2857080657.00", "country": "United States", "ipoyear": "2002", "industry": "Semiconductors", @@ -47714,11 +47714,11 @@ { "symbol": "SYPR", "name": "Sypris Solutions Inc. Common Stock", - "lastsale": "$1.37", - "netchange": "0.02", - "pctchange": "1.481%", - "volume": "38759", - "marketCap": "31474192.00", + "lastsale": "$1.40", + "netchange": "0.03", + "pctchange": "2.19%", + "volume": "31452", + "marketCap": "32163408.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -47728,11 +47728,11 @@ { "symbol": "SYRA", "name": "Syra Health Corp. Class A Common Stock", - "lastsale": "$0.425", - "netchange": "0.0051", - "pctchange": "1.215%", - "volume": "75679", - "marketCap": "4168021.00", + "lastsale": "$0.4179", + "netchange": "-0.0071", + "pctchange": "-1.671%", + "volume": "54376", + "marketCap": "4098390.00", "country": "United States", "ipoyear": "2023", "industry": "Diversified Commercial Services", @@ -47742,11 +47742,11 @@ { "symbol": "SYRE", "name": "Spyre Therapeutics Inc. Common Stock", - "lastsale": "$35.92", - "netchange": "0.79", - "pctchange": "2.249%", - "volume": "326564", - "marketCap": "1824462074.00", + "lastsale": "$37.48", + "netchange": "1.56", + "pctchange": "4.343%", + "volume": "545507", + "marketCap": "1903698178.00", "country": "United States", "ipoyear": "2016", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -47756,11 +47756,11 @@ { "symbol": "SYRS", "name": "Syros Pharmaceuticals Inc. Common Stock", - "lastsale": "$2.53", - "netchange": "0.10", - "pctchange": "4.115%", - "volume": "133198", - "marketCap": "67886116.00", + "lastsale": "$2.45", + "netchange": "-0.08", + "pctchange": "-3.162%", + "volume": "329069", + "marketCap": "65739520.00", "country": "United States", "ipoyear": "2016", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -47770,11 +47770,11 @@ { "symbol": "SYT", "name": "SYLA Technologies Co. Ltd. American Depositary Shares", - "lastsale": "$1.485", - "netchange": "-0.005", - "pctchange": "-0.336%", - "volume": "4288", - "marketCap": "38742314.00", + "lastsale": "$1.51", + "netchange": "0.025", + "pctchange": "1.684%", + "volume": "3102", + "marketCap": "39394541.00", "country": "Japan", "ipoyear": "2023", "industry": "Real Estate", @@ -47784,11 +47784,11 @@ { "symbol": "SYTA", "name": "Siyata Mobile Inc. Common Shares", - "lastsale": "$1.27", - "netchange": "0.05", - "pctchange": "4.098%", - "volume": "468315", - "marketCap": "1120712.00", + "lastsale": "$1.17", + "netchange": "-0.10", + "pctchange": "-7.874%", + "volume": "221628", + "marketCap": "1032467.00", "country": "Canada", "ipoyear": "2020", "industry": "Telecommunications Equipment", @@ -47799,9 +47799,9 @@ "symbol": "SYTAW", "name": "Siyata Mobile Inc. Warrant", "lastsale": "$0.0469", - "netchange": "0.0019", - "pctchange": "4.222%", - "volume": "7007", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "165", "marketCap": "41387.00", "country": "Canada", "ipoyear": "2020", @@ -47812,11 +47812,11 @@ { "symbol": "TACT", "name": "TransAct Technologies Incorporated Common Stock", - "lastsale": "$4.26", - "netchange": "0.08", - "pctchange": "1.914%", - "volume": "7763", - "marketCap": "42592788.00", + "lastsale": "$4.29", + "netchange": "0.03", + "pctchange": "0.704%", + "volume": "16944", + "marketCap": "42892737.00", "country": "United States", "ipoyear": "1996", "industry": "Computer peripheral equipment", @@ -47826,11 +47826,11 @@ { "symbol": "TAIT", "name": "Taitron Components Incorporated Class A Common Stock", - "lastsale": "$2.84", - "netchange": "0.02", - "pctchange": "0.709%", - "volume": "1829", - "marketCap": "17100151.00", + "lastsale": "$2.8678", + "netchange": "0.0278", + "pctchange": "0.979%", + "volume": "1999", + "marketCap": "17267540.00", "country": "United States", "ipoyear": "1995", "industry": "Electronic Components", @@ -47840,11 +47840,11 @@ { "symbol": "TALK", "name": "Talkspace Inc. Common Stock", - "lastsale": "$3.16", - "netchange": "0.03", - "pctchange": "0.958%", - "volume": "1300116", - "marketCap": "531550678.00", + "lastsale": "$3.28", + "netchange": "0.12", + "pctchange": "3.797%", + "volume": "2175761", + "marketCap": "551736147.00", "country": "United States", "ipoyear": "2020", "industry": "Medical/Nursing Services", @@ -47854,11 +47854,11 @@ { "symbol": "TALKW", "name": "Talkspace Inc. Warrant", - "lastsale": "$0.20", - "netchange": "-0.015", - "pctchange": "-6.977%", - "volume": "6064", - "marketCap": "33642448.00", + "lastsale": "$0.22", + "netchange": "0.02", + "pctchange": "10.00%", + "volume": "26043", + "marketCap": "37006693.00", "country": "United States", "ipoyear": "2020", "industry": "Medical/Nursing Services", @@ -47868,11 +47868,11 @@ { "symbol": "TANH", "name": "Tantech Holdings Ltd. Common Shares", - "lastsale": "$0.1559", - "netchange": "-0.001", - "pctchange": "-0.637%", - "volume": "2104824", - "marketCap": "1300206.00", + "lastsale": "$0.1442", + "netchange": "-0.0117", + "pctchange": "-7.505%", + "volume": "1768297", + "marketCap": "1202628.00", "country": "China", "ipoyear": "2015", "industry": "Major Chemicals", @@ -47882,11 +47882,11 @@ { "symbol": "TAOP", "name": "Taoping Inc. Ordinary Shares ", - "lastsale": "$0.4157", - "netchange": "-0.0093", - "pctchange": "-2.188%", - "volume": "84358", - "marketCap": "1878964.00", + "lastsale": "$0.3998", + "netchange": "-0.0159", + "pctchange": "-3.825%", + "volume": "82673", + "marketCap": "1807096.00", "country": "Hong Kong", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -47896,11 +47896,11 @@ { "symbol": "TARA", "name": "Protara Therapeutics Inc. Common Stock", - "lastsale": "$2.61", - "netchange": "0.02", - "pctchange": "0.772%", - "volume": "262497", - "marketCap": "53843705.00", + "lastsale": "$2.45", + "netchange": "-0.16", + "pctchange": "-6.13%", + "volume": "157646", + "marketCap": "50542941.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -47910,11 +47910,11 @@ { "symbol": "TARS", "name": "Tarsus Pharmaceuticals Inc. Common Stock", - "lastsale": "$45.66", - "netchange": "-0.55", - "pctchange": "-1.19%", - "volume": "819132", - "marketCap": "1736985711.00", + "lastsale": "$46.80", + "netchange": "1.14", + "pctchange": "2.497%", + "volume": "1776492", + "marketCap": "1780353292.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -47924,11 +47924,11 @@ { "symbol": "TASK", "name": "TaskUs Inc. Class A Common Stock", - "lastsale": "$14.01", - "netchange": "0.47", - "pctchange": "3.471%", - "volume": "211542", - "marketCap": "261746098.00", + "lastsale": "$14.70", + "netchange": "0.69", + "pctchange": "4.925%", + "volume": "303641", + "marketCap": "274637234.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -47938,11 +47938,11 @@ { "symbol": "TATT", "name": "TAT Technologies Ltd. Ordinary Shares", - "lastsale": "$18.29", - "netchange": "0.035", - "pctchange": "0.192%", - "volume": "13094", - "marketCap": "184776773.00", + "lastsale": "$19.00", + "netchange": "0.71", + "pctchange": "3.882%", + "volume": "51453", + "marketCap": "191949628.00", "country": "Israel", "ipoyear": "", "industry": "Aerospace", @@ -47952,11 +47952,11 @@ { "symbol": "TAYD", "name": "Taylor Devices Inc. Common Stock", - "lastsale": "$45.54", - "netchange": "1.72", - "pctchange": "3.925%", - "volume": "36991", - "marketCap": "142470205.00", + "lastsale": "$52.74", + "netchange": "7.20", + "pctchange": "15.81%", + "volume": "26068", + "marketCap": "164995139.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -47966,11 +47966,11 @@ { "symbol": "TBBK", "name": "The Bancorp Inc Common Stock", - "lastsale": "$49.33", - "netchange": "0.71", - "pctchange": "1.46%", - "volume": "608885", - "marketCap": "2415148605.00", + "lastsale": "$56.81", + "netchange": "7.48", + "pctchange": "15.163%", + "volume": "1665081", + "marketCap": "2781362097.00", "country": "United States", "ipoyear": "2004", "industry": "Major Banks", @@ -47980,11 +47980,11 @@ { "symbol": "TBLA", "name": "Taboola.com Ltd. Ordinary Shares", - "lastsale": "$3.28", - "netchange": "0.01", - "pctchange": "0.306%", - "volume": "481950", - "marketCap": "1101019009.00", + "lastsale": "$3.34", + "netchange": "0.06", + "pctchange": "1.829%", + "volume": "1021128", + "marketCap": "1121159600.00", "country": "Israel", "ipoyear": "", "industry": "Computer Software: Programming Data Processing", @@ -47994,11 +47994,11 @@ { "symbol": "TBLAW", "name": "Taboola.com Ltd. Warrant", - "lastsale": "$0.2075", - "netchange": "0.0475", - "pctchange": "29.688%", - "volume": "18163", - "marketCap": "69652879.00", + "lastsale": "$0.1601", + "netchange": "-0.0474", + "pctchange": "-22.843%", + "volume": "3770", + "marketCap": "53741812.00", "country": "Israel", "ipoyear": "", "industry": "Computer Software: Programming Data Processing", @@ -48008,11 +48008,11 @@ { "symbol": "TBLD", "name": "Thornburg Income Builder Opportunities Trust Common Stock", - "lastsale": "$17.29", - "netchange": "0.10", - "pctchange": "0.582%", - "volume": "30933", - "marketCap": "554695757.00", + "lastsale": "$17.19", + "netchange": "-0.10", + "pctchange": "-0.578%", + "volume": "39518", + "marketCap": "551487569.00", "country": "United States", "ipoyear": "2021", "industry": "Investment Managers", @@ -48022,10 +48022,10 @@ { "symbol": "TBMC", "name": "Trailblazer Merger Corporation I Class A Common Stock", - "lastsale": "$11.10", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "614", + "lastsale": "$11.12", + "netchange": "0.02", + "pctchange": "0.18%", + "volume": "280", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -48037,9 +48037,9 @@ "symbol": "TBMCR", "name": "Trailblazer Merger Corporation I Rights", "lastsale": "$0.144", - "netchange": "-0.0809", - "pctchange": "-35.972%", - "volume": "1000", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "42", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -48050,11 +48050,11 @@ { "symbol": "TBNK", "name": "Territorial Bancorp Inc. Common Stock", - "lastsale": "$10.30", - "netchange": "0.21", - "pctchange": "2.081%", - "volume": "8962", - "marketCap": "90971763.00", + "lastsale": "$11.31", + "netchange": "1.01", + "pctchange": "9.806%", + "volume": "147689", + "marketCap": "99892295.00", "country": "United States", "ipoyear": "2009", "industry": "Savings Institutions", @@ -48064,11 +48064,11 @@ { "symbol": "TBPH", "name": "Theravance Biopharma Inc. Ordinary Shares", - "lastsale": "$8.27", - "netchange": "0.06", - "pctchange": "0.731%", - "volume": "135907", - "marketCap": "404585626.00", + "lastsale": "$8.71", + "netchange": "0.44", + "pctchange": "5.32%", + "volume": "275230", + "marketCap": "426111343.00", "country": "Cayman Islands", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -48078,11 +48078,11 @@ { "symbol": "TBRG", "name": "TruBridge Inc. Common Stock", - "lastsale": "$12.97", - "netchange": "0.27", - "pctchange": "2.126%", - "volume": "75967", - "marketCap": "194035234.00", + "lastsale": "$13.01", + "netchange": "0.04", + "pctchange": "0.308%", + "volume": "54208", + "marketCap": "194633646.00", "country": "United States", "ipoyear": "2002", "industry": "EDP Services", @@ -48092,11 +48092,11 @@ { "symbol": "TC", "name": "TuanChe Limited American Depositary Shares", - "lastsale": "$0.9013", - "netchange": "-0.0097", - "pctchange": "-1.065%", - "volume": "23365", - "marketCap": "1542369.00", + "lastsale": "$0.8315", + "netchange": "-0.0698", + "pctchange": "-7.744%", + "volume": "42544", + "marketCap": "1422922.00", "country": "China", "ipoyear": "2018", "industry": "Business Services", @@ -48106,11 +48106,11 @@ { "symbol": "TCBI", "name": "Texas Capital Bancshares Inc. Common Stock", - "lastsale": "$77.18", - "netchange": "1.22", - "pctchange": "1.606%", - "volume": "315293", - "marketCap": "3566618620.00", + "lastsale": "$85.48", + "netchange": "8.30", + "pctchange": "10.754%", + "volume": "1519678", + "marketCap": "3950175689.00", "country": "United States", "ipoyear": "2003", "industry": "Major Banks", @@ -48120,11 +48120,11 @@ { "symbol": "TCBIO", "name": "Texas Capital Bancshares Inc. Depositary Shares 5.75% Fixed Rate Non-Cumulative Perpetual Preferred Stock Series B", - "lastsale": "$21.41", - "netchange": "0.24", - "pctchange": "1.134%", - "volume": "24042", - "marketCap": "989392390.00", + "lastsale": "$21.11", + "netchange": "-0.30", + "pctchange": "-1.401%", + "volume": "22056", + "marketCap": "975528881.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -48134,11 +48134,11 @@ { "symbol": "TCBK", "name": "TriCo Bancshares Common Stock", - "lastsale": "$43.71", - "netchange": "1.08", - "pctchange": "2.533%", - "volume": "98623", - "marketCap": "1442124380.00", + "lastsale": "$49.44", + "netchange": "5.73", + "pctchange": "13.109%", + "volume": "381736", + "marketCap": "1631174316.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -48148,11 +48148,11 @@ { "symbol": "TCBP", "name": "TC BioPharm (Holdings) plc American Depositary Shares", - "lastsale": "$1.29", - "netchange": "-0.10", - "pctchange": "-7.194%", - "volume": "438744", - "marketCap": "750806.00", + "lastsale": "$1.18", + "netchange": "-0.11", + "pctchange": "-8.527%", + "volume": "437703", + "marketCap": "686784.00", "country": "United Kingdom", "ipoyear": "2022", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -48162,11 +48162,11 @@ { "symbol": "TCBPW", "name": "TC BioPharm (Holdings) plc Warrants", - "lastsale": "$0.0143", - "netchange": "-0.0057", - "pctchange": "-28.50%", - "volume": "118797", - "marketCap": "8323.00", + "lastsale": "$0.0191", + "netchange": "0.0048", + "pctchange": "33.566%", + "volume": "50192", + "marketCap": "11117.00", "country": "United Kingdom", "ipoyear": "2022", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -48176,11 +48176,11 @@ { "symbol": "TCBS", "name": "Texas Community Bancshares Inc. Common Stock", - "lastsale": "$14.85", - "netchange": "-0.06", - "pctchange": "-0.402%", - "volume": "3222", - "marketCap": "46861774.00", + "lastsale": "$14.9248", + "netchange": "0.0748", + "pctchange": "0.504%", + "volume": "10804", + "marketCap": "47097818.00", "country": "United States", "ipoyear": "2021", "industry": "Banks", @@ -48190,11 +48190,11 @@ { "symbol": "TCBX", "name": "Third Coast Bancshares Inc. Common Stock", - "lastsale": "$33.14", - "netchange": "0.95", - "pctchange": "2.951%", - "volume": "85039", - "marketCap": "452861944.00", + "lastsale": "$34.00", + "netchange": "0.86", + "pctchange": "2.595%", + "volume": "288822", + "marketCap": "464613944.00", "country": "United States", "ipoyear": "2021", "industry": "Banks", @@ -48204,11 +48204,11 @@ { "symbol": "TCMD", "name": "Tactile Systems Technology Inc. Common Stock", - "lastsale": "$13.43", - "netchange": "-1.68", - "pctchange": "-11.118%", - "volume": "727510", - "marketCap": "321873426.00", + "lastsale": "$14.62", + "netchange": "1.19", + "pctchange": "8.861%", + "volume": "468239", + "marketCap": "350837441.00", "country": "United States", "ipoyear": "2016", "industry": "Medical/Dental Instruments", @@ -48218,11 +48218,11 @@ { "symbol": "TCOM", "name": "Trip.com Group Limited American Depositary Shares", - "lastsale": "$68.42", - "netchange": "1.18", - "pctchange": "1.755%", - "volume": "3926392", - "marketCap": "44246649809.00", + "lastsale": "$67.06", + "netchange": "-1.36", + "pctchange": "-1.988%", + "volume": "2734461", + "marketCap": "43367149023.00", "country": "China", "ipoyear": "2003", "industry": "Business Services", @@ -48232,11 +48232,11 @@ { "symbol": "TCPC", "name": "BlackRock TCP Capital Corp. Common Stock", - "lastsale": "$7.80", - "netchange": "-0.01", - "pctchange": "-0.128%", - "volume": "781824", - "marketCap": "667610845.00", + "lastsale": "$8.55", + "netchange": "0.75", + "pctchange": "9.615%", + "volume": "1677956", + "marketCap": "731804196.00", "country": "United States", "ipoyear": "2012", "industry": "Finance/Investors Services", @@ -48246,11 +48246,11 @@ { "symbol": "TCRT", "name": "Alaunos Therapeutics Inc. Common Stock", - "lastsale": "$2.04", - "netchange": "0.0307", - "pctchange": "1.528%", - "volume": "6509", - "marketCap": "3266554.00", + "lastsale": "$2.16", + "netchange": "0.12", + "pctchange": "5.882%", + "volume": "13459", + "marketCap": "3458704.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -48260,11 +48260,11 @@ { "symbol": "TCRX", "name": "TScan Therapeutics Inc. Common Stock", - "lastsale": "$5.29", - "netchange": "0.21", - "pctchange": "4.134%", - "volume": "553690", - "marketCap": "280231772.00", + "lastsale": "$5.69", + "netchange": "0.40", + "pctchange": "7.561%", + "volume": "1136277", + "marketCap": "301421320.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -48274,11 +48274,11 @@ { "symbol": "TCTM", "name": "TCTM Kids IT Education Inc. American Depositary Shares", - "lastsale": "$1.00", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "13092", - "marketCap": "10792439.00", + "lastsale": "$1.03", + "netchange": "0.03", + "pctchange": "3.00%", + "volume": "19825", + "marketCap": "11116212.00", "country": "China", "ipoyear": "2014", "industry": "Other Consumer Services", @@ -48288,11 +48288,11 @@ { "symbol": "TCX", "name": "Tucows Inc. Class A Common Stock", - "lastsale": "$17.99", - "netchange": "0.18", - "pctchange": "1.011%", - "volume": "30331", - "marketCap": "197490874.00", + "lastsale": "$17.72", + "netchange": "-0.27", + "pctchange": "-1.501%", + "volume": "71517", + "marketCap": "194526864.00", "country": "Canada", "ipoyear": "", "industry": "EDP Services", @@ -48302,11 +48302,11 @@ { "symbol": "TDTH", "name": "Trident Digital Tech Holdings Ltd American Depository Shares", - "lastsale": "$2.71", - "netchange": "0.08", - "pctchange": "3.042%", - "volume": "48653", - "marketCap": "174918403.00", + "lastsale": "$2.51", + "netchange": "-0.20", + "pctchange": "-7.38%", + "volume": "44379", + "marketCap": "162009295.00", "country": "Singapore", "ipoyear": "2024", "industry": "Business Services", @@ -48316,11 +48316,11 @@ { "symbol": "TDUP", "name": "ThredUp Inc. Class A Common Stock", - "lastsale": "$0.8372", - "netchange": "0.309", - "pctchange": "58.501%", - "volume": "12012088", - "marketCap": "94130387.00", + "lastsale": "$0.8789", + "netchange": "0.0417", + "pctchange": "4.981%", + "volume": "1907384", + "marketCap": "99981569.00", "country": "United States", "ipoyear": "2021", "industry": "Catalog/Specialty Distribution", @@ -48330,11 +48330,11 @@ { "symbol": "TEAM", "name": "Atlassian Corporation Class A Common Stock", - "lastsale": "$221.58", - "netchange": "2.62", - "pctchange": "1.197%", - "volume": "2935036", - "marketCap": "57706827233.00", + "lastsale": "$225.57", + "netchange": "3.99", + "pctchange": "1.801%", + "volume": "2422547", + "marketCap": "58745956399.00", "country": "Australia", "ipoyear": "2015", "industry": "Computer Software: Prepackaged Software", @@ -48344,11 +48344,11 @@ { "symbol": "TECH", "name": "Bio-Techne Corp Common Stock", - "lastsale": "$77.62", - "netchange": "1.72", - "pctchange": "2.266%", - "volume": "542179", - "marketCap": "12310563669.00", + "lastsale": "$75.83", + "netchange": "-1.79", + "pctchange": "-2.306%", + "volume": "1100083", + "marketCap": "12026668939.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -48358,11 +48358,11 @@ { "symbol": "TECTP", "name": "Tectonic Financial Inc. 9.00% Fixed-to-Floating Rate Series B Non-Cumulative Perpetual Preferred Stock", - "lastsale": "$10.5157", - "netchange": "0.2549", - "pctchange": "2.484%", - "volume": "17640", - "marketCap": "74349469.00", + "lastsale": "$10.22", + "netchange": "-0.2957", + "pctchange": "-2.812%", + "volume": "35016", + "marketCap": "72258773.00", "country": "United States", "ipoyear": "2019", "industry": "Major Banks", @@ -48372,11 +48372,11 @@ { "symbol": "TECX", "name": "Tectonic Therapeutic Inc. Common Stock", - "lastsale": "$43.02", - "netchange": "1.15", - "pctchange": "2.747%", - "volume": "184112", - "marketCap": "633877287.00", + "lastsale": "$44.85", + "netchange": "1.83", + "pctchange": "4.254%", + "volume": "207758", + "marketCap": "660841383.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -48386,11 +48386,11 @@ { "symbol": "TELA", "name": "TELA Bio Inc. Common Stock", - "lastsale": "$2.92", - "netchange": "0.07", - "pctchange": "2.456%", - "volume": "232046", - "marketCap": "72164290.00", + "lastsale": "$3.02", + "netchange": "0.10", + "pctchange": "3.425%", + "volume": "464924", + "marketCap": "74635670.00", "country": "United States", "ipoyear": "2019", "industry": "Medical/Dental Instruments", @@ -48400,11 +48400,11 @@ { "symbol": "TELO", "name": "Telomir Pharmaceuticals Inc. Common Stock", - "lastsale": "$4.22", - "netchange": "-0.02", - "pctchange": "-0.472%", - "volume": "20716", - "marketCap": "124953415.00", + "lastsale": "$4.60", + "netchange": "0.38", + "pctchange": "9.005%", + "volume": "90473", + "marketCap": "136205144.00", "country": "United States", "ipoyear": "2024", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -48414,11 +48414,11 @@ { "symbol": "TEM", "name": "Tempus AI Inc. Class A Common Stock", - "lastsale": "$44.50", - "netchange": "-5.00", - "pctchange": "-10.101%", - "volume": "3057291", - "marketCap": "6867182684.00", + "lastsale": "$56.97", + "netchange": "12.47", + "pctchange": "28.022%", + "volume": "3124266", + "marketCap": "8969680561.00", "country": "United States", "ipoyear": "2024", "industry": "Computer Software: Programming Data Processing", @@ -48428,11 +48428,11 @@ { "symbol": "TENB", "name": "Tenable Holdings Inc. Common Stock", - "lastsale": "$39.01", - "netchange": "0.30", - "pctchange": "0.775%", - "volume": "918385", - "marketCap": "4646497913.00", + "lastsale": "$42.00", + "netchange": "2.99", + "pctchange": "7.665%", + "volume": "2233756", + "marketCap": "5002638102.00", "country": "United States", "ipoyear": "2018", "industry": "Computer Software: Prepackaged Software", @@ -48442,11 +48442,11 @@ { "symbol": "TENX", "name": "Tenax Therapeutics Inc. Common Stock", - "lastsale": "$4.56", - "netchange": "0.09", - "pctchange": "2.013%", - "volume": "14983", - "marketCap": "15544611.00", + "lastsale": "$4.61", + "netchange": "0.05", + "pctchange": "1.096%", + "volume": "44091", + "marketCap": "15715057.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -48456,11 +48456,11 @@ { "symbol": "TER", "name": "Teradyne Inc. Common Stock", - "lastsale": "$105.45", - "netchange": "1.18", - "pctchange": "1.132%", - "volume": "3264974", - "marketCap": "17173741168.00", + "lastsale": "$109.00", + "netchange": "3.55", + "pctchange": "3.367%", + "volume": "2249724", + "marketCap": "17751899358.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -48470,11 +48470,11 @@ { "symbol": "TERN", "name": "Terns Pharmaceuticals Inc. Common Stock", - "lastsale": "$7.17", + "lastsale": "$7.24", "netchange": "0.07", - "pctchange": "0.986%", - "volume": "807117", - "marketCap": "504566602.00", + "pctchange": "0.976%", + "volume": "920337", + "marketCap": "509492636.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -48487,7 +48487,7 @@ "lastsale": "$12.15", "netchange": "0.00", "pctchange": "0.00%", - "volume": "2000", + "volume": "637", "marketCap": "0.00", "country": "Malaysia", "ipoyear": "2022", @@ -48495,28 +48495,14 @@ "sector": "Finance", "url": "/market-activity/stocks/tete" }, - { - "symbol": "TETEW", - "name": "Technology & Telecommunication Acquisition Corporation Warrant", - "lastsale": "$0.02", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "50", - "marketCap": "0.00", - "country": "Malaysia", - "ipoyear": "2022", - "industry": "Blank Checks", - "sector": "Finance", - "url": "/market-activity/stocks/tetew" - }, { "symbol": "TFFP", "name": "TFF Pharmaceuticals Inc. Common Stock", - "lastsale": "$1.84", - "netchange": "-0.06", - "pctchange": "-3.158%", - "volume": "53571", - "marketCap": "6377515.00", + "lastsale": "$1.62", + "netchange": "-0.22", + "pctchange": "-11.957%", + "volume": "109499", + "marketCap": "5614986.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -48526,11 +48512,11 @@ { "symbol": "TFIN", "name": "Triumph Financial Inc. Common Stock", - "lastsale": "$89.30", - "netchange": "2.29", - "pctchange": "2.632%", - "volume": "88412", - "marketCap": "2088500446.00", + "lastsale": "$98.61", + "netchange": "9.31", + "pctchange": "10.426%", + "volume": "405729", + "marketCap": "2306237726.00", "country": "United States", "ipoyear": "2014", "industry": "Major Banks", @@ -48540,11 +48526,11 @@ { "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": "$24.04", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "81", - "marketCap": "562234611.00", + "lastsale": "$24.2989", + "netchange": "0.2589", + "pctchange": "1.077%", + "volume": "143", + "marketCap": "568289625.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -48554,38 +48540,24 @@ { "symbol": "TFSL", "name": "TFS Financial Corporation Common Stock", - "lastsale": "$12.94", - "netchange": "0.19", - "pctchange": "1.49%", - "volume": "235349", - "marketCap": "3632398451.00", + "lastsale": "$14.13", + "netchange": "1.19", + "pctchange": "9.196%", + "volume": "1023997", + "marketCap": "3966444367.00", "country": "United States", "ipoyear": "2007", "industry": "Savings Institutions", "sector": "Finance", "url": "/market-activity/stocks/tfsl" }, - { - "symbol": "TGAA", - "name": "Target Global Acquisition I Corp. Class A Ordinary Share", - "lastsale": "$11.27", - "netchange": "0.01", - "pctchange": "0.089%", - "volume": "235", - "marketCap": "0.00", - "country": "Cayman Islands", - "ipoyear": "2022", - "industry": "Blank Checks", - "sector": "Finance", - "url": "/market-activity/stocks/tgaa" - }, { "symbol": "TGAAW", "name": "Target Global Acquisition I Corp. Warrant", - "lastsale": "$0.08", - "netchange": "-0.0262", - "pctchange": "-24.67%", - "volume": "4700", + "lastsale": "$0.06", + "netchange": "-0.02", + "pctchange": "-25.00%", + "volume": "43457", "marketCap": "0.00", "country": "Cayman Islands", "ipoyear": "2022", @@ -48596,11 +48568,11 @@ { "symbol": "TGL", "name": "Treasure Global Inc. Common Stock", - "lastsale": "$0.4601", - "netchange": "-0.0531", - "pctchange": "-10.347%", - "volume": "391702", - "marketCap": "9348118.00", + "lastsale": "$0.4043", + "netchange": "-0.0558", + "pctchange": "-12.128%", + "volume": "445356", + "marketCap": "8214397.00", "country": "United States", "ipoyear": "2022", "industry": "Business Services", @@ -48610,11 +48582,11 @@ { "symbol": "TGTX", "name": "TG Therapeutics Inc. Common Stock", - "lastsale": "$25.86", - "netchange": "1.50", - "pctchange": "6.158%", - "volume": "3955172", - "marketCap": "4003726323.00", + "lastsale": "$27.17", + "netchange": "1.31", + "pctchange": "5.066%", + "volume": "4139850", + "marketCap": "4206544632.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -48624,11 +48596,11 @@ { "symbol": "TH", "name": "Target Hospitality Corp. Common Stock", - "lastsale": "$8.10", - "netchange": "0.40", - "pctchange": "5.195%", - "volume": "711098", - "marketCap": "813493935.00", + "lastsale": "$8.56", + "netchange": "0.46", + "pctchange": "5.679%", + "volume": "1125077", + "marketCap": "859692356.00", "country": "United States", "ipoyear": "2018", "industry": "Hotels/Resorts", @@ -48638,11 +48610,11 @@ { "symbol": "THAR", "name": "Tharimmune Inc. Common Stock", - "lastsale": "$2.77", - "netchange": "-0.18", - "pctchange": "-6.102%", - "volume": "109561", - "marketCap": "3182065.00", + "lastsale": "$2.80", + "netchange": "0.03", + "pctchange": "1.083%", + "volume": "159299", + "marketCap": "3216528.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -48652,25 +48624,39 @@ { "symbol": "THCH", "name": "TH International Limited Ordinary shares", - "lastsale": "$0.68", - "netchange": "-0.022", - "pctchange": "-3.134%", - "volume": "168206", - "marketCap": "112824158.00", + "lastsale": "$0.691", + "netchange": "0.011", + "pctchange": "1.618%", + "volume": "32290", + "marketCap": "114649255.00", "country": "China", "ipoyear": "", "industry": "Restaurants", "sector": "Consumer Discretionary", "url": "/market-activity/stocks/thch" }, + { + "symbol": "THCP", + "name": "Thunder Bridge Capital Partners IV Inc. Class A Common Stock", + "lastsale": "$10.59", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "2", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2021", + "industry": "Consumer Electronics/Appliances", + "sector": "Industrials", + "url": "/market-activity/stocks/thcp" + }, { "symbol": "THFF", "name": "First Financial Corporation Indiana Common Stock", - "lastsale": "$43.93", - "netchange": "0.95", - "pctchange": "2.21%", - "volume": "61639", - "marketCap": "518993105.00", + "lastsale": "$50.23", + "netchange": "6.30", + "pctchange": "14.341%", + "volume": "209259", + "marketCap": "593421891.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -48680,11 +48666,11 @@ { "symbol": "THRD", "name": "Third Harmonic Bio Inc. Common Stock", - "lastsale": "$12.42", - "netchange": "0.315", - "pctchange": "2.602%", - "volume": "85968", - "marketCap": "510431099.00", + "lastsale": "$13.27", + "netchange": "0.85", + "pctchange": "6.844%", + "volume": "131412", + "marketCap": "545363984.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -48694,11 +48680,11 @@ { "symbol": "THRM", "name": "Gentherm Inc Common Stock", - "lastsale": "$44.38", - "netchange": "0.46", - "pctchange": "1.047%", - "volume": "328424", - "marketCap": "1374882059.00", + "lastsale": "$45.21", + "netchange": "0.83", + "pctchange": "1.87%", + "volume": "247067", + "marketCap": "1400595266.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -48708,11 +48694,11 @@ { "symbol": "THRY", "name": "Thryv Holdings Inc. Common Stock", - "lastsale": "$15.22", - "netchange": "0.35", - "pctchange": "2.354%", - "volume": "478728", - "marketCap": "552532238.00", + "lastsale": "$15.59", + "netchange": "0.37", + "pctchange": "2.431%", + "volume": "680930", + "marketCap": "565964362.00", "country": "United States", "ipoyear": "", "industry": "Advertising", @@ -48723,9 +48709,9 @@ "symbol": "THTX", "name": "Theratechnologies Inc. Common Shares", "lastsale": "$1.28", - "netchange": "0.09", - "pctchange": "7.563%", - "volume": "25754", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "45236", "marketCap": "58854424.00", "country": "Canada", "ipoyear": "", @@ -48736,11 +48722,11 @@ { "symbol": "TIGO", "name": "Millicom International Cellular S.A. Common Stock", - "lastsale": "$27.32", - "netchange": "0.44", - "pctchange": "1.637%", - "volume": "34089", - "marketCap": "4701671053.00", + "lastsale": "$26.87", + "netchange": "-0.45", + "pctchange": "-1.647%", + "volume": "64560", + "marketCap": "4624227715.00", "country": "Luxembourg", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -48750,11 +48736,11 @@ { "symbol": "TIGR", "name": "UP Fintech Holding Ltd American Depositary Share representing fifteen Class A Ordinary Shares", - "lastsale": "$6.71", - "netchange": "0.22", - "pctchange": "3.39%", - "volume": "9670368", - "marketCap": "1121501455.00", + "lastsale": "$6.62", + "netchange": "-0.09", + "pctchange": "-1.341%", + "volume": "6249949", + "marketCap": "1106458962.00", "country": "China", "ipoyear": "2019", "industry": "Investment Bankers/Brokers/Service", @@ -48764,11 +48750,11 @@ { "symbol": "TIL", "name": "Instil Bio Inc. Common Stock", - "lastsale": "$26.46", - "netchange": "-1.17", - "pctchange": "-4.235%", - "volume": "91948", - "marketCap": "172093538.00", + "lastsale": "$24.80", + "netchange": "-1.66", + "pctchange": "-6.274%", + "volume": "106313", + "marketCap": "161297042.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -48778,11 +48764,11 @@ { "symbol": "TILE", "name": "Interface Inc. Common Stock", - "lastsale": "$24.13", - "netchange": "0.63", - "pctchange": "2.681%", - "volume": "1017119", - "marketCap": "1406877957.00", + "lastsale": "$24.73", + "netchange": "0.60", + "pctchange": "2.487%", + "volume": "808373", + "marketCap": "1441860418.00", "country": "United States", "ipoyear": "", "industry": "Home Furnishings", @@ -48792,11 +48778,11 @@ { "symbol": "TIPT", "name": "Tiptree Inc. Common Stock", - "lastsale": "$21.08", - "netchange": "0.64", - "pctchange": "3.131%", - "volume": "81275", - "marketCap": "781137065.00", + "lastsale": "$22.00", + "netchange": "0.92", + "pctchange": "4.364%", + "volume": "236737", + "marketCap": "815228436.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -48806,11 +48792,11 @@ { "symbol": "TIRX", "name": "TIAN RUIXIANG Holdings Ltd Class A Ordinary Shares", - "lastsale": "$1.83", - "netchange": "0.09", - "pctchange": "5.172%", - "volume": "11467", - "marketCap": "4363366.00", + "lastsale": "$1.80", + "netchange": "-0.03", + "pctchange": "-1.639%", + "volume": "10012", + "marketCap": "4291835.00", "country": "China", "ipoyear": "2021", "industry": "Specialty Insurers", @@ -48820,11 +48806,11 @@ { "symbol": "TITN", "name": "Titan Machinery Inc. Common Stock", - "lastsale": "$13.89", - "netchange": "0.08", - "pctchange": "0.579%", - "volume": "152143", - "marketCap": "321244795.00", + "lastsale": "$15.655", + "netchange": "1.765", + "pctchange": "12.707%", + "volume": "475828", + "marketCap": "362065318.00", "country": "United States", "ipoyear": "2007", "industry": "Other Specialty Stores", @@ -48834,11 +48820,11 @@ { "symbol": "TIVC", "name": "Tivic Health Systems Inc. Common Stock", - "lastsale": "$0.27", - "netchange": "-0.02", - "pctchange": "-6.897%", - "volume": "237639", - "marketCap": "1669570.00", + "lastsale": "$0.2736", + "netchange": "0.0036", + "pctchange": "1.333%", + "volume": "80682", + "marketCap": "1691831.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -48848,11 +48834,11 @@ { "symbol": "TKLF", "name": "Tokyo Lifestyle Co. Ltd. American Depositary Shares", - "lastsale": "$0.5075", - "netchange": "0.0126", - "pctchange": "2.546%", - "volume": "216318", - "marketCap": "21426755.00", + "lastsale": "$0.4582", + "netchange": "-0.0493", + "pctchange": "-9.714%", + "volume": "379477", + "marketCap": "19345298.00", "country": "Japan", "ipoyear": "2022", "industry": "Other Specialty Stores", @@ -48862,11 +48848,11 @@ { "symbol": "TKNO", "name": "Alpha Teknova Inc. Common Stock", - "lastsale": "$6.71", - "netchange": "-0.21", - "pctchange": "-3.035%", - "volume": "260329", - "marketCap": "357663083.00", + "lastsale": "$6.89", + "netchange": "0.18", + "pctchange": "2.683%", + "volume": "350092", + "marketCap": "367257622.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -48876,11 +48862,11 @@ { "symbol": "TLF", "name": "Tandy Leather Factory Inc. Common Stock", - "lastsale": "$4.24", - "netchange": "-0.06", - "pctchange": "-1.395%", - "volume": "941", - "marketCap": "35711595.00", + "lastsale": "$4.21", + "netchange": "-0.03", + "pctchange": "-0.708%", + "volume": "3109", + "marketCap": "35458919.00", "country": "United States", "ipoyear": "", "industry": "Apparel", @@ -48918,11 +48904,11 @@ { "symbol": "TLN", "name": "Talen Energy Corporation Common Stock", - "lastsale": "$189.73", - "netchange": "19.73", - "pctchange": "11.606%", - "volume": "2339435", - "marketCap": "9676505109.00", + "lastsale": "$192.13", + "netchange": "2.40", + "pctchange": "1.265%", + "volume": "1700546", + "marketCap": "9798908589.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -48932,11 +48918,11 @@ { "symbol": "TLPH", "name": "Talphera Inc. Common Stock", - "lastsale": "$0.887", - "netchange": "-0.0023", - "pctchange": "-0.259%", - "volume": "17756", - "marketCap": "15072771.00", + "lastsale": "$0.9111", + "netchange": "0.0241", + "pctchange": "2.717%", + "volume": "77035", + "marketCap": "15482301.00", "country": "United States", "ipoyear": "2011", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -48946,11 +48932,11 @@ { "symbol": "TLRY", "name": "Tilray Brands Inc. Common Stock ", - "lastsale": "$1.77", - "netchange": "0.04", - "pctchange": "2.312%", - "volume": "27390702", - "marketCap": "1492042310.00", + "lastsale": "$1.54", + "netchange": "-0.23", + "pctchange": "-12.994%", + "volume": "55815121", + "marketCap": "1298161106.00", "country": "United States", "ipoyear": "2018", "industry": " Medicinal Chemicals and Botanical Products ", @@ -48960,11 +48946,11 @@ { "symbol": "TLS", "name": "Telos Corporation Common Stock", - "lastsale": "$4.12", - "netchange": "0.30", - "pctchange": "7.853%", - "volume": "822800", - "marketCap": "297697847.00", + "lastsale": "$4.55", + "netchange": "0.43", + "pctchange": "10.437%", + "volume": "1231111", + "marketCap": "328768253.00", "country": "United States", "ipoyear": "2020", "industry": "EDP Services", @@ -48974,11 +48960,11 @@ { "symbol": "TLSA", "name": "Tiziana Life Sciences Ltd. Common Shares", - "lastsale": "$0.9001", - "netchange": "-0.007", - "pctchange": "-0.772%", - "volume": "155062", - "marketCap": "92789278.00", + "lastsale": "$0.898", + "netchange": "-0.0021", + "pctchange": "-0.233%", + "volume": "194019", + "marketCap": "92572794.00", "country": "United Kingdom", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -48988,11 +48974,11 @@ { "symbol": "TLSI", "name": "TriSalus Life Sciences Inc. Common Stock", - "lastsale": "$4.00", - "netchange": "0.02", - "pctchange": "0.503%", - "volume": "19921", - "marketCap": "117245992.00", + "lastsale": "$4.16", + "netchange": "0.16", + "pctchange": "4.00%", + "volume": "13682", + "marketCap": "121935832.00", "country": "United States", "ipoyear": "2021", "industry": "Medical Specialities", @@ -49003,9 +48989,9 @@ "symbol": "TLSIW", "name": "TriSalus Life Sciences Inc. Warrant", "lastsale": "$1.26", - "netchange": "-0.25", - "pctchange": "-16.556%", - "volume": "10649", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "101", "marketCap": "36932487.00", "country": "United States", "ipoyear": "2021", @@ -49016,11 +49002,11 @@ { "symbol": "TMC", "name": "TMC the metals company Inc. Common Stock", - "lastsale": "$0.9876", - "netchange": "0.0176", - "pctchange": "1.814%", - "volume": "334616", - "marketCap": "319975503.00", + "lastsale": "$1.00", + "netchange": "0.0124", + "pctchange": "1.256%", + "volume": "999292", + "marketCap": "323993016.00", "country": "Canada", "ipoyear": "", "industry": "Metal Mining", @@ -49030,11 +49016,11 @@ { "symbol": "TMCI", "name": "Treace Medical Concepts Inc. Common Stock", - "lastsale": "$5.76", - "netchange": "0.33", - "pctchange": "6.077%", - "volume": "1316222", - "marketCap": "358216451.00", + "lastsale": "$7.78", + "netchange": "2.02", + "pctchange": "35.069%", + "volume": "3205468", + "marketCap": "483840970.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Dental Instruments", @@ -49044,11 +49030,11 @@ { "symbol": "TMCWW", "name": "TMC the metals company Inc. Warrants", - "lastsale": "$0.0609", - "netchange": "0.0028", - "pctchange": "4.819%", - "volume": "2552", - "marketCap": "19731175.00", + "lastsale": "$0.0586", + "netchange": "-0.0024", + "pctchange": "-3.934%", + "volume": "22855", + "marketCap": "18985991.00", "country": "Canada", "ipoyear": "", "industry": "Metal Mining", @@ -49058,11 +49044,11 @@ { "symbol": "TMDX", "name": "TransMedics Group Inc. Common Stock", - "lastsale": "$83.00", - "netchange": "-1.97", - "pctchange": "-2.318%", - "volume": "1145947", - "marketCap": "2785605911.00", + "lastsale": "$86.35", + "netchange": "3.35", + "pctchange": "4.036%", + "volume": "1512622", + "marketCap": "2898036993.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -49072,10 +49058,10 @@ { "symbol": "TMTC", "name": "TMT Acquisition Corp Ordinary Shares", - "lastsale": "$9.20", - "netchange": "2.81", - "pctchange": "43.975%", - "volume": "127289", + "lastsale": "$8.09", + "netchange": "-1.11", + "pctchange": "-12.065%", + "volume": "29658", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -49086,11 +49072,11 @@ { "symbol": "TMTCR", "name": "TMT Acquisition Corp Rights", - "lastsale": "$0.4073", - "netchange": "0.0273", - "pctchange": "7.184%", - "volume": "6900", - "marketCap": "11200750.00", + "lastsale": "$0.3711", + "netchange": "-0.0362", + "pctchange": "-8.888%", + "volume": "54629", + "marketCap": "10205250.00", "country": "United States", "ipoyear": "2023", "industry": "Blank Checks", @@ -49100,11 +49086,11 @@ { "symbol": "TMTCU", "name": "TMT Acquisition Corp Unit", - "lastsale": "$8.13", - "netchange": "0.83", - "pctchange": "11.37%", - "volume": "2968", - "marketCap": "223575000.00", + "lastsale": "$7.46", + "netchange": "-0.67", + "pctchange": "-8.241%", + "volume": "1013", + "marketCap": "205150000.00", "country": "United States", "ipoyear": "2023", "industry": "Blank Checks", @@ -49114,11 +49100,11 @@ { "symbol": "TMUS", "name": "T-Mobile US Inc. Common Stock", - "lastsale": "$227.11", - "netchange": "2.86", - "pctchange": "1.275%", - "volume": "2863829", - "marketCap": "263558122627.00", + "lastsale": "$232.19", + "netchange": "5.08", + "pctchange": "2.237%", + "volume": "4115412", + "marketCap": "269453394799.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -49128,11 +49114,11 @@ { "symbol": "TNDM", "name": "Tandem Diabetes Care Inc. Common Stock", - "lastsale": "$33.11", - "netchange": "0.26", - "pctchange": "0.791%", - "volume": "1040983", - "marketCap": "2167542839.00", + "lastsale": "$34.24", + "netchange": "1.13", + "pctchange": "3.413%", + "volume": "3165389", + "marketCap": "2241518176.00", "country": "United States", "ipoyear": "2013", "industry": "Medical/Dental Instruments", @@ -49142,11 +49128,11 @@ { "symbol": "TNFA", "name": "TNF Pharmaceuticals Inc. Common Stock", - "lastsale": "$1.3412", - "netchange": "0.0312", - "pctchange": "2.382%", - "volume": "12783", - "marketCap": "3179211.00", + "lastsale": "$1.32", + "netchange": "-0.0212", + "pctchange": "-1.581%", + "volume": "11535", + "marketCap": "3128958.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -49156,11 +49142,11 @@ { "symbol": "TNGX", "name": "Tango Therapeutics Inc.", - "lastsale": "$5.18", - "netchange": "0.02", - "pctchange": "0.388%", - "volume": "2667781", - "marketCap": "555008329.00", + "lastsale": "$3.24", + "netchange": "-1.94", + "pctchange": "-37.452%", + "volume": "14884580", + "marketCap": "347148067.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -49170,11 +49156,11 @@ { "symbol": "TNON", "name": "Tenon Medical Inc. Common Stock", - "lastsale": "$3.49", - "netchange": "0.06", - "pctchange": "1.749%", - "volume": "231290", - "marketCap": "1723959.00", + "lastsale": "$3.38", + "netchange": "-0.11", + "pctchange": "-3.152%", + "volume": "194327", + "marketCap": "1669622.00", "country": "United States", "ipoyear": "2022", "industry": "Medical/Dental Instruments", @@ -49184,11 +49170,11 @@ { "symbol": "TNONW", "name": "Tenon Medical Inc. Warrant", - "lastsale": "$0.015", - "netchange": "-0.0033", - "pctchange": "-18.033%", - "volume": "708881", - "marketCap": "7410.00", + "lastsale": "$0.0184", + "netchange": "0.0034", + "pctchange": "22.667%", + "volume": "5894", + "marketCap": "9089.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -49198,11 +49184,11 @@ { "symbol": "TNXP", "name": "Tonix Pharmaceuticals Holding Corp. Common Stock", - "lastsale": "$0.1419", - "netchange": "0.0001", - "pctchange": "0.071%", - "volume": "11617971", - "marketCap": "3122390.00", + "lastsale": "$0.14", + "netchange": "-0.0019", + "pctchange": "-1.339%", + "volume": "10004766", + "marketCap": "3080582.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -49212,11 +49198,11 @@ { "symbol": "TNYA", "name": "Tenaya Therapeutics Inc. Common Stock", - "lastsale": "$2.13", - "netchange": "-0.28", - "pctchange": "-11.618%", - "volume": "8066206", - "marketCap": "168033798.00", + "lastsale": "$2.23", + "netchange": "0.10", + "pctchange": "4.695%", + "volume": "4296768", + "marketCap": "175922709.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -49226,11 +49212,11 @@ { "symbol": "TOI", "name": "The Oncology Institute Inc. Common Stock", - "lastsale": "$0.28", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "114964", - "marketCap": "21137337.00", + "lastsale": "$0.295", + "netchange": "0.015", + "pctchange": "5.357%", + "volume": "656115", + "marketCap": "22269694.00", "country": "United States", "ipoyear": "2020", "industry": "Medical/Nursing Services", @@ -49241,9 +49227,9 @@ "symbol": "TOIIW", "name": "The Oncology Institute Inc. Warrant", "lastsale": "$0.012", - "netchange": "0.0019", - "pctchange": "18.812%", - "volume": "213547", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "23758", "marketCap": "905886.00", "country": "United States", "ipoyear": "2020", @@ -49254,11 +49240,11 @@ { "symbol": "TOMZ", "name": "TOMI Environmental Solutions Inc. Common Stock", - "lastsale": "$0.875", - "netchange": "-0.004", - "pctchange": "-0.455%", - "volume": "21209", - "marketCap": "17513304.00", + "lastsale": "$0.8849", + "netchange": "0.0099", + "pctchange": "1.131%", + "volume": "26931", + "marketCap": "17711455.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -49268,11 +49254,11 @@ { "symbol": "TOP", "name": "TOP Financial Group Limited Class A Ordinary Shares", - "lastsale": "$1.74", - "netchange": "0.06", - "pctchange": "3.571%", - "volume": "105692", - "marketCap": "64427225.00", + "lastsale": "$1.66", + "netchange": "-0.08", + "pctchange": "-4.598%", + "volume": "137644", + "marketCap": "61465054.00", "country": "Hong Kong", "ipoyear": "2022", "industry": "Investment Bankers/Brokers/Service", @@ -49282,11 +49268,11 @@ { "symbol": "TORO", "name": "Toro Corp. Common Stock", - "lastsale": "$3.31", - "netchange": "0.06", - "pctchange": "1.846%", - "volume": "54415", - "marketCap": "62818534.00", + "lastsale": "$3.16", + "netchange": "-0.15", + "pctchange": "-4.532%", + "volume": "45747", + "marketCap": "59971772.00", "country": "Cyprus", "ipoyear": "", "industry": "Marine Transportation", @@ -49296,11 +49282,11 @@ { "symbol": "TOUR", "name": "Tuniu Corporation American Depositary Shares", - "lastsale": "$1.12", - "netchange": "-0.03", - "pctchange": "-2.609%", - "volume": "173393", - "marketCap": "138707740.00", + "lastsale": "$1.095", + "netchange": "-0.025", + "pctchange": "-2.232%", + "volume": "419097", + "marketCap": "135611585.00", "country": "China", "ipoyear": "2014", "industry": "Transportation Services", @@ -49310,11 +49296,11 @@ { "symbol": "TOWN", "name": "TowneBank Common Stock", - "lastsale": "$32.42", - "netchange": "0.42", - "pctchange": "1.313%", - "volume": "259080", - "marketCap": "2419093839.00", + "lastsale": "$36.29", + "netchange": "3.87", + "pctchange": "11.937%", + "volume": "907725", + "marketCap": "2707862906.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -49324,11 +49310,11 @@ { "symbol": "TOYO", "name": "TOYO Co. Ltd Ordinary Shares", - "lastsale": "$2.49", - "netchange": "-0.01", - "pctchange": "-0.40%", - "volume": "9818", - "marketCap": "114778400.00", + "lastsale": "$2.61", + "netchange": "0.12", + "pctchange": "4.819%", + "volume": "6208", + "marketCap": "120309889.00", "country": "Japan", "ipoyear": "", "industry": "Miscellaneous manufacturing industries", @@ -49338,11 +49324,11 @@ { "symbol": "TPCS", "name": "TechPrecision Corporation Common stock", - "lastsale": "$3.37", - "netchange": "0.07", - "pctchange": "2.121%", - "volume": "3184", - "marketCap": "32416812.00", + "lastsale": "$3.39", + "netchange": "0.02", + "pctchange": "0.593%", + "volume": "17092", + "marketCap": "32609196.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -49352,11 +49338,11 @@ { "symbol": "TPG", "name": "TPG Inc. Class A Common Stock", - "lastsale": "$60.88", - "netchange": "-0.91", - "pctchange": "-1.473%", - "volume": "1318848", - "marketCap": "22210593182.00", + "lastsale": "$67.79", + "netchange": "6.91", + "pctchange": "11.35%", + "volume": "2665679", + "marketCap": "24741171026.00", "country": "United States", "ipoyear": "2022", "industry": "Investment Managers", @@ -49366,11 +49352,11 @@ { "symbol": "TPGXL", "name": "TPG Operating Group II L.P. 6.950% Fixed-Rate Junior Subordinated Notes due 2064", - "lastsale": "$26.29", - "netchange": "0.20", - "pctchange": "0.767%", - "volume": "13793", - "marketCap": "9591269625.00", + "lastsale": "$26.11", + "netchange": "-0.18", + "pctchange": "-0.685%", + "volume": "41663", + "marketCap": "9525600985.00", "country": "United States", "ipoyear": "", "industry": "", @@ -49380,11 +49366,11 @@ { "symbol": "TPIC", "name": "TPI Composites Inc. Common Stock", - "lastsale": "$3.73", - "netchange": "0.20", - "pctchange": "5.666%", - "volume": "558294", - "marketCap": "177375573.00", + "lastsale": "$2.96", + "netchange": "-0.77", + "pctchange": "-20.643%", + "volume": "2641076", + "marketCap": "140759168.00", "country": "United States", "ipoyear": "2016", "industry": "Industrial Machinery/Components", @@ -49394,11 +49380,11 @@ { "symbol": "TPST", "name": "Tempest Therapeutics Inc. Common Stock", - "lastsale": "$1.00", - "netchange": "0.0589", - "pctchange": "6.259%", - "volume": "2560916", - "marketCap": "25207792.00", + "lastsale": "$1.04", + "netchange": "0.04", + "pctchange": "4.00%", + "volume": "1856611", + "marketCap": "26216104.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -49408,11 +49394,11 @@ { "symbol": "TRAW", "name": "Traws Pharma Inc. Common Stock", - "lastsale": "$4.99", - "netchange": "-0.0102", - "pctchange": "-0.204%", - "volume": "13778", - "marketCap": "15096896.00", + "lastsale": "$5.05", + "netchange": "0.06", + "pctchange": "1.202%", + "volume": "15129", + "marketCap": "15278422.00", "country": "United States", "ipoyear": "2013", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -49422,11 +49408,11 @@ { "symbol": "TRDA", "name": "Entrada Therapeutics Inc. Common Stock", - "lastsale": "$18.62", - "netchange": "0.85", - "pctchange": "4.783%", - "volume": "153694", - "marketCap": "692655621.00", + "lastsale": "$18.66", + "netchange": "0.04", + "pctchange": "0.215%", + "volume": "247621", + "marketCap": "694143603.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -49436,11 +49422,11 @@ { "symbol": "TREE", "name": "LendingTree Inc. Common Stock", - "lastsale": "$47.10", - "netchange": "1.115", - "pctchange": "2.425%", - "volume": "553067", - "marketCap": "628407446.00", + "lastsale": "$48.79", + "netchange": "1.69", + "pctchange": "3.588%", + "volume": "418342", + "marketCap": "651933639.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -49450,11 +49436,11 @@ { "symbol": "TRIB", "name": "Trinity Biotech plc American Depositary Shares", - "lastsale": "$1.73", - "netchange": "0.04", - "pctchange": "2.367%", - "volume": "26112", - "marketCap": "16375339.00", + "lastsale": "$1.67", + "netchange": "-0.06", + "pctchange": "-3.468%", + "volume": "96499", + "marketCap": "15807408.00", "country": "Ireland", "ipoyear": "1992", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -49464,11 +49450,11 @@ { "symbol": "TRIN", "name": "Trinity Capital Inc. Common Stock", - "lastsale": "$13.37", - "netchange": "0.26", - "pctchange": "1.983%", - "volume": "557974", - "marketCap": "787570720.00", + "lastsale": "$13.67", + "netchange": "0.30", + "pctchange": "2.244%", + "volume": "584071", + "marketCap": "805242464.00", "country": "United States", "ipoyear": "2021", "industry": "Finance: Consumer Services", @@ -49478,11 +49464,11 @@ { "symbol": "TRINI", "name": "Trinity Capital Inc. 7.875% Notes Due 2029", - "lastsale": "$25.39", - "netchange": "0.06", - "pctchange": "0.237%", - "volume": "13283", - "marketCap": "1495618592.00", + "lastsale": "$25.30", + "netchange": "-0.09", + "pctchange": "-0.354%", + "volume": "12142", + "marketCap": "1490317069.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -49492,11 +49478,11 @@ { "symbol": "TRINL", "name": "Trinity Capital Inc. 7.00% Notes Due 2025", - "lastsale": "$25.25", - "netchange": "0.03", - "pctchange": "0.119%", - "volume": "3501", - "marketCap": "1487371778.00", + "lastsale": "$25.2792", + "netchange": "0.0292", + "pctchange": "0.116%", + "volume": "1496", + "marketCap": "1489091828.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -49506,11 +49492,11 @@ { "symbol": "TRINZ", "name": "Trinity Capital Inc. 7.875% Notes due 2029", - "lastsale": "$25.29", - "netchange": "0.08", - "pctchange": "0.317%", - "volume": "22799", - "marketCap": "1489728011.00", + "lastsale": "$25.3015", + "netchange": "0.0115", + "pctchange": "0.045%", + "volume": "13254", + "marketCap": "1490405428.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -49520,11 +49506,11 @@ { "symbol": "TRIP", "name": "TripAdvisor Inc. Common Stock", - "lastsale": "$16.49", - "netchange": "0.15", - "pctchange": "0.918%", - "volume": "4094292", - "marketCap": "2286137207.00", + "lastsale": "$17.41", + "netchange": "0.92", + "pctchange": "5.579%", + "volume": "4649905", + "marketCap": "2413683976.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Programming Data Processing", @@ -49534,11 +49520,11 @@ { "symbol": "TRMB", "name": "Trimble Inc. Common Stock", - "lastsale": "$61.62", - "netchange": "0.31", - "pctchange": "0.506%", - "volume": "1173521", - "marketCap": "15139244093.00", + "lastsale": "$72.64", + "netchange": "11.02", + "pctchange": "17.884%", + "volume": "4368909", + "marketCap": "17846716828.00", "country": "United States", "ipoyear": "1990", "industry": "Industrial Machinery/Components", @@ -49548,11 +49534,11 @@ { "symbol": "TRMD", "name": "TORM plc Class A Common Stock", - "lastsale": "$24.96", - "netchange": "-0.53", - "pctchange": "-2.079%", - "volume": "1227589", - "marketCap": "2082912000.00", + "lastsale": "$24.75", + "netchange": "-0.21", + "pctchange": "-0.841%", + "volume": "1367118", + "marketCap": "2065387500.00", "country": "United Kingdom", "ipoyear": "", "industry": "Marine Transportation", @@ -49562,11 +49548,11 @@ { "symbol": "TRMK", "name": "Trustmark Corporation Common Stock", - "lastsale": "$34.73", - "netchange": "0.76", - "pctchange": "2.237%", - "volume": "424526", - "marketCap": "2125705426.00", + "lastsale": "$39.42", + "netchange": "4.69", + "pctchange": "13.504%", + "volume": "929775", + "marketCap": "2412764409.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -49576,11 +49562,11 @@ { "symbol": "TRML", "name": "Tourmaline Bio Inc. Common Stock", - "lastsale": "$26.87", - "netchange": "-0.03", - "pctchange": "-0.112%", - "volume": "104276", - "marketCap": "688983424.00", + "lastsale": "$27.40", + "netchange": "0.53", + "pctchange": "1.972%", + "volume": "277914", + "marketCap": "702573346.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -49590,11 +49576,11 @@ { "symbol": "TRNR", "name": "Interactive Strength Inc. Common Stock", - "lastsale": "$0.096", - "netchange": "0.0011", - "pctchange": "1.159%", - "volume": "7580631", - "marketCap": "385172.00", + "lastsale": "$0.0909", + "netchange": "-0.0051", + "pctchange": "-5.313%", + "volume": "11861225", + "marketCap": "364710.00", "country": "United States", "ipoyear": "2023", "industry": "Consumer Electronics/Appliances", @@ -49604,11 +49590,11 @@ { "symbol": "TRNS", "name": "Transcat Inc. Common Stock", - "lastsale": "$99.92", - "netchange": "0.99", - "pctchange": "1.001%", - "volume": "167841", - "marketCap": "913782788.00", + "lastsale": "$107.00", + "netchange": "7.08", + "pctchange": "7.086%", + "volume": "126756", + "marketCap": "978530408.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -49618,11 +49604,11 @@ { "symbol": "TROO", "name": "TROOPS Inc. Ordinary Shares ", - "lastsale": "$2.22", - "netchange": "-0.08", - "pctchange": "-3.478%", - "volume": "4221", - "marketCap": "225547556.00", + "lastsale": "$2.13", + "netchange": "-0.09", + "pctchange": "-4.054%", + "volume": "6728", + "marketCap": "216403736.00", "country": "China", "ipoyear": "", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -49632,11 +49618,11 @@ { "symbol": "TROW", "name": "T. Rowe Price Group Inc. Common Stock", - "lastsale": "$114.52", - "netchange": "2.03", - "pctchange": "1.805%", - "volume": "1159016", - "marketCap": "25441702504.00", + "lastsale": "$121.31", + "netchange": "6.79", + "pctchange": "5.929%", + "volume": "2588807", + "marketCap": "26950165306.00", "country": "United States", "ipoyear": "1986", "industry": "Investment Bankers/Brokers/Service", @@ -49646,11 +49632,11 @@ { "symbol": "TRS", "name": "TriMas Corporation Common Stock", - "lastsale": "$26.18", - "netchange": "1.35", - "pctchange": "5.437%", - "volume": "503802", - "marketCap": "1064145372.00", + "lastsale": "$27.34", + "netchange": "1.16", + "pctchange": "4.431%", + "volume": "735024", + "marketCap": "1109229239.00", "country": "United States", "ipoyear": "2007", "industry": "Industrial Specialties", @@ -49660,11 +49646,11 @@ { "symbol": "TRSG", "name": "Tungray Technologies Inc Class A Ordinary Shares", - "lastsale": "$2.40", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "6311", - "marketCap": "36000000.00", + "lastsale": "$2.28", + "netchange": "-0.12", + "pctchange": "-5.00%", + "volume": "29229", + "marketCap": "34200000.00", "country": "Singapore", "ipoyear": "2024", "industry": "Industrial Machinery/Components", @@ -49674,11 +49660,11 @@ { "symbol": "TRST", "name": "TrustCo Bank Corp NY Common Stock", - "lastsale": "$33.15", - "netchange": "0.53", - "pctchange": "1.625%", - "volume": "84832", - "marketCap": "630195854.00", + "lastsale": "$37.55", + "netchange": "4.40", + "pctchange": "13.273%", + "volume": "288059", + "marketCap": "713841759.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -49688,11 +49674,11 @@ { "symbol": "TRUE", "name": "TrueCar Inc. Common Stock", - "lastsale": "$4.00", - "netchange": "-0.02", - "pctchange": "-0.498%", - "volume": "222608", - "marketCap": "363557748.00", + "lastsale": "$4.31", + "netchange": "0.31", + "pctchange": "7.75%", + "volume": "644794", + "marketCap": "391733473.00", "country": "United States", "ipoyear": "2014", "industry": "Computer Software: Programming Data Processing", @@ -49702,11 +49688,11 @@ { "symbol": "TRUG", "name": "TruGolf Holdings Inc. Class A Common Stock", - "lastsale": "$0.58", - "netchange": "0.01", - "pctchange": "1.754%", - "volume": "80788", - "marketCap": "7729628.00", + "lastsale": "$0.56", + "netchange": "-0.02", + "pctchange": "-3.448%", + "volume": "202455", + "marketCap": "7463089.00", "country": "United States", "ipoyear": "2021", "industry": "Recreational Games/Products/Toys", @@ -49716,11 +49702,11 @@ { "symbol": "TRUP", "name": "Trupanion Inc. Common Stock", - "lastsale": "$51.14", - "netchange": "1.09", - "pctchange": "2.178%", - "volume": "530613", - "marketCap": "2165447306.00", + "lastsale": "$50.21", + "netchange": "-0.93", + "pctchange": "-1.819%", + "volume": "866042", + "marketCap": "2126067838.00", "country": "United States", "ipoyear": "", "industry": "Medical Specialities", @@ -49730,11 +49716,11 @@ { "symbol": "TRVG", "name": "trivago N.V. American Depositary Shares", - "lastsale": "$1.80", - "netchange": "0.12", - "pctchange": "7.143%", - "volume": "146156", - "marketCap": "125422619.00", + "lastsale": "$1.73", + "netchange": "-0.07", + "pctchange": "-3.889%", + "volume": "74753", + "marketCap": "120545073.00", "country": "Germany", "ipoyear": "2016", "industry": "EDP Services", @@ -49744,11 +49730,11 @@ { "symbol": "TRVI", "name": "Trevi Therapeutics Inc. Common Stock", - "lastsale": "$3.02", - "netchange": "-0.02", - "pctchange": "-0.658%", - "volume": "217441", - "marketCap": "219227589.00", + "lastsale": "$3.10", + "netchange": "0.08", + "pctchange": "2.649%", + "volume": "477173", + "marketCap": "225034943.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -49758,11 +49744,11 @@ { "symbol": "TSAT", "name": "Telesat Corporation Class A Common Shares and Class B Variable Voting Shares ", - "lastsale": "$12.01", - "netchange": "-0.50", - "pctchange": "-3.997%", - "volume": "45676", - "marketCap": "168694670.00", + "lastsale": "$11.70", + "netchange": "-0.31", + "pctchange": "-2.581%", + "volume": "42372", + "marketCap": "164340353.00", "country": "Canada", "ipoyear": "", "industry": "Metal Fabrications", @@ -49772,11 +49758,11 @@ { "symbol": "TSBK", "name": "Timberland Bancorp Inc. Common Stock", - "lastsale": "$31.28", - "netchange": "1.12", - "pctchange": "3.714%", - "volume": "6031", - "marketCap": "249177137.00", + "lastsale": "$33.98", + "netchange": "2.70", + "pctchange": "8.632%", + "volume": "53978", + "marketCap": "270685394.00", "country": "United States", "ipoyear": "", "industry": "Banks", @@ -49786,11 +49772,11 @@ { "symbol": "TSBX", "name": "Turnstone Biologics Corp. Common Stock", - "lastsale": "$0.4756", - "netchange": "0.0051", - "pctchange": "1.084%", - "volume": "710473", - "marketCap": "10999893.00", + "lastsale": "$0.57", + "netchange": "0.0944", + "pctchange": "19.849%", + "volume": "6971051", + "marketCap": "13183219.00", "country": "United States", "ipoyear": "2023", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -49800,11 +49786,11 @@ { "symbol": "TSCO", "name": "Tractor Supply Company Common Stock", - "lastsale": "$276.21", - "netchange": "5.85", - "pctchange": "2.164%", - "volume": "1051850", - "marketCap": "29794461688.00", + "lastsale": "$288.95", + "netchange": "12.74", + "pctchange": "4.612%", + "volume": "2407734", + "marketCap": "31168711142.00", "country": "United States", "ipoyear": "1994", "industry": "RETAIL: Building Materials", @@ -49814,11 +49800,11 @@ { "symbol": "TSEM", "name": "Tower Semiconductor Ltd. Ordinary Shares", - "lastsale": "$41.735", - "netchange": "0.705", - "pctchange": "1.718%", - "volume": "572339", - "marketCap": "4592936750.00", + "lastsale": "$43.42", + "netchange": "1.685", + "pctchange": "4.037%", + "volume": "393810", + "marketCap": "4778371000.00", "country": "Israel", "ipoyear": "1994", "industry": "Semiconductors", @@ -49828,11 +49814,11 @@ { "symbol": "TSHA", "name": "Taysha Gene Therapies Inc. Common Stock", - "lastsale": "$1.27", - "netchange": "-0.07", - "pctchange": "-5.224%", - "volume": "12997414", - "marketCap": "260277999.00", + "lastsale": "$1.37", + "netchange": "0.10", + "pctchange": "7.874%", + "volume": "10431899", + "marketCap": "280772329.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -49842,11 +49828,11 @@ { "symbol": "TSLA", "name": "Tesla Inc. Common Stock", - "lastsale": "$251.44", - "netchange": "8.60", - "pctchange": "3.541%", - "volume": "66761989", - "marketCap": "807137400659.00", + "lastsale": "$288.53", + "netchange": "37.09", + "pctchange": "14.751%", + "volume": "164822338", + "marketCap": "926198513411.00", "country": "United States", "ipoyear": "2010", "industry": "Auto Manufacturing", @@ -49856,11 +49842,11 @@ { "symbol": "TSVT", "name": "2seventy bio Inc. Common Stock ", - "lastsale": "$4.70", - "netchange": "0.19", - "pctchange": "4.213%", - "volume": "268183", - "marketCap": "242040262.00", + "lastsale": "$4.95", + "netchange": "0.25", + "pctchange": "5.319%", + "volume": "796979", + "marketCap": "254914744.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -49870,11 +49856,11 @@ { "symbol": "TTD", "name": "The Trade Desk Inc. Class A Common Stock", - "lastsale": "$119.94", - "netchange": "1.67", - "pctchange": "1.412%", - "volume": "2243266", - "marketCap": "58959849728.00", + "lastsale": "$124.81", + "netchange": "4.87", + "pctchange": "4.06%", + "volume": "3886676", + "marketCap": "61353833955.00", "country": "United States", "ipoyear": "2016", "industry": "Computer Software: Programming Data Processing", @@ -49884,11 +49870,11 @@ { "symbol": "TTEC", "name": "TTEC Holdings Inc. Common Stock", - "lastsale": "$5.26", - "netchange": "0.27", - "pctchange": "5.411%", - "volume": "435304", - "marketCap": "251027830.00", + "lastsale": "$5.43", + "netchange": "0.17", + "pctchange": "3.232%", + "volume": "574769", + "marketCap": "259140896.00", "country": "United States", "ipoyear": "1996", "industry": "Professional Services", @@ -49898,11 +49884,11 @@ { "symbol": "TTEK", "name": "Tetra Tech Inc. Common Stock", - "lastsale": "$50.35", - "netchange": "1.12", - "pctchange": "2.275%", - "volume": "923575", - "marketCap": "13476784973.00", + "lastsale": "$46.81", + "netchange": "-3.54", + "pctchange": "-7.031%", + "volume": "6182597", + "marketCap": "12529261263.00", "country": "United States", "ipoyear": "1991", "industry": "Military/Government/Technical", @@ -49912,11 +49898,11 @@ { "symbol": "TTGT", "name": "TechTarget Inc. Common Stock", - "lastsale": "$28.50", - "netchange": "0.19", - "pctchange": "0.671%", - "volume": "89884", - "marketCap": "814317305.00", + "lastsale": "$29.99", + "netchange": "1.49", + "pctchange": "5.228%", + "volume": "200186", + "marketCap": "856890385.00", "country": "United States", "ipoyear": "2007", "industry": "Telecommunications Equipment", @@ -49926,11 +49912,11 @@ { "symbol": "TTMI", "name": "TTM Technologies Inc. Common Stock", - "lastsale": "$22.90", - "netchange": "0.30", - "pctchange": "1.327%", - "volume": "786835", - "marketCap": "2334686510.00", + "lastsale": "$25.03", + "netchange": "2.13", + "pctchange": "9.301%", + "volume": "1122777", + "marketCap": "2551842941.00", "country": "United States", "ipoyear": "2000", "industry": "Electrical Products", @@ -49940,11 +49926,11 @@ { "symbol": "TTNP", "name": "Titan Pharmaceuticals Inc. Common Stock", - "lastsale": "$3.97", - "netchange": "-0.06", - "pctchange": "-1.489%", - "volume": "6352", - "marketCap": "3629509.00", + "lastsale": "$4.10", + "netchange": "0.13", + "pctchange": "3.275%", + "volume": "1909", + "marketCap": "3748359.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -49954,11 +49940,11 @@ { "symbol": "TTOO", "name": "T2 Biosystems Inc. Common Stock", - "lastsale": "$0.7968", - "netchange": "-0.0032", - "pctchange": "-0.40%", - "volume": "348768", - "marketCap": "13928027.00", + "lastsale": "$0.68", + "netchange": "-0.1168", + "pctchange": "-14.659%", + "volume": "829656", + "marketCap": "11886369.00", "country": "United States", "ipoyear": "2014", "industry": "Medical/Dental Instruments", @@ -49968,11 +49954,11 @@ { "symbol": "TTSH", "name": "Tile Shop Holdings Inc. Common Stock", - "lastsale": "$6.97", - "netchange": "0.12", - "pctchange": "1.752%", - "volume": "59333", - "marketCap": "311211650.00", + "lastsale": "$7.00", + "netchange": "0.03", + "pctchange": "0.43%", + "volume": "216440", + "marketCap": "312551155.00", "country": "United States", "ipoyear": "", "industry": "Home Furnishings", @@ -49982,11 +49968,11 @@ { "symbol": "TTWO", "name": "Take-Two Interactive Software Inc. Common Stock", - "lastsale": "$164.03", - "netchange": "1.10", - "pctchange": "0.675%", - "volume": "1303501", - "marketCap": "28751633419.00", + "lastsale": "$166.62", + "netchange": "2.59", + "pctchange": "1.579%", + "volume": "3086905", + "marketCap": "29205615804.00", "country": "United States", "ipoyear": "1997", "industry": "Computer Software: Prepackaged Software", @@ -49996,11 +49982,11 @@ { "symbol": "TURB", "name": "Turbo Energy S.A. American Depositary Shares", - "lastsale": "$1.4931", - "netchange": "-0.0668", - "pctchange": "-4.282%", - "volume": "12026", - "marketCap": "16449692.00", + "lastsale": "$1.46", + "netchange": "-0.0331", + "pctchange": "-2.217%", + "volume": "25819", + "marketCap": "16085024.00", "country": "Spain", "ipoyear": "2023", "industry": "Industrial Machinery/Components", @@ -50010,11 +49996,11 @@ { "symbol": "TURN", "name": "180 Degree Capital Corp. Common Stock", - "lastsale": "$3.26", - "netchange": "0.035", - "pctchange": "1.085%", - "volume": "3288", - "marketCap": "32600460.00", + "lastsale": "$3.3063", + "netchange": "0.0463", + "pctchange": "1.42%", + "volume": "6138", + "marketCap": "33063466.00", "country": "United States", "ipoyear": "", "industry": "Finance/Investors Services", @@ -50024,11 +50010,11 @@ { "symbol": "TUSK", "name": "Mammoth Energy Services Inc. Common Stock", - "lastsale": "$3.62", - "netchange": "0.05", - "pctchange": "1.401%", - "volume": "91993", - "marketCap": "174221076.00", + "lastsale": "$3.86", + "netchange": "0.24", + "pctchange": "6.63%", + "volume": "189077", + "marketCap": "185771644.00", "country": "United States", "ipoyear": "2016", "industry": "Oilfield Services/Equipment", @@ -50038,11 +50024,11 @@ { "symbol": "TVGN", "name": "Tevogen Bio Holdings Inc. Common Stock", - "lastsale": "$1.72", - "netchange": "-0.24", - "pctchange": "-12.245%", - "volume": "4945435", - "marketCap": "293512606.00", + "lastsale": "$1.30", + "netchange": "-0.42", + "pctchange": "-24.419%", + "volume": "6988638", + "marketCap": "221840923.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -50052,11 +50038,11 @@ { "symbol": "TVGNW", "name": "Tevogen Bio Holdings Inc. Warrant", - "lastsale": "$0.08", - "netchange": "-0.019", - "pctchange": "-19.192%", - "volume": "32368", - "marketCap": "13651749.00", + "lastsale": "$0.0502", + "netchange": "-0.0298", + "pctchange": "-37.25%", + "volume": "178453", + "marketCap": "8566473.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -50066,11 +50052,11 @@ { "symbol": "TVTX", "name": "Travere Therapeutics Inc. Common Stock", - "lastsale": "$17.75", - "netchange": "-0.35", - "pctchange": "-1.934%", - "volume": "868748", - "marketCap": "1385386222.00", + "lastsale": "$17.30", + "netchange": "-0.45", + "pctchange": "-2.535%", + "volume": "1531412", + "marketCap": "1350263754.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -50080,11 +50066,11 @@ { "symbol": "TW", "name": "Tradeweb Markets Inc. Class A Common Stock", - "lastsale": "$129.03", - "netchange": "1.97", - "pctchange": "1.55%", - "volume": "657818", - "marketCap": "30481495468.00", + "lastsale": "$128.29", + "netchange": "-0.74", + "pctchange": "-0.574%", + "volume": "1677535", + "marketCap": "30306681032.00", "country": "United States", "ipoyear": "2019", "industry": "Investment Bankers/Brokers/Service", @@ -50094,11 +50080,11 @@ { "symbol": "TWFG", "name": "TWFG Inc. Class A Common Stock", - "lastsale": "$32.585", - "netchange": "1.085", - "pctchange": "3.444%", - "volume": "39725", - "marketCap": "1824216971.00", + "lastsale": "$33.70", + "netchange": "1.115", + "pctchange": "3.422%", + "volume": "84585", + "marketCap": "1886638390.00", "country": "United States", "ipoyear": "2024", "industry": "Specialty Insurers", @@ -50108,11 +50094,11 @@ { "symbol": "TWG", "name": "Top Wealth Group Holding Limited Ordinary Shares", - "lastsale": "$0.4437", - "netchange": "0.0113", - "pctchange": "2.613%", - "volume": "2759287", - "marketCap": "12867300.00", + "lastsale": "$0.4225", + "netchange": "-0.0212", + "pctchange": "-4.778%", + "volume": "6157864", + "marketCap": "12252500.00", "country": "Hong Kong", "ipoyear": "2024", "industry": "Packaged Foods", @@ -50122,11 +50108,11 @@ { "symbol": "TWIN", "name": "Twin Disc Incorporated Common Stock", - "lastsale": "$12.03", - "netchange": "0.35", - "pctchange": "2.997%", - "volume": "17594", - "marketCap": "169703228.00", + "lastsale": "$12.25", + "netchange": "0.22", + "pctchange": "1.829%", + "volume": "61304", + "marketCap": "172806695.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -50136,11 +50122,11 @@ { "symbol": "TWKS", "name": "Thoughtworks Holding Inc. Common Stock", - "lastsale": "$4.48", - "netchange": "0.02", - "pctchange": "0.448%", - "volume": "3856130", - "marketCap": "1447757521.00", + "lastsale": "$4.42", + "netchange": "-0.06", + "pctchange": "-1.339%", + "volume": "11860516", + "marketCap": "1428367912.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -50150,11 +50136,11 @@ { "symbol": "TWST", "name": "Twist Bioscience Corporation Common Stock", - "lastsale": "$43.14", - "netchange": "1.09", - "pctchange": "2.592%", - "volume": "707409", - "marketCap": "2527398314.00", + "lastsale": "$45.42", + "netchange": "2.28", + "pctchange": "5.285%", + "volume": "1021824", + "marketCap": "2660974303.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -50164,11 +50150,11 @@ { "symbol": "TXG", "name": "10x Genomics Inc. Class A Common Stock", - "lastsale": "$17.34", - "netchange": "0.56", - "pctchange": "3.337%", - "volume": "1064248", - "marketCap": "2099084128.00", + "lastsale": "$16.60", + "netchange": "-0.74", + "pctchange": "-4.268%", + "volume": "3787325", + "marketCap": "2009503837.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -50179,9 +50165,9 @@ "symbol": "TXMD", "name": "TherapeuticsMD Inc. Common Stock", "lastsale": "$1.54", - "netchange": "-0.01", - "pctchange": "-0.645%", - "volume": "8641", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "15259", "marketCap": "17759945.00", "country": "United States", "ipoyear": "", @@ -50192,11 +50178,11 @@ { "symbol": "TXN", "name": "Texas Instruments Incorporated Common Stock", - "lastsale": "$202.46", - "netchange": "-1.20", - "pctchange": "-0.589%", - "volume": "5251959", - "marketCap": "184687375670.00", + "lastsale": "$214.97", + "netchange": "12.51", + "pctchange": "6.179%", + "volume": "8525500", + "marketCap": "196099205512.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -50206,11 +50192,11 @@ { "symbol": "TXRH", "name": "Texas Roadhouse Inc. Common Stock", - "lastsale": "$189.17", - "netchange": "3.76", - "pctchange": "2.028%", - "volume": "615272", - "marketCap": "12620300433.00", + "lastsale": "$197.97", + "netchange": "8.80", + "pctchange": "4.652%", + "volume": "1200273", + "marketCap": "13207384240.00", "country": "United States", "ipoyear": "2004", "industry": "Restaurants", @@ -50220,11 +50206,11 @@ { "symbol": "TYGO", "name": "Tigo Energy Inc. Common Stock", - "lastsale": "$1.18", - "netchange": "0.07", - "pctchange": "6.306%", - "volume": "13975", - "marketCap": "71363880.00", + "lastsale": "$1.15", + "netchange": "-0.03", + "pctchange": "-2.542%", + "volume": "23102", + "marketCap": "69549544.00", "country": "United States", "ipoyear": "2021", "industry": "Semiconductors", @@ -50234,11 +50220,11 @@ { "symbol": "TYRA", "name": "Tyra Biosciences Inc. Common Stock", - "lastsale": "$16.76", - "netchange": "0.34", - "pctchange": "2.071%", - "volume": "295074", - "marketCap": "885030856.00", + "lastsale": "$17.12", + "netchange": "0.36", + "pctchange": "2.148%", + "volume": "604171", + "marketCap": "904041065.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -50248,11 +50234,11 @@ { "symbol": "TZOO", "name": "Travelzoo Common Stock", - "lastsale": "$17.84", - "netchange": "0.32", - "pctchange": "1.826%", - "volume": "120920", - "marketCap": "219257007.00", + "lastsale": "$17.38", + "netchange": "-0.46", + "pctchange": "-2.578%", + "volume": "164391", + "marketCap": "213603520.00", "country": "United States", "ipoyear": "", "industry": "Advertising", @@ -50262,11 +50248,11 @@ { "symbol": "TZUP", "name": "Thumzup Media Corporation Common Stock", - "lastsale": "$5.30", - "netchange": "-0.26", - "pctchange": "-4.676%", - "volume": "59157", - "marketCap": "41031174.00", + "lastsale": "$5.44", + "netchange": "0.14", + "pctchange": "2.642%", + "volume": "413502", + "marketCap": "42115017.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -50276,11 +50262,11 @@ { "symbol": "UAL", "name": "United Airlines Holdings Inc. Common Stock", - "lastsale": "$80.03", - "netchange": "2.78", - "pctchange": "3.599%", - "volume": "4534969", - "marketCap": "26319938277.00", + "lastsale": "$87.58", + "netchange": "7.55", + "pctchange": "9.434%", + "volume": "11587751", + "marketCap": "28802951322.00", "country": "United States", "ipoyear": "", "industry": "Air Freight/Delivery Services", @@ -50290,11 +50276,11 @@ { "symbol": "UBCP", "name": "United Bancorp Inc. Common Stock", - "lastsale": "$12.82", - "netchange": "-0.35", - "pctchange": "-2.658%", - "volume": "13052", - "marketCap": "76295384.00", + "lastsale": "$13.1851", + "netchange": "0.3651", + "pctchange": "2.848%", + "volume": "9652", + "marketCap": "78468196.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -50304,11 +50290,11 @@ { "symbol": "UBFO", "name": "United Security Bancshares Common Stock", - "lastsale": "$8.77", - "netchange": "0.15", - "pctchange": "1.74%", - "volume": "8616", - "marketCap": "151920588.00", + "lastsale": "$9.00", + "netchange": "0.23", + "pctchange": "2.623%", + "volume": "59467", + "marketCap": "155904822.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -50318,11 +50304,11 @@ { "symbol": "UBSI", "name": "United Bankshares Inc. Common Stock", - "lastsale": "$37.75", - "netchange": "0.67", - "pctchange": "1.807%", - "volume": "422253", - "marketCap": "5104520195.00", + "lastsale": "$42.59", + "netchange": "4.84", + "pctchange": "12.821%", + "volume": "1857187", + "marketCap": "5758980532.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -50332,11 +50318,11 @@ { "symbol": "UBX", "name": "Unity Biotechnology Inc. Common Stock", - "lastsale": "$1.21", - "netchange": "-0.05", - "pctchange": "-3.968%", - "volume": "113131", - "marketCap": "20385623.00", + "lastsale": "$1.15", + "netchange": "-0.06", + "pctchange": "-4.959%", + "volume": "169414", + "marketCap": "19377903.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -50346,11 +50332,11 @@ { "symbol": "UBXG", "name": "U-BX Technology Ltd. Ordinary Shares", - "lastsale": "$0.3148", - "netchange": "0.0208", - "pctchange": "7.075%", - "volume": "390186", - "marketCap": "9349560.00", + "lastsale": "$0.3142", + "netchange": "-0.0006", + "pctchange": "-0.191%", + "volume": "296065", + "marketCap": "9331740.00", "country": "China", "ipoyear": "2024", "industry": "Computer Software: Programming Data Processing", @@ -50360,11 +50346,11 @@ { "symbol": "UCAR", "name": "U Power Limited Class A Ordinary Shares", - "lastsale": "$8.4578", - "netchange": "0.4778", - "pctchange": "5.987%", - "volume": "27921", - "marketCap": "28587364.00", + "lastsale": "$8.06", + "netchange": "-0.3978", + "pctchange": "-4.703%", + "volume": "19653", + "marketCap": "27242800.00", "country": "China", "ipoyear": "2023", "industry": "Auto Parts:O.E.M.", @@ -50374,11 +50360,11 @@ { "symbol": "UCL", "name": "uCloudlink Group Inc. American Depositary Shares", - "lastsale": "$1.1049", - "netchange": "-0.0051", - "pctchange": "-0.459%", - "volume": "2249", - "marketCap": "41376925.00", + "lastsale": "$1.08", + "netchange": "-0.0249", + "pctchange": "-2.254%", + "volume": "6212", + "marketCap": "40444456.00", "country": "Hong Kong", "ipoyear": "2020", "industry": "Telecommunications Equipment", @@ -50388,11 +50374,11 @@ { "symbol": "UCTT", "name": "Ultra Clean Holdings Inc. Common Stock", - "lastsale": "$36.04", - "netchange": "1.76", - "pctchange": "5.134%", - "volume": "468191", - "marketCap": "1623964815.00", + "lastsale": "$37.55", + "netchange": "1.51", + "pctchange": "4.19%", + "volume": "559446", + "marketCap": "1692005516.00", "country": "United States", "ipoyear": "2004", "industry": "Semiconductors", @@ -50402,11 +50388,11 @@ { "symbol": "UDMY", "name": "Udemy Inc. Common Stock", - "lastsale": "$8.54", - "netchange": "0.70", - "pctchange": "8.929%", - "volume": "911199", - "marketCap": "1245998101.00", + "lastsale": "$8.73", + "netchange": "0.19", + "pctchange": "2.225%", + "volume": "1309167", + "marketCap": "1273719370.00", "country": "United States", "ipoyear": "2021", "industry": "Other Consumer Services", @@ -50416,11 +50402,11 @@ { "symbol": "UEIC", "name": "Universal Electronics Inc. Common Stock", - "lastsale": "$8.37", - "netchange": "0.23", - "pctchange": "2.826%", - "volume": "28040", - "marketCap": "108641562.00", + "lastsale": "$8.43", + "netchange": "0.06", + "pctchange": "0.717%", + "volume": "58539", + "marketCap": "109420355.00", "country": "United States", "ipoyear": "1993", "industry": "Consumer Electronics/Appliances", @@ -50430,11 +50416,11 @@ { "symbol": "UFCS", "name": "United Fire Group Inc. Common Stock", - "lastsale": "$19.93", - "netchange": "0.51", - "pctchange": "2.626%", - "volume": "85547", - "marketCap": "504948533.00", + "lastsale": "$24.74", + "netchange": "4.81", + "pctchange": "24.134%", + "volume": "345652", + "marketCap": "626815188.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -50444,11 +50430,11 @@ { "symbol": "UFPI", "name": "UFP Industries Inc. Common Stock", - "lastsale": "$126.06", - "netchange": "2.25", - "pctchange": "1.817%", - "volume": "317887", - "marketCap": "7679391278.00", + "lastsale": "$136.45", + "netchange": "10.39", + "pctchange": "8.242%", + "volume": "522035", + "marketCap": "8312334919.00", "country": "United States", "ipoyear": "1993", "industry": "Forest Products", @@ -50458,11 +50444,11 @@ { "symbol": "UFPT", "name": "UFP Technologies Inc. Common Stock", - "lastsale": "$329.24", - "netchange": "51.62", - "pctchange": "18.594%", - "volume": "218967", - "marketCap": "2526707274.00", + "lastsale": "$343.67", + "netchange": "14.43", + "pctchange": "4.383%", + "volume": "133458", + "marketCap": "2637448332.00", "country": "United States", "ipoyear": "1993", "industry": "Medical/Dental Instruments", @@ -50472,11 +50458,11 @@ { "symbol": "UG", "name": "United-Guardian Inc. Common Stock", - "lastsale": "$13.00", - "netchange": "0.315", - "pctchange": "2.483%", - "volume": "10786", - "marketCap": "59726147.00", + "lastsale": "$12.55", + "netchange": "-0.45", + "pctchange": "-3.462%", + "volume": "7861", + "marketCap": "57658703.00", "country": "United States", "ipoyear": "", "industry": "Package Goods/Cosmetics", @@ -50486,11 +50472,11 @@ { "symbol": "UGRO", "name": "urban-gro Inc. Common Stock", - "lastsale": "$1.81", - "netchange": "-0.05", - "pctchange": "-2.688%", - "volume": "19661", - "marketCap": "22296957.00", + "lastsale": "$1.45", + "netchange": "-0.36", + "pctchange": "-19.89%", + "volume": "73621", + "marketCap": "17862203.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -50500,11 +50486,11 @@ { "symbol": "UHG", "name": "United Homes Group Inc Class A Common Stock", - "lastsale": "$5.89", - "netchange": "0.12", - "pctchange": "2.08%", - "volume": "40292", - "marketCap": "284959413.00", + "lastsale": "$6.00", + "netchange": "0.11", + "pctchange": "1.868%", + "volume": "52825", + "marketCap": "290281236.00", "country": "United States", "ipoyear": "2021", "industry": "Homebuilding", @@ -50514,11 +50500,11 @@ { "symbol": "UHGWW", "name": "United Homes Group Inc. Warrant", - "lastsale": "$0.9178", - "netchange": "0.0478", - "pctchange": "5.494%", - "volume": "213772", - "marketCap": "44403353.00", + "lastsale": "$0.93", + "netchange": "0.0122", + "pctchange": "1.329%", + "volume": "258044", + "marketCap": "44993592.00", "country": "United States", "ipoyear": "2021", "industry": "Homebuilding", @@ -50528,11 +50514,11 @@ { "symbol": "UK", "name": "Ucommune International Ltd Ordinary Shares", - "lastsale": "$1.23", - "netchange": "-0.03", - "pctchange": "-2.381%", - "volume": "102242", - "marketCap": "771168.00", + "lastsale": "$1.24", + "netchange": "0.01", + "pctchange": "0.813%", + "volume": "41757", + "marketCap": "777438.00", "country": "United States", "ipoyear": "2019", "industry": "Business Services", @@ -50543,9 +50529,9 @@ "symbol": "UKOMW", "name": "Ucommune International Ltd Warrant expiring 11/17/2025", "lastsale": "$0.01", - "netchange": "0.0005", - "pctchange": "5.263%", - "volume": "3865", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "802", "marketCap": "6270.00", "country": "United States", "ipoyear": "2019", @@ -50556,11 +50542,11 @@ { "symbol": "ULBI", "name": "Ultralife Corporation Common Stock", - "lastsale": "$9.02", - "netchange": "0.31", - "pctchange": "3.559%", - "volume": "43687", - "marketCap": "149942590.00", + "lastsale": "$9.48", + "netchange": "0.46", + "pctchange": "5.10%", + "volume": "70972", + "marketCap": "157589330.00", "country": "United States", "ipoyear": "1992", "industry": "Industrial Machinery/Components", @@ -50570,11 +50556,11 @@ { "symbol": "ULCC", "name": "Frontier Group Holdings Inc. Common Stock", - "lastsale": "$5.77", - "netchange": "0.07", - "pctchange": "1.228%", - "volume": "2492342", - "marketCap": "1300398234.00", + "lastsale": "$6.46", + "netchange": "0.69", + "pctchange": "11.958%", + "volume": "2738186", + "marketCap": "1455905129.00", "country": "United States", "ipoyear": "2021", "industry": "Air Freight/Delivery Services", @@ -50584,11 +50570,11 @@ { "symbol": "ULH", "name": "Universal Logistics Holdings Inc. Common Stock", - "lastsale": "$45.66", - "netchange": "2.10", - "pctchange": "4.821%", - "volume": "38324", - "marketCap": "1201649105.00", + "lastsale": "$52.28", + "netchange": "6.62", + "pctchange": "14.498%", + "volume": "83207", + "marketCap": "1375869803.00", "country": "United States", "ipoyear": "2005", "industry": "Trucking Freight/Courier Services", @@ -50598,11 +50584,11 @@ { "symbol": "ULTA", "name": "Ulta Beauty Inc. Common Stock", - "lastsale": "$382.91", - "netchange": "-0.99", - "pctchange": "-0.258%", - "volume": "611500", - "marketCap": "18040700116.00", + "lastsale": "$387.53", + "netchange": "4.62", + "pctchange": "1.207%", + "volume": "1212759", + "marketCap": "18258370154.00", "country": "United States", "ipoyear": "2007", "industry": "Other Specialty Stores", @@ -50612,11 +50598,11 @@ { "symbol": "ULY", "name": "Urgent.ly Inc. Common Stock", - "lastsale": "$0.5859", - "netchange": "-0.0109", - "pctchange": "-1.826%", - "volume": "28985", - "marketCap": "7866440.00", + "lastsale": "$0.5897", + "netchange": "0.0038", + "pctchange": "0.649%", + "volume": "114859", + "marketCap": "7917460.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -50626,11 +50612,11 @@ { "symbol": "UMBF", "name": "UMB Financial Corporation Common Stock", - "lastsale": "$111.04", - "netchange": "3.08", - "pctchange": "2.853%", - "volume": "455655", - "marketCap": "5418579111.00", + "lastsale": "$125.68", + "netchange": "14.64", + "pctchange": "13.184%", + "volume": "1060485", + "marketCap": "6132988316.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -50640,11 +50626,11 @@ { "symbol": "UNB", "name": "Union Bankshares Inc. Common Stock", - "lastsale": "$28.75", - "netchange": "0.10", - "pctchange": "0.349%", - "volume": "7608", - "marketCap": "130061263.00", + "lastsale": "$29.46", + "netchange": "0.71", + "pctchange": "2.47%", + "volume": "7008", + "marketCap": "133273210.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -50654,11 +50640,11 @@ { "symbol": "UNCY", "name": "Unicycive Therapeutics Inc. Common Stock", - "lastsale": "$0.4948", - "netchange": "0.0149", - "pctchange": "3.105%", - "volume": "1106614", - "marketCap": "46687454.00", + "lastsale": "$0.502", + "netchange": "0.0072", + "pctchange": "1.455%", + "volume": "748023", + "marketCap": "47366818.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -50668,11 +50654,11 @@ { "symbol": "UNIT", "name": "Uniti Group Inc. Common Stock", - "lastsale": "$5.57", - "netchange": "-0.05", - "pctchange": "-0.89%", - "volume": "2602797", - "marketCap": "1359920769.00", + "lastsale": "$5.88", + "netchange": "0.31", + "pctchange": "5.566%", + "volume": "2970830", + "marketCap": "1435607562.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -50682,11 +50668,11 @@ { "symbol": "UNTY", "name": "Unity Bancorp Inc. Common Stock", - "lastsale": "$40.27", - "netchange": "1.08", - "pctchange": "2.756%", - "volume": "30675", - "marketCap": "401881230.00", + "lastsale": "$45.98", + "netchange": "5.71", + "pctchange": "14.179%", + "volume": "103676", + "marketCap": "458865135.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -50696,11 +50682,11 @@ { "symbol": "UONE", "name": "Urban One Inc. Class A Common Stock", - "lastsale": "$1.60", - "netchange": "0.0715", - "pctchange": "4.678%", - "volume": "103665", - "marketCap": "77481053.00", + "lastsale": "$1.45", + "netchange": "-0.15", + "pctchange": "-9.375%", + "volume": "78951", + "marketCap": "70217204.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -50710,11 +50696,11 @@ { "symbol": "UONEK", "name": "Urban One Inc. Class D Common Stock", - "lastsale": "$1.14", - "netchange": "-0.03", - "pctchange": "-2.564%", - "volume": "52413", - "marketCap": "55205250.00", + "lastsale": "$1.13", + "netchange": "-0.01", + "pctchange": "-0.877%", + "volume": "17291", + "marketCap": "54720994.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -50724,11 +50710,11 @@ { "symbol": "UPB", "name": "Upstream Bio Inc. Common Stock", - "lastsale": "$27.39", - "netchange": "2.24", - "pctchange": "8.907%", - "volume": "544671", - "marketCap": "1337774026.00", + "lastsale": "$26.57", + "netchange": "-0.82", + "pctchange": "-2.994%", + "volume": "302951", + "marketCap": "1297723836.00", "country": "United States", "ipoyear": "2024", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -50738,11 +50724,11 @@ { "symbol": "UPBD", "name": "Upbound Group Inc. Common Stock", - "lastsale": "$30.91", - "netchange": "0.84", - "pctchange": "2.793%", - "volume": "376231", - "marketCap": "1690764698.00", + "lastsale": "$34.09", + "netchange": "3.18", + "pctchange": "10.288%", + "volume": "967056", + "marketCap": "1864709432.00", "country": "United States", "ipoyear": "", "industry": "Diversified Commercial Services", @@ -50752,11 +50738,11 @@ { "symbol": "UPC", "name": "Universe Pharmaceuticals Inc. Ordinary Shares", - "lastsale": "$0.2808", - "netchange": "0.0006", - "pctchange": "0.214%", - "volume": "282991", - "marketCap": "6640920.00", + "lastsale": "$0.2767", + "netchange": "-0.0041", + "pctchange": "-1.46%", + "volume": "649681", + "marketCap": "6543955.00", "country": "China", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -50766,11 +50752,11 @@ { "symbol": "UPLD", "name": "Upland Software Inc. Common Stock", - "lastsale": "$2.26", - "netchange": "0.06", - "pctchange": "2.727%", - "volume": "72283", - "marketCap": "61620586.00", + "lastsale": "$2.22", + "netchange": "-0.04", + "pctchange": "-1.77%", + "volume": "129674", + "marketCap": "60529956.00", "country": "United States", "ipoyear": "2014", "industry": "Computer Software: Prepackaged Software", @@ -50780,11 +50766,11 @@ { "symbol": "UPST", "name": "Upstart Holdings Inc. Common stock", - "lastsale": "$50.60", - "netchange": "3.36", - "pctchange": "7.113%", - "volume": "6648278", - "marketCap": "4529387654.00", + "lastsale": "$53.98", + "netchange": "3.38", + "pctchange": "6.68%", + "volume": "7228626", + "marketCap": "4831943588.00", "country": "United States", "ipoyear": "2020", "industry": "Finance: Consumer Services", @@ -50794,11 +50780,11 @@ { "symbol": "UPWK", "name": "Upwork Inc. Common Stock", - "lastsale": "$14.39", - "netchange": "0.79", - "pctchange": "5.809%", - "volume": "1889707", - "marketCap": "1899576068.00", + "lastsale": "$14.58", + "netchange": "0.19", + "pctchange": "1.32%", + "volume": "4327956", + "marketCap": "1924657336.00", "country": "United States", "ipoyear": "2018", "industry": "EDP Services", @@ -50808,11 +50794,11 @@ { "symbol": "UPXI", "name": "Upexi Inc. Common Stock", - "lastsale": "$7.15", - "netchange": "-0.67", - "pctchange": "-8.568%", - "volume": "364236", - "marketCap": "7442278.00", + "lastsale": "$6.19", + "netchange": "-0.96", + "pctchange": "-13.427%", + "volume": "313649", + "marketCap": "6443035.00", "country": "United States", "ipoyear": "2021", "industry": " Medicinal Chemicals and Botanical Products ", @@ -50822,11 +50808,11 @@ { "symbol": "URBN", "name": "Urban Outfitters Inc. Common Stock", - "lastsale": "$36.34", - "netchange": "0.26", - "pctchange": "0.721%", - "volume": "876963", - "marketCap": "3352738684.00", + "lastsale": "$36.26", + "netchange": "-0.08", + "pctchange": "-0.22%", + "volume": "1577356", + "marketCap": "3345357862.00", "country": "United States", "ipoyear": "1993", "industry": "Clothing/Shoe/Accessory Stores", @@ -50836,11 +50822,11 @@ { "symbol": "URGN", "name": "UroGen Pharma Ltd. Ordinary Shares", - "lastsale": "$12.21", - "netchange": "0.28", - "pctchange": "2.347%", - "volume": "534468", - "marketCap": "514212795.00", + "lastsale": "$12.24", + "netchange": "0.03", + "pctchange": "0.246%", + "volume": "687317", + "marketCap": "515476217.00", "country": "Israel", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -50851,9 +50837,9 @@ "symbol": "UROY", "name": "Uranium Royalty Corp. Common Stock", "lastsale": "$2.72", - "netchange": "0.03", - "pctchange": "1.115%", - "volume": "2158127", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1910339", "marketCap": "330200169.00", "country": "Canada", "ipoyear": "", @@ -50864,11 +50850,11 @@ { "symbol": "USAP", "name": "Universal Stainless & Alloy Products Inc. Common Stock", - "lastsale": "$44.05", - "netchange": "-0.10", - "pctchange": "-0.227%", - "volume": "178101", - "marketCap": "410108539.00", + "lastsale": "$44.06", + "netchange": "0.01", + "pctchange": "0.023%", + "volume": "419473", + "marketCap": "410201640.00", "country": "United States", "ipoyear": "1994", "industry": "Steel/Iron Ore", @@ -50878,11 +50864,11 @@ { "symbol": "USAU", "name": "U.S. Gold Corp. Common Stock", - "lastsale": "$6.27", - "netchange": "0.02", - "pctchange": "0.32%", - "volume": "92496", - "marketCap": "67291377.00", + "lastsale": "$6.11", + "netchange": "-0.16", + "pctchange": "-2.552%", + "volume": "172818", + "marketCap": "65574212.00", "country": "United States", "ipoyear": "", "industry": "Metal Mining", @@ -50892,11 +50878,11 @@ { "symbol": "USCB", "name": "USCB Financial Holdings Inc. Class A Common Stock", - "lastsale": "$16.24", - "netchange": "0.71", - "pctchange": "4.572%", - "volume": "65544", - "marketCap": "318639064.00", + "lastsale": "$19.35", + "netchange": "3.11", + "pctchange": "19.15%", + "volume": "95620", + "marketCap": "379659229.00", "country": "United States", "ipoyear": "2021", "industry": "Major Banks", @@ -50906,11 +50892,11 @@ { "symbol": "USEA", "name": "United Maritime Corporation Common Stock", - "lastsale": "$2.27", - "netchange": "-0.05", - "pctchange": "-2.155%", - "volume": "36129", - "marketCap": "20458275.00", + "lastsale": "$2.32", + "netchange": "0.05", + "pctchange": "2.203%", + "volume": "18852", + "marketCap": "20908898.00", "country": "Greece", "ipoyear": "", "industry": "Marine Transportation", @@ -50920,11 +50906,11 @@ { "symbol": "USEG", "name": "U.S. Energy Corp. Common Stock (DE)", - "lastsale": "$1.43", - "netchange": "0.01", - "pctchange": "0.704%", - "volume": "42652", - "marketCap": "40115731.00", + "lastsale": "$1.45", + "netchange": "0.02", + "pctchange": "1.399%", + "volume": "66399", + "marketCap": "40676791.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -50934,11 +50920,11 @@ { "symbol": "USGO", "name": "U.S. GoldMining Inc. Common stock", - "lastsale": "$8.74", - "netchange": "-0.16", - "pctchange": "-1.798%", - "volume": "39270", - "marketCap": "108364717.00", + "lastsale": "$8.17", + "netchange": "-0.57", + "pctchange": "-6.522%", + "volume": "37365", + "marketCap": "101297453.00", "country": "United States", "ipoyear": "2023", "industry": "Precious Metals", @@ -50949,9 +50935,9 @@ "symbol": "USGOW", "name": "U.S. GoldMining Inc. Warrant", "lastsale": "$1.4461", - "netchange": "0.4461", - "pctchange": "44.61%", - "volume": "7184", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "90", "marketCap": "17929773.00", "country": "United States", "ipoyear": "2023", @@ -50962,11 +50948,11 @@ { "symbol": "USIO", "name": "Usio Inc. Common Stock", - "lastsale": "$1.35", - "netchange": "-0.0099", - "pctchange": "-0.728%", - "volume": "10065", - "marketCap": "36937794.00", + "lastsale": "$1.40", + "netchange": "0.05", + "pctchange": "3.704%", + "volume": "65314", + "marketCap": "38305861.00", "country": "United States", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -50976,11 +50962,11 @@ { "symbol": "USLM", "name": "United States Lime & Minerals Inc. Common Stock", - "lastsale": "$121.34", - "netchange": "10.78", - "pctchange": "9.75%", - "volume": "113244", - "marketCap": "3469628722.00", + "lastsale": "$137.25", + "netchange": "15.91", + "pctchange": "13.112%", + "volume": "150309", + "marketCap": "3924563558.00", "country": "United States", "ipoyear": "", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", @@ -50990,11 +50976,11 @@ { "symbol": "UTHR", "name": "United Therapeutics Corporation Common Stock", - "lastsale": "$382.77", - "netchange": "5.97", - "pctchange": "1.584%", - "volume": "277838", - "marketCap": "17088582538.00", + "lastsale": "$397.49", + "netchange": "14.72", + "pctchange": "3.846%", + "volume": "467049", + "marketCap": "17745749857.00", "country": "United States", "ipoyear": "1999", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -51004,11 +50990,11 @@ { "symbol": "UTMD", "name": "Utah Medical Products Inc. Common Stock", - "lastsale": "$64.00", - "netchange": "-0.64", - "pctchange": "-0.99%", - "volume": "63411", - "marketCap": "222535488.00", + "lastsale": "$67.17", + "netchange": "3.17", + "pctchange": "4.953%", + "volume": "74734", + "marketCap": "233557949.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -51018,11 +51004,11 @@ { "symbol": "UTSI", "name": "UTStarcom Holdings Corp. Ordinary Shares", - "lastsale": "$2.84", - "netchange": "0.12", - "pctchange": "4.412%", - "volume": "615", - "marketCap": "25883107.00", + "lastsale": "$2.94", + "netchange": "0.10", + "pctchange": "3.521%", + "volume": "1946", + "marketCap": "26794484.00", "country": "China", "ipoyear": "2000", "industry": "Telecommunications Equipment", @@ -51032,11 +51018,11 @@ { "symbol": "UVSP", "name": "Univest Financial Corporation Common Stock", - "lastsale": "$28.70", - "netchange": "0.91", - "pctchange": "3.275%", - "volume": "91568", - "marketCap": "833532062.00", + "lastsale": "$32.21", + "netchange": "3.72", + "pctchange": "13.057%", + "volume": "375507", + "marketCap": "935472743.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -51046,11 +51032,11 @@ { "symbol": "UXIN", "name": "Uxin Limited ADS", - "lastsale": "$4.10", - "netchange": "0.17", - "pctchange": "4.326%", - "volume": "86447", - "marketCap": "770576866.00", + "lastsale": "$4.00", + "netchange": "-0.10", + "pctchange": "-2.439%", + "volume": "143280", + "marketCap": "751782308.00", "country": "China", "ipoyear": "2018", "industry": "Business Services", @@ -51060,11 +51046,11 @@ { "symbol": "VABK", "name": "Virginia National Bankshares Corporation Common Stock", - "lastsale": "$40.86", - "netchange": "0.97", - "pctchange": "2.432%", - "volume": "5129", - "marketCap": "219455464.00", + "lastsale": "$42.41", + "netchange": "1.55", + "pctchange": "3.793%", + "volume": "38368", + "marketCap": "227780378.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -51074,10 +51060,10 @@ { "symbol": "VACH", "name": "Voyager Acquisition Corp Class A Ordinary Shares", - "lastsale": "$10.04", - "netchange": "0.005", - "pctchange": "0.05%", - "volume": "55383", + "lastsale": "$10.02", + "netchange": "-0.02", + "pctchange": "-0.199%", + "volume": "57602", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -51085,20 +51071,6 @@ "sector": "", "url": "/market-activity/stocks/vach" }, - { - "symbol": "VACHU", - "name": "Voyager Acquisition Corp Unit", - "lastsale": "$10.07", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "80", - "marketCap": "0.00", - "country": "United States", - "ipoyear": "2024", - "industry": "", - "sector": "", - "url": "/market-activity/stocks/vachu" - }, { "symbol": "VACHW", "name": "Voyager Acquisition Corp Warrants", @@ -51116,11 +51088,11 @@ { "symbol": "VALN", "name": "Valneva SE American Depositary Shares", - "lastsale": "$5.78", - "netchange": "-0.07", - "pctchange": "-1.197%", - "volume": "15279", - "marketCap": "401456090.00", + "lastsale": "$5.59", + "netchange": "-0.19", + "pctchange": "-3.287%", + "volume": "58094", + "marketCap": "388259437.00", "country": "France", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -51130,11 +51102,11 @@ { "symbol": "VALU", "name": "Value Line Inc. Common Stock", - "lastsale": "$50.58", - "netchange": "0.43", - "pctchange": "0.857%", - "volume": "8834", - "marketCap": "476366183.00", + "lastsale": "$51.90", + "netchange": "1.32", + "pctchange": "2.61%", + "volume": "16600", + "marketCap": "488798041.00", "country": "United States", "ipoyear": "1983", "industry": "Investment Managers", @@ -51147,7 +51119,7 @@ "lastsale": "$1.26", "netchange": "0.00", "pctchange": "0.00%", - "volume": "36681", + "volume": "40388", "marketCap": "69622379.00", "country": "United States", "ipoyear": "2014", @@ -51158,11 +51130,11 @@ { "symbol": "VBFC", "name": "Village Bank and Trust Financial Corp. Common Stock", - "lastsale": "$76.94", - "netchange": "0.115", - "pctchange": "0.15%", - "volume": "349", - "marketCap": "115037610.00", + "lastsale": "$76.95", + "netchange": "0.01", + "pctchange": "0.013%", + "volume": "501", + "marketCap": "115052562.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -51172,11 +51144,11 @@ { "symbol": "VBNK", "name": "VersaBank Common Shares", - "lastsale": "$15.48", - "netchange": "0.46", - "pctchange": "3.063%", - "volume": "15863", - "marketCap": "401929284.00", + "lastsale": "$16.00", + "netchange": "0.52", + "pctchange": "3.359%", + "volume": "57742", + "marketCap": "415430784.00", "country": "Canada", "ipoyear": "", "industry": "Commercial Banks", @@ -51186,11 +51158,11 @@ { "symbol": "VBTX", "name": "Veritex Holdings Inc. Common Stock", - "lastsale": "$26.85", - "netchange": "0.33", - "pctchange": "1.244%", - "volume": "260922", - "marketCap": "1460262221.00", + "lastsale": "$30.34", + "netchange": "3.49", + "pctchange": "12.998%", + "volume": "828986", + "marketCap": "1650069116.00", "country": "United States", "ipoyear": "2014", "industry": "Major Banks", @@ -51200,11 +51172,11 @@ { "symbol": "VC", "name": "Visteon Corporation Common Stock", - "lastsale": "$91.42", - "netchange": "1.02", - "pctchange": "1.128%", - "volume": "222664", - "marketCap": "2524918741.00", + "lastsale": "$92.92", + "netchange": "1.50", + "pctchange": "1.641%", + "volume": "467168", + "marketCap": "2566347073.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -51214,11 +51186,11 @@ { "symbol": "VCEL", "name": "Vericel Corporation Common Stock", - "lastsale": "$44.75", - "netchange": "0.38", - "pctchange": "0.856%", - "volume": "523796", - "marketCap": "2194100331.00", + "lastsale": "$48.04", + "netchange": "3.29", + "pctchange": "7.352%", + "volume": "806126", + "marketCap": "2355409607.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -51228,10 +51200,10 @@ { "symbol": "VCIC", "name": "Vine Hill Capital Investment Corp. Class A Ordinary Shares", - "lastsale": "$9.99", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "21", + "lastsale": "$9.98", + "netchange": "-0.01", + "pctchange": "-0.10%", + "volume": "196732", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -51239,13 +51211,27 @@ "sector": "", "url": "/market-activity/stocks/vcic" }, + { + "symbol": "VCICU", + "name": "Vine Hill Capital Investment Corp. Unit", + "lastsale": "$10.03", + "netchange": "0.01", + "pctchange": "0.10%", + "volume": "30000", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2024", + "industry": "", + "sector": "", + "url": "/market-activity/stocks/vcicu" + }, { "symbol": "VCICW", "name": "Vine Hill Capital Investment Corp. Warrant", - "lastsale": "$0.10", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "486167", + "lastsale": "$0.12", + "netchange": "0.02", + "pctchange": "20.00%", + "volume": "3939", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -51256,11 +51242,11 @@ { "symbol": "VCIG", "name": "VCI Global Limited Ordinary Share", - "lastsale": "$2.85", - "netchange": "-0.0606", - "pctchange": "-2.082%", - "volume": "516355", - "marketCap": "108378600.00", + "lastsale": "$2.21", + "netchange": "-0.64", + "pctchange": "-22.456%", + "volume": "628781", + "marketCap": "6827499.00", "country": "Malaysia", "ipoyear": "2023", "industry": "Diversified Commercial Services", @@ -51270,11 +51256,11 @@ { "symbol": "VCNX", "name": "Vaccinex Inc. Common Stock", - "lastsale": "$3.29", - "netchange": "0.05", - "pctchange": "1.543%", - "volume": "469956", - "marketCap": "5684133.00", + "lastsale": "$3.28", + "netchange": "-0.01", + "pctchange": "-0.304%", + "volume": "43619", + "marketCap": "5666856.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -51284,11 +51270,11 @@ { "symbol": "VCSA", "name": "Vacasa Inc. Class A Common Stock", - "lastsale": "$2.96", - "netchange": "0.39", - "pctchange": "15.175%", - "volume": "195024", - "marketCap": "66839455.00", + "lastsale": "$3.05", + "netchange": "0.09", + "pctchange": "3.041%", + "volume": "127178", + "marketCap": "68871736.00", "country": "United States", "ipoyear": "", "industry": "Diversified Commercial Services", @@ -51298,11 +51284,11 @@ { "symbol": "VCTR", "name": "Victory Capital Holdings Inc. Class A Common Stock", - "lastsale": "$60.89", - "netchange": "1.58", - "pctchange": "2.664%", - "volume": "282137", - "marketCap": "3950294343.00", + "lastsale": "$64.77", + "netchange": "3.88", + "pctchange": "6.372%", + "volume": "640523", + "marketCap": "4202012885.00", "country": "United States", "ipoyear": "2018", "industry": "Investment Managers", @@ -51312,11 +51298,11 @@ { "symbol": "VCYT", "name": "Veracyte Inc. Common Stock", - "lastsale": "$35.93", - "netchange": "0.95", - "pctchange": "2.716%", - "volume": "887892", - "marketCap": "2759859615.00", + "lastsale": "$36.59", + "netchange": "0.66", + "pctchange": "1.837%", + "volume": "1197071", + "marketCap": "2810555617.00", "country": "United States", "ipoyear": "2013", "industry": "Medical Specialities", @@ -51326,11 +51312,11 @@ { "symbol": "VECO", "name": "Veeco Instruments Inc. Common Stock", - "lastsale": "$29.14", - "netchange": "0.44", - "pctchange": "1.533%", - "volume": "820865", - "marketCap": "1654710150.00", + "lastsale": "$30.10", + "netchange": "0.96", + "pctchange": "3.294%", + "volume": "826740", + "marketCap": "1709223594.00", "country": "United States", "ipoyear": "1994", "industry": "Industrial Machinery/Components", @@ -51340,11 +51326,11 @@ { "symbol": "VEEA", "name": "Veea Inc. Common Stock", - "lastsale": "$3.50", - "netchange": "-0.24", - "pctchange": "-6.417%", - "volume": "124845", - "marketCap": "39258702.00", + "lastsale": "$3.19", + "netchange": "-0.31", + "pctchange": "-8.857%", + "volume": "121164", + "marketCap": "35781503.00", "country": "United States", "ipoyear": "2021", "industry": "Blank Checks", @@ -51354,11 +51340,11 @@ { "symbol": "VEEAW", "name": "Veea Inc. Warrant", - "lastsale": "$0.20", - "netchange": "0.019", - "pctchange": "10.497%", - "volume": "274753", - "marketCap": "2243354.00", + "lastsale": "$0.173", + "netchange": "-0.027", + "pctchange": "-13.50%", + "volume": "60262", + "marketCap": "1940502.00", "country": "United States", "ipoyear": "2021", "industry": "Blank Checks", @@ -51368,11 +51354,11 @@ { "symbol": "VEEE", "name": "Twin Vee PowerCats Co. Common Stock", - "lastsale": "$0.4925", - "netchange": "0.0015", - "pctchange": "0.305%", - "volume": "128101", - "marketCap": "4688600.00", + "lastsale": "$0.4825", + "netchange": "-0.01", + "pctchange": "-2.03%", + "volume": "64990", + "marketCap": "4593400.00", "country": "United States", "ipoyear": "2021", "industry": "Marine Transportation", @@ -51382,11 +51368,11 @@ { "symbol": "VEON", "name": "VEON Ltd. ADS", - "lastsale": "$31.10", - "netchange": "-0.78", - "pctchange": "-2.447%", - "volume": "27747", - "marketCap": "2300393200.00", + "lastsale": "$32.86", + "netchange": "1.76", + "pctchange": "5.659%", + "volume": "130711", + "marketCap": "2430576223.00", "country": "Netherlands", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -51396,11 +51382,11 @@ { "symbol": "VERA", "name": "Vera Therapeutics Inc. Class A Common Stock", - "lastsale": "$47.70", - "netchange": "2.53", - "pctchange": "5.601%", - "volume": "847337", - "marketCap": "2615279621.00", + "lastsale": "$47.94", + "netchange": "0.24", + "pctchange": "0.503%", + "volume": "1096274", + "marketCap": "2628438260.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -51410,11 +51396,11 @@ { "symbol": "VERB", "name": "Verb Technology Company Inc. Common Stock", - "lastsale": "$10.21", - "netchange": "-1.62", - "pctchange": "-13.694%", - "volume": "164601", - "marketCap": "7432747.00", + "lastsale": "$9.80", + "netchange": "-0.41", + "pctchange": "-4.016%", + "volume": "79351", + "marketCap": "7134273.00", "country": "United States", "ipoyear": "", "industry": "Other Consumer Services", @@ -51424,11 +51410,11 @@ { "symbol": "VERI", "name": "Veritone Inc. Common Stock", - "lastsale": "$3.31", - "netchange": "0.18", - "pctchange": "5.751%", - "volume": "512427", - "marketCap": "126041295.00", + "lastsale": "$3.355", + "netchange": "0.045", + "pctchange": "1.36%", + "volume": "467830", + "marketCap": "127754847.00", "country": "United States", "ipoyear": "2017", "industry": "EDP Services", @@ -51438,11 +51424,11 @@ { "symbol": "VERO", "name": "Venus Concept Inc. Common Stock", - "lastsale": "$0.4121", - "netchange": "-0.0215", - "pctchange": "-4.958%", - "volume": "155015", - "marketCap": "2989900.00", + "lastsale": "$0.4138", + "netchange": "0.0017", + "pctchange": "0.413%", + "volume": "154477", + "marketCap": "3002234.00", "country": "United States", "ipoyear": "2017", "industry": "Medical/Dental Instruments", @@ -51452,11 +51438,11 @@ { "symbol": "VERU", "name": "Veru Inc. Common Stock", - "lastsale": "$0.7412", - "netchange": "0.0075", - "pctchange": "1.022%", - "volume": "2206567", - "marketCap": "108499762.00", + "lastsale": "$0.7433", + "netchange": "0.0021", + "pctchange": "0.283%", + "volume": "834915", + "marketCap": "108807168.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -51466,11 +51452,11 @@ { "symbol": "VERV", "name": "Verve Therapeutics Inc. Common Stock", - "lastsale": "$6.38", - "netchange": "0.33", - "pctchange": "5.455%", - "volume": "1566944", - "marketCap": "539904495.00", + "lastsale": "$6.41", + "netchange": "0.03", + "pctchange": "0.47%", + "volume": "1477303", + "marketCap": "542443231.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -51480,11 +51466,11 @@ { "symbol": "VERX", "name": "Vertex Inc. Class A Common Stock", - "lastsale": "$43.71", - "netchange": "1.48", - "pctchange": "3.505%", - "volume": "1053065", - "marketCap": "6797845552.00", + "lastsale": "$49.76", + "netchange": "6.05", + "pctchange": "13.841%", + "volume": "1932819", + "marketCap": "7738750736.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -51494,11 +51480,11 @@ { "symbol": "VFF", "name": "Village Farms International Inc. Common Shares", - "lastsale": "$0.8991", - "netchange": "0.032", - "pctchange": "3.69%", - "volume": "826082", - "marketCap": "100454603.00", + "lastsale": "$0.80", + "netchange": "-0.0991", + "pctchange": "-11.022%", + "volume": "1566438", + "marketCap": "89382362.00", "country": "Canada", "ipoyear": "", "industry": "", @@ -51508,11 +51494,11 @@ { "symbol": "VFS", "name": "VinFast Auto Ltd. Ordinary Shares", - "lastsale": "$3.76", - "netchange": "0.05", - "pctchange": "1.348%", - "volume": "585470", - "marketCap": "8790084752.00", + "lastsale": "$3.74", + "netchange": "-0.02", + "pctchange": "-0.532%", + "volume": "856848", + "marketCap": "8743328983.00", "country": "Singapore", "ipoyear": "", "industry": "Blank Checks", @@ -51522,11 +51508,11 @@ { "symbol": "VFSWW", "name": "VinFast Auto Ltd. Warrant", - "lastsale": "$0.4374", - "netchange": "0.0175", - "pctchange": "4.168%", - "volume": "12326", - "marketCap": "1022548689.00", + "lastsale": "$0.40", + "netchange": "-0.0374", + "pctchange": "-8.551%", + "volume": "1882", + "marketCap": "935115399.00", "country": "Singapore", "ipoyear": "", "industry": "", @@ -51536,11 +51522,11 @@ { "symbol": "VGAS", "name": "Verde Clean Fuels Inc. Class A Common Stock", - "lastsale": "$4.20", - "netchange": "-0.02", - "pctchange": "-0.474%", - "volume": "9605", - "marketCap": "134608408.00", + "lastsale": "$4.30", + "netchange": "0.10", + "pctchange": "2.381%", + "volume": "27908", + "marketCap": "137813370.00", "country": "United States", "ipoyear": "2021", "industry": "Major Chemicals", @@ -51550,11 +51536,11 @@ { "symbol": "VGASW", "name": "Verde Clean Fuels Inc. Warrant", - "lastsale": "$0.2724", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "2500", - "marketCap": "8730317.00", + "lastsale": "$0.275", + "netchange": "0.0026", + "pctchange": "0.954%", + "volume": "3500", + "marketCap": "8813646.00", "country": "United States", "ipoyear": "2021", "industry": "Major Chemicals", @@ -51564,11 +51550,11 @@ { "symbol": "VIASP", "name": "Via Renewables Inc. 8.75% Series A Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$21.215", - "netchange": "-0.0075", - "pctchange": "-0.035%", - "volume": "4821", - "marketCap": "155364425.00", + "lastsale": "$21.245", + "netchange": "0.03", + "pctchange": "0.141%", + "volume": "2564", + "marketCap": "155584125.00", "country": "United States", "ipoyear": "", "industry": "Power Generation", @@ -51578,11 +51564,11 @@ { "symbol": "VIAV", "name": "Viavi Solutions Inc. Common Stock", - "lastsale": "$9.77", - "netchange": "0.19", - "pctchange": "1.983%", - "volume": "1601523", - "marketCap": "2167115247.00", + "lastsale": "$10.23", + "netchange": "0.46", + "pctchange": "4.708%", + "volume": "2683450", + "marketCap": "2269149333.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -51592,11 +51578,11 @@ { "symbol": "VICR", "name": "Vicor Corporation Common Stock", - "lastsale": "$52.54", - "netchange": "5.65", - "pctchange": "12.049%", - "volume": "699552", - "marketCap": "2371318871.00", + "lastsale": "$57.70", + "netchange": "5.16", + "pctchange": "9.821%", + "volume": "792558", + "marketCap": "2604208201.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -51606,11 +51592,11 @@ { "symbol": "VIGL", "name": "Vigil Neuroscience Inc. Common Stock", - "lastsale": "$3.86", - "netchange": "-0.01", - "pctchange": "-0.258%", - "volume": "36467", - "marketCap": "153039477.00", + "lastsale": "$3.81", + "netchange": "-0.05", + "pctchange": "-1.295%", + "volume": "43814", + "marketCap": "151057101.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -51620,11 +51606,11 @@ { "symbol": "VINC", "name": "Vincerx Pharma Inc. Common Stock", - "lastsale": "$0.346", - "netchange": "-0.012", - "pctchange": "-3.352%", - "volume": "515585", - "marketCap": "10266478.00", + "lastsale": "$0.327", + "netchange": "-0.019", + "pctchange": "-5.491%", + "volume": "427127", + "marketCap": "9702712.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -51634,11 +51620,11 @@ { "symbol": "VINO", "name": "Gaucho Group Holdings Inc. Common Stock", - "lastsale": "$4.70", - "netchange": "0.11", - "pctchange": "2.397%", - "volume": "2238", - "marketCap": "4179536.00", + "lastsale": "$4.88", + "netchange": "0.18", + "pctchange": "3.83%", + "volume": "3779", + "marketCap": "4339603.00", "country": "United States", "ipoyear": "", "industry": "Homebuilding", @@ -51648,11 +51634,11 @@ { "symbol": "VINP", "name": "Vinci Partners Investments Ltd. Class A Common Shares", - "lastsale": "$10.50", - "netchange": "0.18", - "pctchange": "1.744%", - "volume": "45956", - "marketCap": "564677579.00", + "lastsale": "$10.62", + "netchange": "0.12", + "pctchange": "1.143%", + "volume": "62871", + "marketCap": "571131037.00", "country": "Brazil", "ipoyear": "2021", "industry": "Investment Managers", @@ -51662,11 +51648,11 @@ { "symbol": "VIOT", "name": "Viomi Technology Co. Ltd American Depositary Shares", - "lastsale": "$1.34", - "netchange": "-0.01", - "pctchange": "-0.741%", - "volume": "313016", - "marketCap": "91417969.00", + "lastsale": "$1.36", + "netchange": "0.02", + "pctchange": "1.493%", + "volume": "147636", + "marketCap": "92782416.00", "country": "China", "ipoyear": "2018", "industry": "Consumer Electronics/Appliances", @@ -51676,11 +51662,11 @@ { "symbol": "VIR", "name": "Vir Biotechnology Inc. Common Stock", - "lastsale": "$9.64", - "netchange": "0.27", - "pctchange": "2.882%", - "volume": "1110639", - "marketCap": "1317205464.00", + "lastsale": "$10.17", + "netchange": "0.53", + "pctchange": "5.498%", + "volume": "2141059", + "marketCap": "1400613620.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -51690,11 +51676,11 @@ { "symbol": "VIRC", "name": "Virco Manufacturing Corporation Common Stock", - "lastsale": "$14.49", - "netchange": "0.40", - "pctchange": "2.839%", - "volume": "85822", - "marketCap": "236033493.00", + "lastsale": "$16.45", + "netchange": "1.96", + "pctchange": "13.527%", + "volume": "313930", + "marketCap": "267960729.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -51704,11 +51690,11 @@ { "symbol": "VIRT", "name": "Virtu Financial Inc. Class A Common Stock", - "lastsale": "$31.81", - "netchange": "0.42", - "pctchange": "1.338%", - "volume": "583013", - "marketCap": "4918481827.00", + "lastsale": "$33.41", + "netchange": "1.60", + "pctchange": "5.03%", + "volume": "1689134", + "marketCap": "5165874814.00", "country": "United States", "ipoyear": "2015", "industry": "Investment Bankers/Brokers/Service", @@ -51718,11 +51704,11 @@ { "symbol": "VIRX", "name": "Viracta Therapeutics Inc. Common Stock", - "lastsale": "$0.196", - "netchange": "-0.004", - "pctchange": "-2.00%", - "volume": "433709", - "marketCap": "7725766.00", + "lastsale": "$0.1905", + "netchange": "-0.0055", + "pctchange": "-2.806%", + "volume": "12910993", + "marketCap": "7508971.00", "country": "United States", "ipoyear": "2005", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -51732,11 +51718,11 @@ { "symbol": "VISL", "name": "Vislink Technologies Inc. Common Stock", - "lastsale": "$6.02", - "netchange": "-0.23", - "pctchange": "-3.68%", - "volume": "10038", - "marketCap": "14830017.00", + "lastsale": "$6.1201", + "netchange": "0.1001", + "pctchange": "1.663%", + "volume": "13899", + "marketCap": "15076609.00", "country": "United States", "ipoyear": "2013", "industry": "Telecommunications Equipment", @@ -51746,11 +51732,11 @@ { "symbol": "VITL", "name": "Vital Farms Inc. Common Stock", - "lastsale": "$35.46", - "netchange": "0.90", - "pctchange": "2.604%", - "volume": "706338", - "marketCap": "1528288625.00", + "lastsale": "$36.87", + "netchange": "1.41", + "pctchange": "3.976%", + "volume": "1349037", + "marketCap": "1589058139.00", "country": "United States", "ipoyear": "2020", "industry": "Packaged Foods", @@ -51760,11 +51746,11 @@ { "symbol": "VIVK", "name": "Vivakor Inc. Common Stock", - "lastsale": "$1.57", - "netchange": "-0.02", - "pctchange": "-1.258%", - "volume": "24929", - "marketCap": "45962907.00", + "lastsale": "$1.63", + "netchange": "0.06", + "pctchange": "3.822%", + "volume": "48948", + "marketCap": "47719451.00", "country": "United States", "ipoyear": "", "industry": "Environmental Services", @@ -51774,11 +51760,11 @@ { "symbol": "VKTX", "name": "Viking Therapeutics Inc. Common Stock", - "lastsale": "$64.63", - "netchange": "1.49", - "pctchange": "2.36%", - "volume": "8508653", - "marketCap": "7202133498.00", + "lastsale": "$65.87", + "netchange": "1.24", + "pctchange": "1.919%", + "volume": "5940094", + "marketCap": "7340314614.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -51788,11 +51774,11 @@ { "symbol": "VLCN", "name": "Volcon Inc. Common stock", - "lastsale": "$0.7724", - "netchange": "-0.0093", - "pctchange": "-1.19%", - "volume": "50572", - "marketCap": "3600760.00", + "lastsale": "$0.7997", + "netchange": "0.0273", + "pctchange": "3.534%", + "volume": "63970", + "marketCap": "3728027.00", "country": "United States", "ipoyear": "2021", "industry": "Auto Manufacturing", @@ -51802,11 +51788,11 @@ { "symbol": "VLGEA", "name": "Village Super Market Inc. Class A Common Stock", - "lastsale": "$29.29", - "netchange": "0.28", - "pctchange": "0.965%", - "volume": "31586", - "marketCap": "432407069.00", + "lastsale": "$33.27", + "netchange": "3.98", + "pctchange": "13.588%", + "volume": "62026", + "marketCap": "491163646.00", "country": "United States", "ipoyear": "", "industry": "Food Chains", @@ -51816,11 +51802,11 @@ { "symbol": "VLY", "name": "Valley National Bancorp Common Stock", - "lastsale": "$9.52", - "netchange": "0.16", - "pctchange": "1.709%", - "volume": "3202609", - "marketCap": "4847794487.00", + "lastsale": "$10.52", + "netchange": "1.00", + "pctchange": "10.504%", + "volume": "16238557", + "marketCap": "5357016597.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -51830,10 +51816,10 @@ { "symbol": "VLYPN", "name": "Valley National Bancorp 8.250% Fixed-Rate Reset Non-Cumulative Perpetual Preferred Stock Series C", - "lastsale": "$26.4501", - "netchange": "0.0501", - "pctchange": "0.19%", - "volume": "14440", + "lastsale": "$26.4999", + "netchange": "0.0498", + "pctchange": "0.188%", + "volume": "5802", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -51844,11 +51830,11 @@ { "symbol": "VLYPO", "name": "Valley National Bancorp 5.50% Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series B", - "lastsale": "$25.13", - "netchange": "-0.05", - "pctchange": "-0.199%", - "volume": "1647", - "marketCap": "12796751624.00", + "lastsale": "$24.99", + "netchange": "-0.14", + "pctchange": "-0.557%", + "volume": "23986", + "marketCap": "12725460529.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -51858,11 +51844,11 @@ { "symbol": "VLYPP", "name": "Valley National Bancorp 6.25% Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series A", - "lastsale": "$24.69", - "netchange": "-0.08", - "pctchange": "-0.323%", - "volume": "4447", - "marketCap": "12572693896.00", + "lastsale": "$24.55", + "netchange": "-0.14", + "pctchange": "-0.567%", + "volume": "18185", + "marketCap": "12501402801.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -51872,11 +51858,11 @@ { "symbol": "VMAR", "name": "Vision Marine Technologies Inc. Common Shares", - "lastsale": "$3.27", - "netchange": "0.07", - "pctchange": "2.188%", - "volume": "102569", - "marketCap": "1801780.00", + "lastsale": "$3.17", + "netchange": "-0.10", + "pctchange": "-3.058%", + "volume": "33529", + "marketCap": "1746680.00", "country": "Canada", "ipoyear": "2020", "industry": "Marine Transportation", @@ -51886,10 +51872,10 @@ { "symbol": "VMCA", "name": "Valuence Merger Corp. I Class A Ordinary Shares", - "lastsale": "$11.534", - "netchange": "0.024", - "pctchange": "0.209%", - "volume": "1000", + "lastsale": "$11.505", + "netchange": "-0.029", + "pctchange": "-0.251%", + "volume": "4871", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -51903,7 +51889,7 @@ "lastsale": "$11.80", "netchange": "0.00", "pctchange": "0.00%", - "volume": "1", + "volume": "500", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -51928,11 +51914,11 @@ { "symbol": "VMD", "name": "Viemed Healthcare Inc. Common Shares", - "lastsale": "$8.80", - "netchange": "0.27", - "pctchange": "3.165%", - "volume": "159234", - "marketCap": "341667031.00", + "lastsale": "$9.14", + "netchange": "0.34", + "pctchange": "3.864%", + "volume": "343135", + "marketCap": "354867803.00", "country": "United States", "ipoyear": "", "industry": "Misc Health and Biotechnology Services", @@ -51942,11 +51928,11 @@ { "symbol": "VMEO", "name": "Vimeo Inc. Common Stock", - "lastsale": "$6.96", - "netchange": "2.15", - "pctchange": "44.699%", - "volume": "14437821", - "marketCap": "1153949528.00", + "lastsale": "$6.74", + "netchange": "-0.22", + "pctchange": "-3.161%", + "volume": "3449237", + "marketCap": "1117474112.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Programming Data Processing", @@ -51956,11 +51942,11 @@ { "symbol": "VNDA", "name": "Vanda Pharmaceuticals Inc. Common Stock", - "lastsale": "$4.79", - "netchange": "-0.06", - "pctchange": "-1.237%", - "volume": "595756", - "marketCap": "279208180.00", + "lastsale": "$4.89", + "netchange": "0.10", + "pctchange": "2.088%", + "volume": "909349", + "marketCap": "285037161.00", "country": "United States", "ipoyear": "2006", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -51970,11 +51956,11 @@ { "symbol": "VNET", "name": "VNET Group Inc. American Depositary Shares", - "lastsale": "$3.64", - "netchange": "0.27", - "pctchange": "8.012%", - "volume": "2462956", - "marketCap": "936894144.00", + "lastsale": "$3.29", + "netchange": "-0.35", + "pctchange": "-9.615%", + "volume": "2145627", + "marketCap": "846808168.00", "country": "China", "ipoyear": "2011", "industry": "Computer Software: Programming Data Processing", @@ -51984,11 +51970,11 @@ { "symbol": "VNOM", "name": "Viper Energy Inc. Class A Common Stock", - "lastsale": "$52.63", - "netchange": "-0.31", - "pctchange": "-0.586%", - "volume": "1489823", - "marketCap": "9625712062.00", + "lastsale": "$55.42", + "netchange": "2.79", + "pctchange": "5.301%", + "volume": "1251049", + "marketCap": "10135986367.00", "country": "United States", "ipoyear": "2014", "industry": "Oil & Gas Production", @@ -51998,11 +51984,11 @@ { "symbol": "VOD", "name": "Vodafone Group Plc American Depositary Shares", - "lastsale": "$9.41", - "netchange": "0.09", - "pctchange": "0.966%", - "volume": "4542540", - "marketCap": "24606416622.00", + "lastsale": "$9.31", + "netchange": "-0.10", + "pctchange": "-1.063%", + "volume": "4355058", + "marketCap": "24344924416.00", "country": "United Kingdom", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -52012,11 +51998,11 @@ { "symbol": "VOR", "name": "Vor Biopharma Inc. Common Stock", - "lastsale": "$0.78", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "173197", - "marketCap": "53351084.00", + "lastsale": "$0.86", + "netchange": "0.08", + "pctchange": "10.256%", + "volume": "666089", + "marketCap": "58822990.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -52026,11 +52012,11 @@ { "symbol": "VOXR", "name": "Vox Royalty Corp. Common Stock", - "lastsale": "$2.90", - "netchange": "-0.03", - "pctchange": "-1.024%", - "volume": "237592", - "marketCap": "146094556.00", + "lastsale": "$2.83", + "netchange": "-0.07", + "pctchange": "-2.414%", + "volume": "209992", + "marketCap": "142568135.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -52040,11 +52026,11 @@ { "symbol": "VOXX", "name": "VOXX International Corporation Class A Common Stock", - "lastsale": "$7.90", - "netchange": "0.05", - "pctchange": "0.637%", - "volume": "123846", - "marketCap": "177790851.00", + "lastsale": "$7.41", + "netchange": "-0.49", + "pctchange": "-6.203%", + "volume": "206755", + "marketCap": "166763317.00", "country": "United States", "ipoyear": "", "industry": "Electronic Components", @@ -52054,11 +52040,11 @@ { "symbol": "VRA", "name": "Vera Bradley Inc. Common Stock", - "lastsale": "$5.14", - "netchange": "0.07", - "pctchange": "1.381%", - "volume": "137956", - "marketCap": "145080458.00", + "lastsale": "$5.27", + "netchange": "0.13", + "pctchange": "2.529%", + "volume": "304784", + "marketCap": "148749808.00", "country": "United States", "ipoyear": "2010", "industry": "Apparel", @@ -52068,11 +52054,11 @@ { "symbol": "VRAR", "name": "The Glimpse Group Inc. Common Stock", - "lastsale": "$0.662", - "netchange": "0.002", - "pctchange": "0.303%", - "volume": "18325", - "marketCap": "12026036.00", + "lastsale": "$0.66", + "netchange": "-0.002", + "pctchange": "-0.302%", + "volume": "38530", + "marketCap": "11989703.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -52082,11 +52068,11 @@ { "symbol": "VRAX", "name": "Virax Biolabs Group Limited Ordinary Shares", - "lastsale": "$1.99", - "netchange": "-0.05", - "pctchange": "-2.451%", - "volume": "208503", - "marketCap": "8636600.00", + "lastsale": "$1.90", + "netchange": "-0.09", + "pctchange": "-4.523%", + "volume": "202387", + "marketCap": "8246000.00", "country": "United Kingdom", "ipoyear": "2022", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -52096,11 +52082,11 @@ { "symbol": "VRCA", "name": "Verrica Pharmaceuticals Inc. Common Stock", - "lastsale": "$0.7975", - "netchange": "-0.6325", - "pctchange": "-44.231%", - "volume": "3679188", - "marketCap": "34028171.00", + "lastsale": "$0.7463", + "netchange": "-0.0512", + "pctchange": "-6.42%", + "volume": "1804647", + "marketCap": "31843541.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -52110,11 +52096,11 @@ { "symbol": "VRDN", "name": "Viridian Therapeutics Inc. Common Stock", - "lastsale": "$23.29", - "netchange": "0.45", - "pctchange": "1.97%", - "volume": "505310", - "marketCap": "1487996237.00", + "lastsale": "$24.27", + "netchange": "0.98", + "pctchange": "4.208%", + "volume": "890327", + "marketCap": "1550608358.00", "country": "United States", "ipoyear": "2014", "industry": "Medical Specialities", @@ -52124,11 +52110,11 @@ { "symbol": "VREX", "name": "Varex Imaging Corporation Common Stock", - "lastsale": "$13.62", - "netchange": "0.37", - "pctchange": "2.792%", - "volume": "672537", - "marketCap": "557058000.00", + "lastsale": "$14.45", + "netchange": "0.83", + "pctchange": "6.094%", + "volume": "1109265", + "marketCap": "591005000.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -52138,11 +52124,11 @@ { "symbol": "VRM", "name": "Vroom Inc. Common Stock", - "lastsale": "$9.56", - "netchange": "0.09", - "pctchange": "0.95%", - "volume": "38311", - "marketCap": "17403617.00", + "lastsale": "$9.07", + "netchange": "-0.49", + "pctchange": "-5.126%", + "volume": "26815", + "marketCap": "16511590.00", "country": "United States", "ipoyear": "2020", "industry": "Retail-Auto Dealers and Gas Stations", @@ -52152,11 +52138,11 @@ { "symbol": "VRME", "name": "VerifyMe Inc. Common Stock", - "lastsale": "$1.21", - "netchange": "-0.045", - "pctchange": "-3.586%", - "volume": "7024", - "marketCap": "12565485.00", + "lastsale": "$1.25", + "netchange": "0.04", + "pctchange": "3.306%", + "volume": "12484", + "marketCap": "12980873.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -52180,11 +52166,11 @@ { "symbol": "VRNA", "name": "Verona Pharma plc American Depositary Share", - "lastsale": "$38.39", - "netchange": "0.24", - "pctchange": "0.629%", - "volume": "1210037", - "marketCap": "3118617639.00", + "lastsale": "$37.59", + "netchange": "-0.80", + "pctchange": "-2.084%", + "volume": "1019212", + "marketCap": "3076033680.00", "country": "United Kingdom", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -52194,11 +52180,11 @@ { "symbol": "VRNS", "name": "Varonis Systems Inc. Common Stock", - "lastsale": "$50.85", - "netchange": "-0.04", - "pctchange": "-0.079%", - "volume": "1433156", - "marketCap": "5719146333.00", + "lastsale": "$53.34", + "netchange": "2.49", + "pctchange": "4.897%", + "volume": "1991266", + "marketCap": "5999198926.00", "country": "United States", "ipoyear": "2014", "industry": "Computer Software: Prepackaged Software", @@ -52208,11 +52194,11 @@ { "symbol": "VRNT", "name": "Verint Systems Inc. Common Stock", - "lastsale": "$22.14", - "netchange": "0.20", - "pctchange": "0.912%", - "volume": "489968", - "marketCap": "1372802589.00", + "lastsale": "$23.69", + "netchange": "1.55", + "pctchange": "7.001%", + "volume": "974821", + "marketCap": "1468911172.00", "country": "United States", "ipoyear": "2010", "industry": "EDP Services", @@ -52222,11 +52208,11 @@ { "symbol": "VRPX", "name": "Virpax Pharmaceuticals Inc. Common Stock", - "lastsale": "$0.6921", - "netchange": "-0.0179", - "pctchange": "-2.521%", - "volume": "30157", - "marketCap": "3382695.00", + "lastsale": "$0.7125", + "netchange": "0.0204", + "pctchange": "2.948%", + "volume": "88823", + "marketCap": "3482401.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -52236,11 +52222,11 @@ { "symbol": "VRRM", "name": "Verra Mobility Corporation Class A Common Stock", - "lastsale": "$23.12", - "netchange": "0.32", - "pctchange": "1.404%", - "volume": "2257817", - "marketCap": "3810272110.00", + "lastsale": "$23.95", + "netchange": "0.83", + "pctchange": "3.59%", + "volume": "1994155", + "marketCap": "3947059560.00", "country": "United States", "ipoyear": "2017", "industry": "Transportation Services", @@ -52250,11 +52236,11 @@ { "symbol": "VRSK", "name": "Verisk Analytics Inc. Common Stock", - "lastsale": "$279.68", - "netchange": "2.46", - "pctchange": "0.887%", - "volume": "384446", - "marketCap": "39493790117.00", + "lastsale": "$279.13", + "netchange": "-0.55", + "pctchange": "-0.197%", + "volume": "841451", + "marketCap": "39416124268.00", "country": "United States", "ipoyear": "2009", "industry": "EDP Services", @@ -52264,11 +52250,11 @@ { "symbol": "VRSN", "name": "VeriSign Inc. Common Stock", - "lastsale": "$179.15", - "netchange": "1.29", - "pctchange": "0.725%", - "volume": "589746", - "marketCap": "17216315000.00", + "lastsale": "$186.58", + "netchange": "7.43", + "pctchange": "4.147%", + "volume": "1110608", + "marketCap": "17930338000.00", "country": "United States", "ipoyear": "1998", "industry": "EDP Services", @@ -52278,11 +52264,11 @@ { "symbol": "VRTX", "name": "Vertex Pharmaceuticals Incorporated Common Stock", - "lastsale": "$499.88", - "netchange": "27.08", - "pctchange": "5.728%", - "volume": "1722857", - "marketCap": "129020129236.00", + "lastsale": "$493.64", + "netchange": "-6.24", + "pctchange": "-1.248%", + "volume": "1648667", + "marketCap": "127409571489.00", "country": "United States", "ipoyear": "1991", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -52292,11 +52278,11 @@ { "symbol": "VS", "name": "Versus Systems Inc. Common Shares", - "lastsale": "$1.93", - "netchange": "-0.02", - "pctchange": "-1.026%", - "volume": "34184", - "marketCap": "4836609.00", + "lastsale": "$1.95", + "netchange": "0.02", + "pctchange": "1.036%", + "volume": "69224", + "marketCap": "4886729.00", "country": "Canada", "ipoyear": "", "industry": "EDP Services", @@ -52306,11 +52292,11 @@ { "symbol": "VSAT", "name": "ViaSat Inc. Common Stock", - "lastsale": "$10.50", - "netchange": "0.33", - "pctchange": "3.245%", - "volume": "2522254", - "marketCap": "1341681285.00", + "lastsale": "$10.28", + "netchange": "-0.22", + "pctchange": "-2.095%", + "volume": "5057067", + "marketCap": "1313569868.00", "country": "United States", "ipoyear": "1996", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -52320,11 +52306,11 @@ { "symbol": "VSEC", "name": "VSE Corporation Common Stock", - "lastsale": "$106.31", - "netchange": "3.32", - "pctchange": "3.224%", - "volume": "217784", - "marketCap": "1958231050.00", + "lastsale": "$116.47", + "netchange": "10.26", + "pctchange": "9.66%", + "volume": "403517", + "marketCap": "2145378332.00", "country": "United States", "ipoyear": "", "industry": "Military/Government/Technical", @@ -52334,25 +52320,39 @@ { "symbol": "VSEE", "name": "VSee Health Inc. Common Stock", - "lastsale": "$1.40", - "netchange": "-0.06", - "pctchange": "-4.11%", - "volume": "48088", - "marketCap": "21367189.00", + "lastsale": "$1.29", + "netchange": "-0.11", + "pctchange": "-7.857%", + "volume": "79303", + "marketCap": "19688339.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Nursing Services", "sector": "Health Care", "url": "/market-activity/stocks/vsee" }, + { + "symbol": "VSEEW", + "name": "VSee Health Inc. Warrant", + "lastsale": "$0.0652", + "netchange": "0.0002", + "pctchange": "0.308%", + "volume": "1131", + "marketCap": "995101.00", + "country": "United States", + "ipoyear": "2021", + "industry": "Medical/Nursing Services", + "sector": "Health Care", + "url": "/market-activity/stocks/vseew" + }, { "symbol": "VSME", "name": "VS Media Holdings Limited Class A Ordinary Shares", - "lastsale": "$1.29", - "netchange": "0.04", - "pctchange": "3.20%", - "volume": "242926", - "marketCap": "4196554.00", + "lastsale": "$1.19", + "netchange": "-0.10", + "pctchange": "-7.752%", + "volume": "142371", + "marketCap": "3871240.00", "country": "China", "ipoyear": "2023", "industry": "Publishing", @@ -52362,11 +52362,11 @@ { "symbol": "VSSYW", "name": "Versus Systems Inc. Class A Warrants", - "lastsale": "$0.0515", - "netchange": "-0.0105", - "pctchange": "-16.935%", - "volume": "7280", - "marketCap": "129060.00", + "lastsale": "$0.055", + "netchange": "0.0035", + "pctchange": "6.796%", + "volume": "5532", + "marketCap": "137831.00", "country": "Canada", "ipoyear": "", "industry": "EDP Services", @@ -52376,11 +52376,11 @@ { "symbol": "VSTA", "name": "Vasta Platform Limited Class A Ordinary Shares", - "lastsale": "$2.69", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "3360", - "marketCap": "217896012.00", + "lastsale": "$2.65", + "netchange": "-0.04", + "pctchange": "-1.487%", + "volume": "12967", + "marketCap": "214655923.00", "country": "Brazil", "ipoyear": "2020", "industry": "Other Consumer Services", @@ -52390,11 +52390,11 @@ { "symbol": "VSTE", "name": "Vast Renewables Limited Ordinary Shares", - "lastsale": "$5.36", - "netchange": "-1.39", - "pctchange": "-20.593%", - "volume": "4022790", - "marketCap": "160657981.00", + "lastsale": "$3.11", + "netchange": "-2.25", + "pctchange": "-41.978%", + "volume": "2647675", + "marketCap": "93217597.00", "country": "Australia", "ipoyear": "", "industry": "Building Products", @@ -52404,11 +52404,11 @@ { "symbol": "VSTEW", "name": "Vast Renewables Limited Warrants", - "lastsale": "$0.0906", - "netchange": "-0.0369", - "pctchange": "-28.941%", - "volume": "250542", - "marketCap": "2715599.00", + "lastsale": "$0.0668", + "netchange": "-0.0238", + "pctchange": "-26.269%", + "volume": "139081", + "marketCap": "2002230.00", "country": "Australia", "ipoyear": "", "industry": "Building Products", @@ -52418,11 +52418,11 @@ { "symbol": "VSTM", "name": "Verastem Inc. Common Stock", - "lastsale": "$3.74", - "netchange": "-0.16", - "pctchange": "-4.103%", - "volume": "744260", - "marketCap": "150511606.00", + "lastsale": "$3.87", + "netchange": "0.13", + "pctchange": "3.476%", + "volume": "607973", + "marketCap": "155743293.00", "country": "United States", "ipoyear": "2012", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -52432,11 +52432,11 @@ { "symbol": "VTGN", "name": "Vistagen Therapeutics Inc. Common Stock", - "lastsale": "$3.15", - "netchange": "-0.07", - "pctchange": "-2.174%", - "volume": "69127", - "marketCap": "85223587.00", + "lastsale": "$3.10", + "netchange": "-0.05", + "pctchange": "-1.587%", + "volume": "135668", + "marketCap": "83870832.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -52447,9 +52447,9 @@ "symbol": "VTRS", "name": "Viatris Inc. Common Stock", "lastsale": "$11.61", - "netchange": "0.16", - "pctchange": "1.397%", - "volume": "5300922", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "11587150", "marketCap": "13856772575.00", "country": "United States", "ipoyear": "", @@ -52460,11 +52460,11 @@ { "symbol": "VTSI", "name": "VirTra Inc. Common Stock", - "lastsale": "$6.43", - "netchange": "0.28", - "pctchange": "4.553%", - "volume": "43116", - "marketCap": "71811995.00", + "lastsale": "$6.70", + "netchange": "0.27", + "pctchange": "4.199%", + "volume": "129085", + "marketCap": "74827429.00", "country": "United States", "ipoyear": "", "industry": "Miscellaneous manufacturing industries", @@ -52474,11 +52474,11 @@ { "symbol": "VTVT", "name": "vTv Therapeutics Inc. Class A Common Stock", - "lastsale": "$14.38", - "netchange": "0.38", - "pctchange": "2.714%", - "volume": "122796", - "marketCap": "43286762.00", + "lastsale": "$13.825", + "netchange": "-0.555", + "pctchange": "-3.86%", + "volume": "178099", + "marketCap": "41616098.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -52488,11 +52488,11 @@ { "symbol": "VTYX", "name": "Ventyx Biosciences Inc. Common Stock", - "lastsale": "$2.18", - "netchange": "0.03", - "pctchange": "1.395%", - "volume": "1173047", - "marketCap": "154058706.00", + "lastsale": "$2.33", + "netchange": "0.15", + "pctchange": "6.881%", + "volume": "919387", + "marketCap": "164659075.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -52503,9 +52503,9 @@ "symbol": "VUZI", "name": "Vuzix Corporation Common Stock", "lastsale": "$1.16", - "netchange": "0.01", - "pctchange": "0.87%", - "volume": "344434", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "756558", "marketCap": "76519900.00", "country": "United States", "ipoyear": "", @@ -52516,11 +52516,11 @@ { "symbol": "VVOS", "name": "Vivos Therapeutics Inc. Common Stock", - "lastsale": "$2.65", - "netchange": "-0.04", - "pctchange": "-1.487%", - "volume": "30792", - "marketCap": "9013943.00", + "lastsale": "$2.71", + "netchange": "0.06", + "pctchange": "2.264%", + "volume": "72964", + "marketCap": "9218032.00", "country": "United States", "ipoyear": "2020", "industry": "Medical/Dental Instruments", @@ -52530,11 +52530,11 @@ { "symbol": "VVPR", "name": "VivoPower International PLC Ordinary Shares", - "lastsale": "$0.8253", - "netchange": "-0.0182", - "pctchange": "-2.158%", - "volume": "105831", - "marketCap": "3664332.00", + "lastsale": "$0.7544", + "netchange": "-0.0709", + "pctchange": "-8.591%", + "volume": "363366", + "marketCap": "3349536.00", "country": "United Kingdom", "ipoyear": "", "industry": "Power Generation", @@ -52544,11 +52544,11 @@ { "symbol": "VXRT", "name": "Vaxart Inc Common Stock", - "lastsale": "$0.7319", - "netchange": "0.0069", - "pctchange": "0.952%", - "volume": "818493", - "marketCap": "166462819.00", + "lastsale": "$0.7062", + "netchange": "-0.0257", + "pctchange": "-3.511%", + "volume": "1634675", + "marketCap": "160617629.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -52558,11 +52558,11 @@ { "symbol": "VYGR", "name": "Voyager Therapeutics Inc. Common Stock", - "lastsale": "$6.65", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "487369", - "marketCap": "362646139.00", + "lastsale": "$7.28", + "netchange": "0.63", + "pctchange": "9.474%", + "volume": "762402", + "marketCap": "397002089.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -52572,11 +52572,11 @@ { "symbol": "VYNE", "name": "VYNE Therapeutics Inc. Common Stock", - "lastsale": "$3.28", - "netchange": "0.29", - "pctchange": "9.699%", - "volume": "192918", - "marketCap": "48378022.00", + "lastsale": "$3.13", + "netchange": "-0.15", + "pctchange": "-4.573%", + "volume": "108204", + "marketCap": "46165613.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -52586,11 +52586,11 @@ { "symbol": "WABC", "name": "Westamerica Bancorporation Common Stock", - "lastsale": "$51.71", - "netchange": "1.10", - "pctchange": "2.173%", - "volume": "81020", - "marketCap": "1379922149.00", + "lastsale": "$58.23", + "netchange": "6.52", + "pctchange": "12.609%", + "volume": "337582", + "marketCap": "1553913493.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -52600,11 +52600,11 @@ { "symbol": "WAFD", "name": "WaFd Inc. Common Stock", - "lastsale": "$34.01", - "netchange": "0.59", - "pctchange": "1.765%", - "volume": "267576", - "marketCap": "2762268903.00", + "lastsale": "$38.06", + "netchange": "4.05", + "pctchange": "11.908%", + "volume": "1207986", + "marketCap": "3091207129.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -52614,11 +52614,11 @@ { "symbol": "WAFDP", "name": "WaFd Inc. Depositary Shares", - "lastsale": "$18.75", - "netchange": "0.28", - "pctchange": "1.516%", - "volume": "19613", - "marketCap": "1522862156.00", + "lastsale": "$18.46", + "netchange": "-0.29", + "pctchange": "-1.547%", + "volume": "10282", + "marketCap": "1499308555.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -52628,11 +52628,11 @@ { "symbol": "WAFU", "name": "Wah Fu Education Group Limited Ordinary Shares", - "lastsale": "$1.6299", - "netchange": "-0.0101", - "pctchange": "-0.616%", - "volume": "28426", - "marketCap": "7188770.00", + "lastsale": "$1.61", + "netchange": "-0.0199", + "pctchange": "-1.221%", + "volume": "35113", + "marketCap": "7101000.00", "country": "China", "ipoyear": "2019", "industry": "Other Consumer Services", @@ -52642,11 +52642,11 @@ { "symbol": "WAI", "name": "Top KingWin Ltd Class A Ordinary Shares", - "lastsale": "$0.46", - "netchange": "-0.029", - "pctchange": "-5.93%", - "volume": "25260", - "marketCap": "84165000.00", + "lastsale": "$0.49", + "netchange": "0.03", + "pctchange": "6.522%", + "volume": "22729", + "marketCap": "89654022.00", "country": "China", "ipoyear": "2023", "industry": "Business Services", @@ -52656,11 +52656,11 @@ { "symbol": "WALD", "name": "Waldencast plc Class A Ordinary Share", - "lastsale": "$3.44", - "netchange": "0.20", - "pctchange": "6.173%", - "volume": "34625", - "marketCap": "420330648.00", + "lastsale": "$3.63", + "netchange": "0.19", + "pctchange": "5.523%", + "volume": "131568", + "marketCap": "443546585.00", "country": "United States", "ipoyear": "2021", "industry": "Package Goods/Cosmetics", @@ -52670,11 +52670,11 @@ { "symbol": "WALDW", "name": "Waldencast plc Warrant ", - "lastsale": "$0.11", - "netchange": "-0.0297", - "pctchange": "-21.26%", - "volume": "68013", - "marketCap": "13440806.00", + "lastsale": "$0.1499", + "netchange": "0.0399", + "pctchange": "36.273%", + "volume": "2500", + "marketCap": "18316152.00", "country": "United States", "ipoyear": "2021", "industry": "Package Goods/Cosmetics", @@ -52684,11 +52684,11 @@ { "symbol": "WASH", "name": "Washington Trust Bancorp Inc. Common Stock", - "lastsale": "$34.77", - "netchange": "0.94", - "pctchange": "2.779%", - "volume": "106159", - "marketCap": "593120950.00", + "lastsale": "$39.92", + "netchange": "5.15", + "pctchange": "14.812%", + "volume": "394335", + "marketCap": "680971767.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -52698,11 +52698,11 @@ { "symbol": "WATT", "name": "Energous Corporation Common Stock", - "lastsale": "$0.544", - "netchange": "-0.0204", - "pctchange": "-3.614%", - "volume": "102794", - "marketCap": "3696409.00", + "lastsale": "$0.5549", + "netchange": "0.0109", + "pctchange": "2.004%", + "volume": "100347", + "marketCap": "3770473.00", "country": "United States", "ipoyear": "2014", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -52712,11 +52712,11 @@ { "symbol": "WAVE", "name": "Eco Wave Power Global AB (publ) American Depositary Shares", - "lastsale": "$8.07", - "netchange": "-0.57", - "pctchange": "-6.597%", - "volume": "47499", - "marketCap": "44783303.00", + "lastsale": "$6.93", + "netchange": "-1.14", + "pctchange": "-14.126%", + "volume": "146750", + "marketCap": "38457037.00", "country": "Israel", "ipoyear": "2021", "industry": "Electric Utilities: Central", @@ -52740,11 +52740,11 @@ { "symbol": "WAY", "name": "Waystar Holding Corp. Common Stock", - "lastsale": "$29.01", - "netchange": "0.36", - "pctchange": "1.257%", - "volume": "522084", - "marketCap": "4834795982.00", + "lastsale": "$29.435", + "netchange": "0.425", + "pctchange": "1.465%", + "volume": "1191265", + "marketCap": "4905626327.00", "country": "United States", "ipoyear": "2024", "industry": "EDP Services", @@ -52754,11 +52754,11 @@ { "symbol": "WB", "name": "Weibo Corporation American Depositary Share", - "lastsale": "$9.29", - "netchange": "0.41", - "pctchange": "4.617%", - "volume": "1125219", - "marketCap": "2253855651.00", + "lastsale": "$9.02", + "netchange": "-0.27", + "pctchange": "-2.906%", + "volume": "2042123", + "marketCap": "2188350697.00", "country": "China", "ipoyear": "2014", "industry": "Computer Software: Programming Data Processing", @@ -52768,11 +52768,11 @@ { "symbol": "WBA", "name": "Walgreens Boots Alliance Inc. Common Stock", - "lastsale": "$9.62", - "netchange": "0.29", - "pctchange": "3.108%", - "volume": "18316980", - "marketCap": "8317616791.00", + "lastsale": "$9.23", + "netchange": "-0.39", + "pctchange": "-4.054%", + "volume": "21660812", + "marketCap": "7980416110.00", "country": "United States", "ipoyear": "", "industry": "Retail-Drug Stores and Proprietary Stores", @@ -52782,11 +52782,11 @@ { "symbol": "WBD", "name": "Warner Bros. Discovery Inc. Series A Common Stock ", - "lastsale": "$8.21", - "netchange": "0.04", - "pctchange": "0.49%", - "volume": "22983584", - "marketCap": "20130167512.00", + "lastsale": "$8.38", + "netchange": "0.17", + "pctchange": "2.071%", + "volume": "44101490", + "marketCap": "20546991931.00", "country": "United States", "ipoyear": "", "industry": "Cable & Other Pay Television Services", @@ -52796,11 +52796,11 @@ { "symbol": "WBTN", "name": "WEBTOON Entertainment Inc. Common stock", - "lastsale": "$11.26", - "netchange": "0.22", - "pctchange": "1.993%", - "volume": "283566", - "marketCap": "1444349375.00", + "lastsale": "$11.45", + "netchange": "0.19", + "pctchange": "1.687%", + "volume": "579793", + "marketCap": "1468721167.00", "country": "United States", "ipoyear": "2024", "industry": "Publishing", @@ -52810,11 +52810,11 @@ { "symbol": "WBUY", "name": "WEBUY GLOBAL LTD. Ordinary Shares", - "lastsale": "$0.1136", - "netchange": "0.0024", - "pctchange": "2.158%", - "volume": "287076", - "marketCap": "5950550.00", + "lastsale": "$0.1134", + "netchange": "-0.0002", + "pctchange": "-0.176%", + "volume": "4506628", + "marketCap": "5940073.00", "country": "Singapore", "ipoyear": "2023", "industry": "Other Specialty Stores", @@ -52824,11 +52824,11 @@ { "symbol": "WCT", "name": "Wellchange Holdings Company Limited Ordinary shares", - "lastsale": "$7.62", - "netchange": "-1.14", - "pctchange": "-13.014%", - "volume": "923215", - "marketCap": "160782000.00", + "lastsale": "$7.46", + "netchange": "-0.16", + "pctchange": "-2.10%", + "volume": "1005116", + "marketCap": "157406000.00", "country": "Hong Kong", "ipoyear": "2024", "industry": "Computer Software: Prepackaged Software", @@ -52838,11 +52838,11 @@ { "symbol": "WDAY", "name": "Workday Inc. Class A Common Stock", - "lastsale": "$241.25", - "netchange": "0.11", - "pctchange": "0.046%", - "volume": "889065", - "marketCap": "63931250000.00", + "lastsale": "$251.80", + "netchange": "10.55", + "pctchange": "4.373%", + "volume": "2016480", + "marketCap": "66727000000.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -52852,11 +52852,11 @@ { "symbol": "WDC", "name": "Western Digital Corporation Common Stock", - "lastsale": "$66.83", - "netchange": "1.61", - "pctchange": "2.469%", - "volume": "4172804", - "marketCap": "23103695914.00", + "lastsale": "$69.91", + "netchange": "3.08", + "pctchange": "4.609%", + "volume": "5724092", + "marketCap": "24168477949.00", "country": "United States", "ipoyear": "", "industry": "Electronic Components", @@ -52866,11 +52866,11 @@ { "symbol": "WDFC", "name": "WD-40 Company Common Stock", - "lastsale": "$274.02", - "netchange": "6.37", - "pctchange": "2.38%", - "volume": "108742", - "marketCap": "3710527016.00", + "lastsale": "$276.87", + "netchange": "2.85", + "pctchange": "1.04%", + "volume": "155048", + "marketCap": "3749119096.00", "country": "United States", "ipoyear": "1973", "industry": "Major Chemicals", @@ -52880,11 +52880,11 @@ { "symbol": "WEN", "name": "Wendy's Company (The) Common Stock", - "lastsale": "$19.77", - "netchange": "0.05", - "pctchange": "0.254%", - "volume": "2753680", - "marketCap": "4030017330.00", + "lastsale": "$20.39", + "netchange": "0.62", + "pctchange": "3.136%", + "volume": "4257990", + "marketCap": "4156401283.00", "country": "United States", "ipoyear": "", "industry": "Restaurants", @@ -52894,11 +52894,11 @@ { "symbol": "WERN", "name": "Werner Enterprises Inc. Common Stock", - "lastsale": "$38.09", - "netchange": "0.78", - "pctchange": "2.091%", - "volume": "522805", - "marketCap": "2354259216.00", + "lastsale": "$41.23", + "netchange": "3.14", + "pctchange": "8.244%", + "volume": "836094", + "marketCap": "2548335718.00", "country": "United States", "ipoyear": "1986", "industry": "Trucking Freight/Courier Services", @@ -52908,11 +52908,11 @@ { "symbol": "WEST", "name": "Westrock Coffee Company Common Stock", - "lastsale": "$7.15", - "netchange": "0.26", - "pctchange": "3.774%", - "volume": "282130", - "marketCap": "631815184.00", + "lastsale": "$7.42", + "netchange": "0.27", + "pctchange": "3.776%", + "volume": "397533", + "marketCap": "655673939.00", "country": "United States", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -52922,11 +52922,11 @@ { "symbol": "WETH", "name": "Wetouch Technology Inc. Common Stock", - "lastsale": "$1.60", - "netchange": "0.01", - "pctchange": "0.629%", - "volume": "138858", - "marketCap": "19090454.00", + "lastsale": "$1.67", + "netchange": "0.07", + "pctchange": "4.375%", + "volume": "88734", + "marketCap": "19925662.00", "country": "China", "ipoyear": "", "industry": "Computer peripheral equipment", @@ -52936,11 +52936,11 @@ { "symbol": "WEYS", "name": "Weyco Group Inc. Common Stock", - "lastsale": "$34.50", - "netchange": "0.68", - "pctchange": "2.011%", - "volume": "9677", - "marketCap": "327428495.00", + "lastsale": "$41.04", + "netchange": "6.54", + "pctchange": "18.957%", + "volume": "49881", + "marketCap": "389497548.00", "country": "United States", "ipoyear": "", "industry": "Apparel", @@ -52950,11 +52950,11 @@ { "symbol": "WFCF", "name": "Where Food Comes From Inc. Common Stock", - "lastsale": "$11.375", - "netchange": "0.205", - "pctchange": "1.835%", - "volume": "7317", - "marketCap": "60935568.00", + "lastsale": "$11.42", + "netchange": "0.045", + "pctchange": "0.396%", + "volume": "3191", + "marketCap": "61176632.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -52964,11 +52964,11 @@ { "symbol": "WFRD", "name": "Weatherford International plc Ordinary Shares", - "lastsale": "$81.78", - "netchange": "1.99", - "pctchange": "2.494%", - "volume": "1067975", - "marketCap": "5941480233.00", + "lastsale": "$89.59", + "netchange": "8.06", + "pctchange": "9.886%", + "volume": "1099495", + "marketCap": "6508892322.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -52978,11 +52978,11 @@ { "symbol": "WGS", "name": "GeneDx Holdings Corp. Class A Common Stock", - "lastsale": "$74.86", - "netchange": "-0.30", - "pctchange": "-0.399%", - "volume": "571899", - "marketCap": "2056508779.00", + "lastsale": "$75.95", + "netchange": "1.09", + "pctchange": "1.456%", + "volume": "550242", + "marketCap": "2086452602.00", "country": "United States", "ipoyear": "2020", "industry": "Retail: Computer Software & Peripheral Equipment", @@ -52992,11 +52992,11 @@ { "symbol": "WGSWW", "name": "GeneDx Holdings Corp. Warrant", - "lastsale": "$0.1799", - "netchange": "-0.0001", - "pctchange": "-0.056%", - "volume": "47828", - "marketCap": "4942104.00", + "lastsale": "$0.1897", + "netchange": "0.0097", + "pctchange": "5.389%", + "volume": "14965", + "marketCap": "5211324.00", "country": "United States", "ipoyear": "2020", "industry": "Retail: Computer Software & Peripheral Equipment", @@ -53006,11 +53006,11 @@ { "symbol": "WHF", "name": "WhiteHorse Finance Inc. Common Stock", - "lastsale": "$11.59", - "netchange": "0.03", - "pctchange": "0.26%", - "volume": "31578", - "marketCap": "269387390.00", + "lastsale": "$11.70", + "netchange": "0.11", + "pctchange": "0.949%", + "volume": "48535", + "marketCap": "271944130.00", "country": "United States", "ipoyear": "", "industry": "Finance Companies", @@ -53020,11 +53020,11 @@ { "symbol": "WHFCL", "name": "WhiteHorse Finance Inc. 7.875% Notes due 2028", - "lastsale": "$25.3601", - "netchange": "-0.1399", - "pctchange": "-0.549%", - "volume": "617", - "marketCap": "589447036.00", + "lastsale": "$25.48", + "netchange": "0.1199", + "pctchange": "0.473%", + "volume": "585", + "marketCap": "592233882.00", "country": "United States", "ipoyear": "", "industry": "", @@ -53034,11 +53034,11 @@ { "symbol": "WHLM", "name": "Wilhelmina International Inc. Common Stock", - "lastsale": "$3.24", - "netchange": "-0.065", - "pctchange": "-1.967%", - "volume": "14876", - "marketCap": "16709795.00", + "lastsale": "$3.29", + "netchange": "0.05", + "pctchange": "1.543%", + "volume": "24478", + "marketCap": "16967662.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -53048,11 +53048,11 @@ { "symbol": "WHLR", "name": "Wheeler Real Estate Investment Trust Inc. Common Stock", - "lastsale": "$7.61", - "netchange": "-0.03", - "pctchange": "-0.393%", - "volume": "181330", - "marketCap": "4754013.00", + "lastsale": "$8.08", + "netchange": "0.47", + "pctchange": "6.176%", + "volume": "253459", + "marketCap": "5047624.00", "country": "United States", "ipoyear": "2012", "industry": "Real Estate Investment Trusts", @@ -53062,25 +53062,39 @@ { "symbol": "WHLRD", "name": "Wheeler Real Estate Investment Trust Inc. Series D Cumulative Preferred Stock", - "lastsale": "$26.54", - "netchange": "0.39", - "pctchange": "1.491%", - "volume": "1406", - "marketCap": "16579697.00", + "lastsale": "$26.84", + "netchange": "0.30", + "pctchange": "1.13%", + "volume": "3289", + "marketCap": "16767109.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", "sector": "Real Estate", "url": "/market-activity/stocks/whlrd" }, + { + "symbol": "WHLRL", + "name": "Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031", + "lastsale": "$145.50", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "2", + "marketCap": "90894723.00", + "country": "United States", + "ipoyear": "", + "industry": "Real Estate Investment Trusts", + "sector": "Real Estate", + "url": "/market-activity/stocks/whlrl" + }, { "symbol": "WHLRP", "name": "Wheeler Real Estate Investment Trust Inc. Class B Preferred Stock", - "lastsale": "$3.59", - "netchange": "0.17", - "pctchange": "4.971%", - "volume": "3318", - "marketCap": "2242695.00", + "lastsale": "$3.5459", + "netchange": "-0.0441", + "pctchange": "-1.228%", + "volume": "2647", + "marketCap": "2215145.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -53090,11 +53104,11 @@ { "symbol": "WILC", "name": "G. Willi-Food International Ltd. Ordinary Shares", - "lastsale": "$11.84", - "netchange": "0.1101", - "pctchange": "0.939%", - "volume": "4223", - "marketCap": "164185481.00", + "lastsale": "$11.72", + "netchange": "-0.12", + "pctchange": "-1.014%", + "volume": "628", + "marketCap": "162521439.00", "country": "Israel", "ipoyear": "", "industry": "Food Distributors", @@ -53104,11 +53118,11 @@ { "symbol": "WIMI", "name": "WiMi Hologram Cloud Inc. American Depositary Share", - "lastsale": "$0.875", - "netchange": "0.0174", - "pctchange": "2.029%", - "volume": "132611", - "marketCap": "85932037.00", + "lastsale": "$0.8313", + "netchange": "-0.0437", + "pctchange": "-4.994%", + "volume": "297072", + "marketCap": "81640345.00", "country": "China", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -53118,11 +53132,11 @@ { "symbol": "WINA", "name": "Winmark Corporation Common Stock", - "lastsale": "$389.04", - "netchange": "-1.07", - "pctchange": "-0.274%", - "volume": "21420", - "marketCap": "1369577194.00", + "lastsale": "$405.79", + "netchange": "16.75", + "pctchange": "4.305%", + "volume": "34058", + "marketCap": "1428543928.00", "country": "United States", "ipoyear": "", "industry": "Other Specialty Stores", @@ -53132,11 +53146,11 @@ { "symbol": "WING", "name": "Wingstop Inc. Common Stock", - "lastsale": "$308.77", - "netchange": "11.59", - "pctchange": "3.90%", - "volume": "747971", - "marketCap": "9019876931.00", + "lastsale": "$315.51", + "netchange": "6.74", + "pctchange": "2.183%", + "volume": "884798", + "marketCap": "9216767725.00", "country": "United States", "ipoyear": "2015", "industry": "Restaurants", @@ -53146,17 +53160,31 @@ { "symbol": "WINT", "name": "Windtree Therapeutics Inc. Common Stock", - "lastsale": "$0.6936", - "netchange": "-0.0064", - "pctchange": "-0.914%", - "volume": "388601", - "marketCap": "410548.00", + "lastsale": "$0.6133", + "netchange": "-0.0803", + "pctchange": "-11.577%", + "volume": "759040", + "marketCap": "363018.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", "sector": "Health Care", "url": "/market-activity/stocks/wint" }, + { + "symbol": "WINV", + "name": "WinVest Acquisition Corp. Common Stock", + "lastsale": "$11.64", + "netchange": "-0.09", + "pctchange": "-0.767%", + "volume": "1622", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2021", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/winv" + }, { "symbol": "WINVR", "name": "WinVest Acquisition Corp. Right", @@ -53174,11 +53202,11 @@ { "symbol": "WISA", "name": "WiSA Technologies Inc. Common Stock", - "lastsale": "$1.82", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "178055", - "marketCap": "10229510.00", + "lastsale": "$1.74", + "netchange": "-0.08", + "pctchange": "-4.396%", + "volume": "178563", + "marketCap": "9779861.00", "country": "United States", "ipoyear": "2018", "industry": "Semiconductors", @@ -53188,11 +53216,11 @@ { "symbol": "WIX", "name": "Wix.com Ltd. Ordinary Shares", - "lastsale": "$165.80", - "netchange": "2.39", - "pctchange": "1.463%", - "volume": "217720", - "marketCap": "9479216251.00", + "lastsale": "$166.88", + "netchange": "1.08", + "pctchange": "0.651%", + "volume": "355416", + "marketCap": "9540962654.00", "country": "Israel", "ipoyear": "2013", "industry": "Computer Software: Programming Data Processing", @@ -53202,11 +53230,11 @@ { "symbol": "WKEY", "name": "WISeKey International Holding Ltd American Depositary Shares", - "lastsale": "$1.98", - "netchange": "0.06", - "pctchange": "3.125%", - "volume": "8923", - "marketCap": "19166400.00", + "lastsale": "$1.88", + "netchange": "-0.10", + "pctchange": "-5.051%", + "volume": "13780", + "marketCap": "18198400.00", "country": "Switzerland", "ipoyear": "", "industry": "EDP Services", @@ -53216,11 +53244,11 @@ { "symbol": "WKHS", "name": "Workhorse Group Inc. Common Stock", - "lastsale": "$0.7585", - "netchange": "0.0225", - "pctchange": "3.057%", - "volume": "1113953", - "marketCap": "18478991.00", + "lastsale": "$0.7765", + "netchange": "0.018", + "pctchange": "2.373%", + "volume": "2072571", + "marketCap": "18917517.00", "country": "United States", "ipoyear": "", "industry": "Auto Manufacturing", @@ -53230,11 +53258,11 @@ { "symbol": "WKSP", "name": "Worksport Ltd. Common Stock", - "lastsale": "$0.6901", - "netchange": "0.0027", - "pctchange": "0.393%", - "volume": "132762", - "marketCap": "20462097.00", + "lastsale": "$0.6817", + "netchange": "-0.0084", + "pctchange": "-1.217%", + "volume": "237496", + "marketCap": "20213029.00", "country": "Canada", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -53244,11 +53272,11 @@ { "symbol": "WLDN", "name": "Willdan Group Inc. Common Stock", - "lastsale": "$43.41", - "netchange": "-1.38", - "pctchange": "-3.081%", - "volume": "254474", - "marketCap": "613160390.00", + "lastsale": "$43.67", + "netchange": "0.26", + "pctchange": "0.599%", + "volume": "194731", + "marketCap": "616832855.00", "country": "United States", "ipoyear": "2006", "industry": "Military/Government/Technical", @@ -53258,11 +53286,11 @@ { "symbol": "WLDS", "name": "Wearable Devices Ltd. Ordinary Share", - "lastsale": "$2.54", - "netchange": "0.06", - "pctchange": "2.419%", - "volume": "123132", - "marketCap": "3103629.00", + "lastsale": "$2.56", + "netchange": "0.02", + "pctchange": "0.787%", + "volume": "190138", + "marketCap": "3128067.00", "country": "Israel", "ipoyear": "2022", "industry": "Computer Communications Equipment", @@ -53272,11 +53300,11 @@ { "symbol": "WLDSW", "name": "Wearable Devices Ltd. Warrant", - "lastsale": "$0.1151", - "netchange": "-0.0449", - "pctchange": "-28.063%", - "volume": "12304", - "marketCap": "140641.00", + "lastsale": "$0.1166", + "netchange": "0.0015", + "pctchange": "1.303%", + "volume": "8355", + "marketCap": "142474.00", "country": "Israel", "ipoyear": "2022", "industry": "Computer Communications Equipment", @@ -53286,11 +53314,11 @@ { "symbol": "WLFC", "name": "Willis Lease Finance Corporation Common Stock", - "lastsale": "$180.84", - "netchange": "-2.94", - "pctchange": "-1.60%", - "volume": "36192", - "marketCap": "1291197600.00", + "lastsale": "$217.79", + "netchange": "36.95", + "pctchange": "20.432%", + "volume": "112055", + "marketCap": "1438200004.00", "country": "United States", "ipoyear": "1996", "industry": "Industrial Specialties", @@ -53300,11 +53328,11 @@ { "symbol": "WLGS", "name": "Wang & Lee Group Inc. Ordinary Shares", - "lastsale": "$3.51", - "netchange": "0.76", - "pctchange": "27.636%", - "volume": "156350", - "marketCap": "52979403.00", + "lastsale": "$3.49", + "netchange": "-0.02", + "pctchange": "-0.57%", + "volume": "50176", + "marketCap": "52677526.00", "country": "Hong Kong", "ipoyear": "2023", "industry": "Engineering & Construction", @@ -53314,11 +53342,11 @@ { "symbol": "WMG", "name": "Warner Music Group Corp. Class A Common Stock", - "lastsale": "$32.25", - "netchange": "0.14", - "pctchange": "0.436%", - "volume": "784596", - "marketCap": "16702883461.00", + "lastsale": "$32.36", + "netchange": "0.11", + "pctchange": "0.341%", + "volume": "1163690", + "marketCap": "16759854536.00", "country": "United States", "ipoyear": "2020", "industry": "Services-Misc. Amusement & Recreation", @@ -53328,11 +53356,11 @@ { "symbol": "WMPN", "name": "William Penn Bancorporation Common Stock", - "lastsale": "$12.40", - "netchange": "0.01", - "pctchange": "0.081%", - "volume": "106820", - "marketCap": "114796212.00", + "lastsale": "$13.02", + "netchange": "0.62", + "pctchange": "5.00%", + "volume": "306563", + "marketCap": "119890985.00", "country": "United States", "ipoyear": "2021", "industry": "Banks", @@ -53342,11 +53370,11 @@ { "symbol": "WNEB", "name": "Western New England Bancorp Inc. Common Stock", - "lastsale": "$8.73", - "netchange": "0.04", - "pctchange": "0.46%", - "volume": "24855", - "marketCap": "186108637.00", + "lastsale": "$8.97", + "netchange": "0.24", + "pctchange": "2.749%", + "volume": "64800", + "marketCap": "191225025.00", "country": "United States", "ipoyear": "", "industry": "Savings Institutions", @@ -53356,11 +53384,11 @@ { "symbol": "WNW", "name": "Meiwu Technology Company Limited Ordinary Shares", - "lastsale": "$0.783", - "netchange": "0.003", - "pctchange": "0.385%", - "volume": "27587", - "marketCap": "2288963.00", + "lastsale": "$0.78", + "netchange": "-0.003", + "pctchange": "-0.383%", + "volume": "60814", + "marketCap": "2280194.00", "country": "China", "ipoyear": "2020", "industry": "Catalog/Specialty Distribution", @@ -53370,11 +53398,11 @@ { "symbol": "WOK", "name": "WORK Medical Technology Group LTD Ordinary Shares", - "lastsale": "$6.03", - "netchange": "0.08", - "pctchange": "1.345%", - "volume": "8673", - "marketCap": "87435000.00", + "lastsale": "$5.98", + "netchange": "-0.05", + "pctchange": "-0.829%", + "volume": "5088", + "marketCap": "86710000.00", "country": "China", "ipoyear": "2024", "industry": "Medical/Dental Instruments", @@ -53384,11 +53412,11 @@ { "symbol": "WOOF", "name": "Petco Health and Wellness Company Inc. Class A Common Stock", - "lastsale": "$4.42", - "netchange": "0.12", - "pctchange": "2.791%", - "volume": "3005263", - "marketCap": "1379695941.00", + "lastsale": "$4.49", + "netchange": "0.07", + "pctchange": "1.584%", + "volume": "3759736", + "marketCap": "1401546329.00", "country": "United States", "ipoyear": "2021", "industry": "Other Specialty Stores", @@ -53398,11 +53426,11 @@ { "symbol": "WORX", "name": "SCWorx Corp. Common Stock", - "lastsale": "$1.14", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "36091", - "marketCap": "1823278.00", + "lastsale": "$1.1699", + "netchange": "0.0299", + "pctchange": "2.623%", + "volume": "14652", + "marketCap": "1871099.00", "country": "United States", "ipoyear": "2016", "industry": "Services-Misc. Amusement & Recreation", @@ -53412,11 +53440,11 @@ { "symbol": "WPRT", "name": "Westport Fuel Systems Inc Common Shares", - "lastsale": "$4.05", - "netchange": "-0.02", - "pctchange": "-0.491%", - "volume": "79512", - "marketCap": "69922699.00", + "lastsale": "$3.99", + "netchange": "-0.06", + "pctchange": "-1.481%", + "volume": "79697", + "marketCap": "68886807.00", "country": "Canada", "ipoyear": "2008", "industry": "Industrial Machinery/Components", @@ -53426,11 +53454,11 @@ { "symbol": "WRAP", "name": "Wrap Technologies Inc. Common Stock", - "lastsale": "$1.55", - "netchange": "0.005", - "pctchange": "0.324%", - "volume": "335252", - "marketCap": "71105292.00", + "lastsale": "$1.56", + "netchange": "0.01", + "pctchange": "0.645%", + "volume": "206822", + "marketCap": "71564036.00", "country": "United States", "ipoyear": "", "industry": "Ordnance And Accessories", @@ -53440,11 +53468,11 @@ { "symbol": "WRD", "name": "WeRide Inc. American Depositary Shares", - "lastsale": "$15.57", - "netchange": "0.11", - "pctchange": "0.712%", - "volume": "172918", - "marketCap": "4225347831.00", + "lastsale": "$15.51", + "netchange": "-0.06", + "pctchange": "-0.385%", + "volume": "113350", + "marketCap": "4209065180.00", "country": "China", "ipoyear": "2024", "industry": "EDP Services", @@ -53454,11 +53482,11 @@ { "symbol": "WRLD", "name": "World Acceptance Corporation Common Stock", - "lastsale": "$114.54", - "netchange": "1.49", - "pctchange": "1.318%", - "volume": "20929", - "marketCap": "670585655.00", + "lastsale": "$126.46", + "netchange": "11.92", + "pctchange": "10.407%", + "volume": "37630", + "marketCap": "740372463.00", "country": "United States", "ipoyear": "1991", "industry": "Finance: Consumer Services", @@ -53468,11 +53496,11 @@ { "symbol": "WSBC", "name": "WesBanco Inc. Common Stock", - "lastsale": "$31.65", - "netchange": "0.68", - "pctchange": "2.196%", - "volume": "282650", - "marketCap": "2116506048.00", + "lastsale": "$36.01", + "netchange": "4.36", + "pctchange": "13.776%", + "volume": "1238782", + "marketCap": "2408068966.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -53482,11 +53510,11 @@ { "symbol": "WSBCP", "name": "WesBanco Inc. Depositary Shares Each Representing a 1/40th Interest in a Share of 6.75% Fixed-Rate Reset Non-Cumulative Perpetual Preferred Stock Series A", - "lastsale": "$25.11", - "netchange": "0.1003", - "pctchange": "0.401%", - "volume": "19311", - "marketCap": "1679161670.00", + "lastsale": "$24.858", + "netchange": "-0.252", + "pctchange": "-1.004%", + "volume": "21318", + "marketCap": "1662309868.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -53496,11 +53524,11 @@ { "symbol": "WSBF", "name": "Waterstone Financial Inc. Common Stock (MD)", - "lastsale": "$14.97", - "netchange": "0.24", - "pctchange": "1.629%", - "volume": "30664", - "marketCap": "291276739.00", + "lastsale": "$16.53", + "netchange": "1.56", + "pctchange": "10.421%", + "volume": "100612", + "marketCap": "320237988.00", "country": "United States", "ipoyear": "2005", "industry": "Savings Institutions", @@ -53510,11 +53538,11 @@ { "symbol": "WSC", "name": "WillScot Holdings Corporation Class A Common Stock", - "lastsale": "$37.85", - "netchange": "0.99", - "pctchange": "2.686%", - "volume": "3589381", - "marketCap": "6993148097.00", + "lastsale": "$39.80", + "netchange": "1.95", + "pctchange": "5.152%", + "volume": "10769177", + "marketCap": "7353429175.00", "country": "United States", "ipoyear": "2015", "industry": "Misc Corporate Leasing Services", @@ -53524,11 +53552,11 @@ { "symbol": "WSFS", "name": "WSFS Financial Corporation Common Stock", - "lastsale": "$50.50", - "netchange": "1.23", - "pctchange": "2.496%", - "volume": "219547", - "marketCap": "2993107730.00", + "lastsale": "$58.68", + "netchange": "8.18", + "pctchange": "16.198%", + "volume": "737762", + "marketCap": "3477931913.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -53538,11 +53566,11 @@ { "symbol": "WTBA", "name": "West Bancorporation Common Stock", - "lastsale": "$21.89", - "netchange": "0.37", - "pctchange": "1.719%", - "volume": "19335", - "marketCap": "368466314.00", + "lastsale": "$24.35", + "netchange": "2.71", + "pctchange": "12.523%", + "volume": "129290", + "marketCap": "409874589.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -53552,11 +53580,11 @@ { "symbol": "WTFC", "name": "Wintrust Financial Corporation Common Stock", - "lastsale": "$115.15", - "netchange": "1.86", - "pctchange": "1.642%", - "volume": "223609", - "marketCap": "7657519448.00", + "lastsale": "$131.43", + "netchange": "16.28", + "pctchange": "14.138%", + "volume": "1198851", + "marketCap": "8740145732.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -53566,11 +53594,11 @@ { "symbol": "WTFCM", "name": "Wintrust Financial Corporation Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series D", - "lastsale": "$25.1052", - "netchange": "0.0221", - "pctchange": "0.088%", - "volume": "10876", - "marketCap": "1669505491.00", + "lastsale": "$25.07", + "netchange": "-0.0352", + "pctchange": "-0.14%", + "volume": "6426", + "marketCap": "1667164677.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -53580,11 +53608,11 @@ { "symbol": "WTFCP", "name": "Wintrust Financial Corporation Depositary Shares Each Representing a 1/1000th Interest in a Share of 6.875% Fixed-Rate Reset Non-Cumulative Perpetual Preferred Stock Series E", - "lastsale": "$25.17", - "netchange": "-0.0457", - "pctchange": "-0.181%", - "volume": "22413", - "marketCap": "1673814716.00", + "lastsale": "$25.22", + "netchange": "0.05", + "pctchange": "0.199%", + "volume": "19799", + "marketCap": "1677139735.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -53594,10 +53622,10 @@ { "symbol": "WTMA", "name": "Welsbach Technology Metals Acquisition Corp. Common Stock", - "lastsale": "$11.05", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "4", + "lastsale": "$11.04", + "netchange": "-0.01", + "pctchange": "-0.09%", + "volume": "1034", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -53608,11 +53636,11 @@ { "symbol": "WTO", "name": "UTime Limited Ordinary Shares", - "lastsale": "$0.3925", - "netchange": "-0.0065", - "pctchange": "-1.629%", - "volume": "377878", - "marketCap": "7079616.00", + "lastsale": "$0.3737", + "netchange": "-0.0188", + "pctchange": "-4.79%", + "volume": "448211", + "marketCap": "6740516.00", "country": "China", "ipoyear": "2021", "industry": "Consumer Electronics/Appliances", @@ -53622,11 +53650,11 @@ { "symbol": "WTW", "name": "Willis Towers Watson Public Limited Company Ordinary Shares", - "lastsale": "$307.92", - "netchange": "5.10", - "pctchange": "1.684%", - "volume": "645091", - "marketCap": "31015387338.00", + "lastsale": "$317.31", + "netchange": "9.39", + "pctchange": "3.049%", + "volume": "931891", + "marketCap": "31961199520.00", "country": "United Kingdom", "ipoyear": "2001", "industry": "Specialty Insurers", @@ -53636,11 +53664,11 @@ { "symbol": "WULF", "name": "TeraWulf Inc. Common Stock", - "lastsale": "$6.21", - "netchange": "0.23", - "pctchange": "3.846%", - "volume": "19924241", - "marketCap": "2375931127.00", + "lastsale": "$7.67", + "netchange": "1.46", + "pctchange": "23.51%", + "volume": "48258487", + "marketCap": "2934523630.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -53650,11 +53678,11 @@ { "symbol": "WVE", "name": "Wave Life Sciences Ltd. Ordinary Shares", - "lastsale": "$13.84", - "netchange": "0.05", - "pctchange": "0.363%", - "volume": "1002562", - "marketCap": "1726372010.00", + "lastsale": "$14.20", + "netchange": "0.36", + "pctchange": "2.601%", + "volume": "1375612", + "marketCap": "1771277640.00", "country": "Singapore", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -53664,11 +53692,11 @@ { "symbol": "WVVI", "name": "Willamette Valley Vineyards Inc. Common Stock", - "lastsale": "$3.41", - "netchange": "0.01", - "pctchange": "0.294%", - "volume": "6218", - "marketCap": "16929044.00", + "lastsale": "$3.3749", + "netchange": "-0.0351", + "pctchange": "-1.029%", + "volume": "12116", + "marketCap": "16754789.00", "country": "United States", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -53679,9 +53707,9 @@ "symbol": "WVVIP", "name": "Willamette Valley Vineyards Inc. Series A Redeemable Preferred Stock", "lastsale": "$3.50", - "netchange": "-0.0501", - "pctchange": "-1.411%", - "volume": "4922", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "185", "marketCap": "17375852.00", "country": "United States", "ipoyear": "", @@ -53692,11 +53720,11 @@ { "symbol": "WW", "name": "WW International Inc. Common Stock", - "lastsale": "$1.16", - "netchange": "-0.03", - "pctchange": "-2.521%", - "volume": "4003344", - "marketCap": "92489057.00", + "lastsale": "$1.035", + "netchange": "-0.125", + "pctchange": "-10.776%", + "volume": "6546739", + "marketCap": "82522564.00", "country": "United States", "ipoyear": "", "industry": "Other Consumer Services", @@ -53706,11 +53734,11 @@ { "symbol": "WWD", "name": "Woodward Inc. Common Stock", - "lastsale": "$166.57", - "netchange": "2.69", - "pctchange": "1.641%", - "volume": "484408", - "marketCap": "9937437108.00", + "lastsale": "$172.52", + "netchange": "5.95", + "pctchange": "3.572%", + "volume": "736962", + "marketCap": "10292409497.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -53720,11 +53748,11 @@ { "symbol": "WYNN", "name": "Wynn Resorts Limited Common stock", - "lastsale": "$86.72", - "netchange": "-8.93", - "pctchange": "-9.336%", - "volume": "10727114", - "marketCap": "9625193893.00", + "lastsale": "$85.32", + "netchange": "-1.40", + "pctchange": "-1.614%", + "volume": "4783455", + "marketCap": "9369413411.00", "country": "United States", "ipoyear": "2002", "industry": "Hotels/Resorts", @@ -53734,11 +53762,11 @@ { "symbol": "XAIR", "name": "Beyond Air Inc. Common Stock", - "lastsale": "$0.445", - "netchange": "-0.0351", - "pctchange": "-7.311%", - "volume": "386775", - "marketCap": "20701629.00", + "lastsale": "$0.48", + "netchange": "0.035", + "pctchange": "7.865%", + "volume": "224487", + "marketCap": "22329847.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -53748,11 +53776,11 @@ { "symbol": "XBIO", "name": "Xenetic Biosciences Inc. Common Stock", - "lastsale": "$3.785", - "netchange": "0.1221", - "pctchange": "3.333%", - "volume": "16150", - "marketCap": "5836996.00", + "lastsale": "$3.66", + "netchange": "-0.125", + "pctchange": "-3.303%", + "volume": "77145", + "marketCap": "5644229.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -53762,11 +53790,11 @@ { "symbol": "XBIT", "name": "XBiotech Inc. Common Stock", - "lastsale": "$7.46", - "netchange": "0.16", - "pctchange": "2.192%", - "volume": "24447", - "marketCap": "227255144.00", + "lastsale": "$8.25", + "netchange": "0.79", + "pctchange": "10.59%", + "volume": "153806", + "marketCap": "251321037.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -53776,11 +53804,11 @@ { "symbol": "XBP", "name": "XBP Europe Holdings Inc. Common Stock", - "lastsale": "$0.9408", - "netchange": "0.0008", - "pctchange": "0.085%", - "volume": "10688", - "marketCap": "28380269.00", + "lastsale": "$0.9135", + "netchange": "-0.0273", + "pctchange": "-2.902%", + "volume": "12535", + "marketCap": "27556734.00", "country": "United States", "ipoyear": "2021", "industry": "Business Services", @@ -53790,10 +53818,10 @@ { "symbol": "XCH", "name": "XCHG Limited American Depositary Share", - "lastsale": "$16.54", - "netchange": "-2.8463", - "pctchange": "-14.682%", - "volume": "29626", + "lastsale": "$15.58", + "netchange": "-0.96", + "pctchange": "-5.804%", + "volume": "34941", "marketCap": "0.00", "country": "Germany", "ipoyear": "2024", @@ -53804,11 +53832,11 @@ { "symbol": "XCUR", "name": "Exicure Inc. Common Stock", - "lastsale": "$2.89", - "netchange": "-0.07", - "pctchange": "-2.365%", - "volume": "39208", - "marketCap": "5000396.00", + "lastsale": "$2.58", + "netchange": "-0.31", + "pctchange": "-10.727%", + "volume": "28907", + "marketCap": "4464022.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -53818,11 +53846,11 @@ { "symbol": "XEL", "name": "Xcel Energy Inc. Common Stock", - "lastsale": "$66.33", - "netchange": "0.51", - "pctchange": "0.775%", - "volume": "4713190", - "marketCap": "38089454946.00", + "lastsale": "$66.49", + "netchange": "0.16", + "pctchange": "0.241%", + "volume": "5057899", + "marketCap": "38181333625.00", "country": "United States", "ipoyear": "", "industry": "Power Generation", @@ -53832,11 +53860,11 @@ { "symbol": "XELA", "name": "Exela Technologies Inc. Common Stock", - "lastsale": "$1.99", - "netchange": "0.03", - "pctchange": "1.531%", - "volume": "67717", - "marketCap": "12667072.00", + "lastsale": "$1.98", + "netchange": "-0.01", + "pctchange": "-0.503%", + "volume": "168770", + "marketCap": "12603419.00", "country": "United States", "ipoyear": "2015", "industry": "Business Services", @@ -53846,11 +53874,11 @@ { "symbol": "XELAP", "name": "Exela Technologies Inc. 6.00% Series B Cumulative Convertible Perpetual Preferred Stock", - "lastsale": "$1.32", - "netchange": "-0.05", - "pctchange": "-3.65%", - "volume": "14784", - "marketCap": "8402279.00", + "lastsale": "$1.23", + "netchange": "-0.09", + "pctchange": "-6.818%", + "volume": "5388", + "marketCap": "7829396.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -53860,11 +53888,11 @@ { "symbol": "XELB", "name": "Xcel Brands Inc. Common Stock", - "lastsale": "$0.78", - "netchange": "-0.0101", - "pctchange": "-1.278%", - "volume": "40343", - "marketCap": "18335558.00", + "lastsale": "$0.7917", + "netchange": "0.0117", + "pctchange": "1.50%", + "volume": "9236", + "marketCap": "18610592.00", "country": "United States", "ipoyear": "", "industry": "Multi-Sector Companies", @@ -53874,11 +53902,11 @@ { "symbol": "XENE", "name": "Xenon Pharmaceuticals Inc. Common Shares", - "lastsale": "$43.33", - "netchange": "1.62", - "pctchange": "3.884%", - "volume": "218098", - "marketCap": "3282876002.00", + "lastsale": "$44.94", + "netchange": "1.61", + "pctchange": "3.716%", + "volume": "347744", + "marketCap": "3404856855.00", "country": "Canada", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -53888,11 +53916,11 @@ { "symbol": "XERS", "name": "Xeris Biopharma Holdings Inc. Common Stock", - "lastsale": "$3.26", - "netchange": "0.04", - "pctchange": "1.242%", - "volume": "1473896", - "marketCap": "485736170.00", + "lastsale": "$3.34", + "netchange": "0.08", + "pctchange": "2.454%", + "volume": "2340332", + "marketCap": "497656076.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -53902,11 +53930,11 @@ { "symbol": "XFOR", "name": "X4 Pharmaceuticals Inc. Common Stock", - "lastsale": "$0.5562", - "netchange": "0.0245", - "pctchange": "4.608%", - "volume": "1479365", - "marketCap": "93719430.00", + "lastsale": "$0.5789", + "netchange": "0.0227", + "pctchange": "4.081%", + "volume": "2182992", + "marketCap": "97544369.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -53916,11 +53944,11 @@ { "symbol": "XGN", "name": "Exagen Inc. Common Stock", - "lastsale": "$2.46", - "netchange": "-0.01", - "pctchange": "-0.405%", - "volume": "8404", - "marketCap": "42770517.00", + "lastsale": "$2.523", + "netchange": "0.063", + "pctchange": "2.561%", + "volume": "5628", + "marketCap": "43865859.00", "country": "United States", "ipoyear": "2019", "industry": "Medical Specialities", @@ -53930,11 +53958,11 @@ { "symbol": "XHG", "name": "XChange TEC.INC American Depositary Shares", - "lastsale": "$0.121", - "netchange": "-0.0119", - "pctchange": "-8.954%", - "volume": "1761711", - "marketCap": "572308.00", + "lastsale": "$0.1146", + "netchange": "-0.0064", + "pctchange": "-5.289%", + "volume": "869533", + "marketCap": "542037.00", "country": "China", "ipoyear": "2019", "industry": "Real Estate", @@ -53944,11 +53972,11 @@ { "symbol": "XLO", "name": "Xilio Therapeutics Inc. Common Stock", - "lastsale": "$1.31", - "netchange": "-0.13", - "pctchange": "-9.028%", - "volume": "416320", - "marketCap": "57577763.00", + "lastsale": "$1.29", + "netchange": "-0.02", + "pctchange": "-1.527%", + "volume": "256746", + "marketCap": "56698713.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -53958,11 +53986,11 @@ { "symbol": "XMTR", "name": "Xometry Inc. Class A Common Stock", - "lastsale": "$25.84", - "netchange": "3.78", - "pctchange": "17.135%", - "volume": "1334543", - "marketCap": "1273821689.00", + "lastsale": "$30.62", + "netchange": "4.78", + "pctchange": "18.498%", + "volume": "1588696", + "marketCap": "1509458983.00", "country": "United States", "ipoyear": "2021", "industry": "Business Services", @@ -53972,11 +54000,11 @@ { "symbol": "XNCR", "name": "Xencor Inc. Common Stock", - "lastsale": "$21.52", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "282342", - "marketCap": "1330657566.00", + "lastsale": "$22.68", + "netchange": "1.16", + "pctchange": "5.39%", + "volume": "693922", + "marketCap": "1402384460.00", "country": "United States", "ipoyear": "2013", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -53986,11 +54014,11 @@ { "symbol": "XNET", "name": "Xunlei Limited American Depositary Shares", - "lastsale": "$1.94", - "netchange": "0.03", - "pctchange": "1.571%", - "volume": "157880", - "marketCap": "125527915.00", + "lastsale": "$2.00", + "netchange": "0.06", + "pctchange": "3.093%", + "volume": "40558", + "marketCap": "129410222.00", "country": "China", "ipoyear": "2014", "industry": "Computer Software: Prepackaged Software", @@ -54000,11 +54028,11 @@ { "symbol": "XOMA", "name": "XOMA Royalty Corporation Common Stock", - "lastsale": "$31.02", - "netchange": "0.16", - "pctchange": "0.518%", - "volume": "15990", - "marketCap": "363072566.00", + "lastsale": "$32.46", + "netchange": "1.44", + "pctchange": "4.642%", + "volume": "63506", + "marketCap": "379926999.00", "country": "United States", "ipoyear": "1986", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -54014,11 +54042,11 @@ { "symbol": "XOMAO", "name": "XOMA Royalty Corporation Depositary Shares Rep Series B 8.375% Cumulative Preferred Stock", - "lastsale": "$25.65", - "netchange": "0.02", - "pctchange": "0.078%", - "volume": "1120", - "marketCap": "300219579.00", + "lastsale": "$25.6424", + "netchange": "-0.0076", + "pctchange": "-0.03%", + "volume": "504", + "marketCap": "300130625.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -54028,11 +54056,11 @@ { "symbol": "XOMAP", "name": "XOMA Royalty Corporation 8.625% Series A Cumulative Perpetual Preferred Stock", - "lastsale": "$25.85", - "netchange": "0.10", - "pctchange": "0.388%", - "volume": "658", - "marketCap": "302560472.00", + "lastsale": "$26.1213", + "netchange": "0.2713", + "pctchange": "1.05%", + "volume": "4220", + "marketCap": "305735894.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -54042,11 +54070,11 @@ { "symbol": "XOS", "name": "Xos Inc. Common Stock", - "lastsale": "$4.41", - "netchange": "-0.01", - "pctchange": "-0.226%", - "volume": "8873", - "marketCap": "35297014.00", + "lastsale": "$4.29", + "netchange": "-0.12", + "pctchange": "-2.721%", + "volume": "29461", + "marketCap": "34336551.00", "country": "United States", "ipoyear": "2020", "industry": "Auto Parts:O.E.M.", @@ -54056,11 +54084,11 @@ { "symbol": "XOSWW", "name": "Xos Inc. Warrants", - "lastsale": "$0.0223", - "netchange": "-0.0003", - "pctchange": "-1.327%", - "volume": "692", - "marketCap": "178486.00", + "lastsale": "$0.0212", + "netchange": "-0.0012", + "pctchange": "-5.357%", + "volume": "21475", + "marketCap": "169682.00", "country": "United States", "ipoyear": "2020", "industry": "Auto Parts:O.E.M.", @@ -54070,11 +54098,11 @@ { "symbol": "XP", "name": "XP Inc. Class A Common Stock", - "lastsale": "$17.90", - "netchange": "0.28", - "pctchange": "1.589%", - "volume": "2575046", - "marketCap": "9835927815.00", + "lastsale": "$17.93", + "netchange": "0.03", + "pctchange": "0.168%", + "volume": "4355525", + "marketCap": "9852412610.00", "country": "Brazil", "ipoyear": "2019", "industry": "Investment Bankers/Brokers/Service", @@ -54084,11 +54112,11 @@ { "symbol": "XPEL", "name": "XPEL Inc. Common Stock", - "lastsale": "$39.80", - "netchange": "0.55", - "pctchange": "1.401%", - "volume": "118438", - "marketCap": "1100107740.00", + "lastsale": "$41.76", + "netchange": "1.96", + "pctchange": "4.925%", + "volume": "345951", + "marketCap": "1154283900.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -54098,11 +54126,11 @@ { "symbol": "XPON", "name": "Expion360 Inc. Common Stock", - "lastsale": "$3.93", - "netchange": "0.28", - "pctchange": "7.671%", - "volume": "1772626", - "marketCap": "2184172.00", + "lastsale": "$3.82", + "netchange": "-0.11", + "pctchange": "-2.799%", + "volume": "401500", + "marketCap": "2123038.00", "country": "United States", "ipoyear": "2022", "industry": "Industrial Machinery/Components", @@ -54112,11 +54140,11 @@ { "symbol": "XRAY", "name": "DENTSPLY SIRONA Inc. Common Stock", - "lastsale": "$23.39", - "netchange": "0.05", - "pctchange": "0.214%", - "volume": "2151685", - "marketCap": "4741479361.00", + "lastsale": "$23.98", + "netchange": "0.59", + "pctchange": "2.522%", + "volume": "3979007", + "marketCap": "4861080593.00", "country": "United States", "ipoyear": "1987", "industry": "Medical/Dental Instruments", @@ -54126,11 +54154,11 @@ { "symbol": "XRTX", "name": "XORTX Therapeutics Inc. Common Stock", - "lastsale": "$1.40", + "lastsale": "$1.45", "netchange": "0.05", - "pctchange": "3.704%", - "volume": "24175", - "marketCap": "4064991.00", + "pctchange": "3.571%", + "volume": "13087", + "marketCap": "4210169.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -54140,11 +54168,11 @@ { "symbol": "XRX", "name": "Xerox Holdings Corporation Common Stock", - "lastsale": "$8.47", - "netchange": "0.08", - "pctchange": "0.954%", - "volume": "1909903", - "marketCap": "1053089787.00", + "lastsale": "$9.00", + "netchange": "0.53", + "pctchange": "6.257%", + "volume": "2758861", + "marketCap": "1118985606.00", "country": "United States", "ipoyear": "", "industry": "Computer peripheral equipment", @@ -54154,11 +54182,11 @@ { "symbol": "XTIA", "name": "XTI Aerospace Inc. Common Stock", - "lastsale": "$0.0465", - "netchange": "-0.0033", - "pctchange": "-6.627%", - "volume": "328078227", - "marketCap": "1645209.00", + "lastsale": "$0.0505", + "netchange": "0.004", + "pctchange": "8.602%", + "volume": "57900968", + "marketCap": "1786732.00", "country": "United States", "ipoyear": "2014", "industry": "EDP Services", @@ -54168,11 +54196,11 @@ { "symbol": "XTKG", "name": "X3 Holdings Co. Ltd. Ordinary Shares", - "lastsale": "$0.1162", - "netchange": "0.0029", - "pctchange": "2.56%", - "volume": "931781", - "marketCap": "31973592.00", + "lastsale": "$0.135", + "netchange": "0.0188", + "pctchange": "16.179%", + "volume": "4237643", + "marketCap": "37146600.00", "country": "China", "ipoyear": "2019", "industry": "EDP Services", @@ -54182,11 +54210,11 @@ { "symbol": "XTLB", "name": "XTL Biopharmaceuticals Ltd. American Depositary Shares", - "lastsale": "$1.82", - "netchange": "-0.06", - "pctchange": "-3.191%", - "volume": "22939", - "marketCap": "9917291.00", + "lastsale": "$1.81", + "netchange": "-0.01", + "pctchange": "-0.549%", + "volume": "11734", + "marketCap": "9862800.00", "country": "Israel", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -54196,11 +54224,11 @@ { "symbol": "XWEL", "name": "XWELL Inc. Common Stock", - "lastsale": "$1.75", - "netchange": "0.0048", - "pctchange": "0.275%", - "volume": "11269", - "marketCap": "9198042.00", + "lastsale": "$1.6988", + "netchange": "-0.0512", + "pctchange": "-2.926%", + "volume": "12111", + "marketCap": "8928934.00", "country": "United States", "ipoyear": "", "industry": "Other Consumer Services", @@ -54210,11 +54238,11 @@ { "symbol": "XXII", "name": "22nd Century Group Inc. Common Stock", - "lastsale": "$0.1042", - "netchange": "-0.001", - "pctchange": "-0.951%", - "volume": "2027358", - "marketCap": "966196.00", + "lastsale": "$0.103", + "netchange": "-0.0012", + "pctchange": "-1.152%", + "volume": "2058518", + "marketCap": "955069.00", "country": "United States", "ipoyear": "", "industry": " Medicinal Chemicals and Botanical Products ", @@ -54224,11 +54252,11 @@ { "symbol": "XYLO", "name": "Xylo Technologies Ltd. American Depositary Shares", - "lastsale": "$3.47", - "netchange": "0.28", - "pctchange": "8.777%", - "volume": "8965", - "marketCap": "2465487.00", + "lastsale": "$3.77", + "netchange": "0.30", + "pctchange": "8.646%", + "volume": "108313", + "marketCap": "2678642.00", "country": "Israel", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -54238,11 +54266,11 @@ { "symbol": "YGMZ", "name": "MingZhu Logistics Holdings Limited Ordinary Shares", - "lastsale": "$1.33", - "netchange": "0.09", - "pctchange": "7.258%", - "volume": "35411", - "marketCap": "6168926.00", + "lastsale": "$1.26", + "netchange": "-0.07", + "pctchange": "-5.263%", + "volume": "14241", + "marketCap": "5844245.00", "country": "China", "ipoyear": "2020", "industry": "Transportation Services", @@ -54252,11 +54280,11 @@ { "symbol": "YHGJ", "name": "Yunhong Green CTI Ltd. Common Stock", - "lastsale": "$0.7299", - "netchange": "0.0549", - "pctchange": "8.133%", - "volume": "13306", - "marketCap": "18866592.00", + "lastsale": "$0.71", + "netchange": "-0.0199", + "pctchange": "-2.726%", + "volume": "4564", + "marketCap": "18352213.00", "country": "United States", "ipoyear": "", "industry": "Specialty Chemicals", @@ -54269,7 +54297,7 @@ "lastsale": "$10.09", "netchange": "0.00", "pctchange": "0.00%", - "volume": "25300", + "volume": "42", "marketCap": "0.00", "country": "Hong Kong", "ipoyear": "2024", @@ -54280,11 +54308,11 @@ { "symbol": "YI", "name": "111 Inc. American Depositary Shares", - "lastsale": "$0.7001", - "netchange": "-0.0099", - "pctchange": "-1.394%", - "volume": "232336", - "marketCap": "59973592.00", + "lastsale": "$0.6732", + "netchange": "-0.0269", + "pctchange": "-3.842%", + "volume": "113380", + "marketCap": "57669222.00", "country": "China", "ipoyear": "2018", "industry": "Retail-Drug Stores and Proprietary Stores", @@ -54294,11 +54322,11 @@ { "symbol": "YIBO", "name": "Planet Image International Limited Class A Ordinary Shares", - "lastsale": "$3.29", - "netchange": "0.09", - "pctchange": "2.813%", - "volume": "4858", - "marketCap": "173157964.00", + "lastsale": "$3.245", + "netchange": "-0.045", + "pctchange": "-1.368%", + "volume": "414", + "marketCap": "170789542.00", "country": "China", "ipoyear": "2024", "industry": "Industrial Machinery/Components", @@ -54308,11 +54336,11 @@ { "symbol": "YJ", "name": "Yunji Inc. American Depository Shares", - "lastsale": "$1.65", - "netchange": "-0.11", - "pctchange": "-6.25%", - "volume": "3079", - "marketCap": "32445245.00", + "lastsale": "$1.57", + "netchange": "-0.08", + "pctchange": "-4.848%", + "volume": "38388", + "marketCap": "30872142.00", "country": "China", "ipoyear": "2019", "industry": "Other Specialty Stores", @@ -54322,11 +54350,11 @@ { "symbol": "YMAB", "name": "Y-mAbs Therapeutics Inc. Common Stock", - "lastsale": "$15.10", - "netchange": "0.23", - "pctchange": "1.547%", - "volume": "267855", - "marketCap": "673004493.00", + "lastsale": "$15.69", + "netchange": "0.59", + "pctchange": "3.907%", + "volume": "303801", + "marketCap": "699300695.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -54336,11 +54364,11 @@ { "symbol": "YORW", "name": "York Water Company (The) Common Stock", - "lastsale": "$36.74", - "netchange": "1.30", - "pctchange": "3.668%", - "volume": "50363", - "marketCap": "527663664.00", + "lastsale": "$38.15", + "netchange": "1.41", + "pctchange": "3.838%", + "volume": "80493", + "marketCap": "547914229.00", "country": "United States", "ipoyear": "", "industry": "Water Supply", @@ -54350,11 +54378,11 @@ { "symbol": "YOSH", "name": "Yoshiharu Global Co. Class A Common Stock", - "lastsale": "$5.2321", - "netchange": "0.1321", - "pctchange": "2.59%", - "volume": "19530", - "marketCap": "7025256.00", + "lastsale": "$5.00", + "netchange": "-0.2321", + "pctchange": "-4.436%", + "volume": "11812", + "marketCap": "6713610.00", "country": "United States", "ipoyear": "2022", "industry": "Restaurants", @@ -54364,10 +54392,10 @@ { "symbol": "YOTA", "name": "Yotta Acquisition Corporation Common Stock", - "lastsale": "$11.15", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "129", + "lastsale": "$11.20", + "netchange": "0.05", + "pctchange": "0.448%", + "volume": "1930", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -54378,10 +54406,10 @@ { "symbol": "YOTAR", "name": "Yotta Acquisition Corporation Right", - "lastsale": "$0.0845", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "77", + "lastsale": "$0.07", + "netchange": "-0.0145", + "pctchange": "-17.16%", + "volume": "1000", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -54392,11 +54420,11 @@ { "symbol": "YQ", "name": "17 Education & Technology Group Inc. American Depositary Shares", - "lastsale": "$1.89", - "netchange": "0.08", - "pctchange": "4.42%", - "volume": "19338", - "marketCap": "14642015.00", + "lastsale": "$1.94", + "netchange": "0.05", + "pctchange": "2.646%", + "volume": "4081", + "marketCap": "15029370.00", "country": "China", "ipoyear": "2020", "industry": "Other Consumer Services", @@ -54406,11 +54434,11 @@ { "symbol": "YTRA", "name": "Yatra Online Inc. Ordinary Shares", - "lastsale": "$1.36", - "netchange": "0.005", - "pctchange": "0.369%", - "volume": "101786", - "marketCap": "83743863.00", + "lastsale": "$1.35", + "netchange": "-0.01", + "pctchange": "-0.735%", + "volume": "181782", + "marketCap": "83128100.00", "country": "India", "ipoyear": "", "industry": "Transportation Services", @@ -54420,11 +54448,11 @@ { "symbol": "YXT", "name": "YXT.COM GROUP HOLDING LIMITED American Depository Shares", - "lastsale": "$2.39", - "netchange": "0.0075", - "pctchange": "0.315%", - "volume": "2392", - "marketCap": "425778832.00", + "lastsale": "$2.06", + "netchange": "-0.33", + "pctchange": "-13.808%", + "volume": "44213", + "marketCap": "366989286.00", "country": "China", "ipoyear": "2024", "industry": "Computer Software: Prepackaged Software", @@ -54434,11 +54462,11 @@ { "symbol": "YY", "name": "JOYY Inc. American Depositary Shares", - "lastsale": "$33.80", - "netchange": "0.18", - "pctchange": "0.535%", - "volume": "377501", - "marketCap": "2057326908.00", + "lastsale": "$34.00", + "netchange": "0.20", + "pctchange": "0.592%", + "volume": "844675", + "marketCap": "2069500440.00", "country": "China", "ipoyear": "2012", "industry": "EDP Services", @@ -54448,11 +54476,11 @@ { "symbol": "YYAI", "name": "Connexa Sports Technologies Inc. Common Stock", - "lastsale": "$4.89", - "netchange": "0.26", - "pctchange": "5.616%", - "volume": "91580", - "marketCap": "31469370.00", + "lastsale": "$5.07", + "netchange": "0.18", + "pctchange": "3.681%", + "volume": "94090", + "marketCap": "32627752.00", "country": "United States", "ipoyear": "", "industry": "Recreational Games/Products/Toys", @@ -54462,11 +54490,11 @@ { "symbol": "YYGH", "name": "YY Group Holding Limited Class A Ordinary Shares", - "lastsale": "$1.68", - "netchange": "0.06", - "pctchange": "3.704%", - "volume": "34361", - "marketCap": "66234000.00", + "lastsale": "$1.81", + "netchange": "0.13", + "pctchange": "7.738%", + "volume": "69568", + "marketCap": "71359250.00", "country": "Singapore", "ipoyear": "2024", "industry": "Professional Services", @@ -54476,11 +54504,11 @@ { "symbol": "Z", "name": "Zillow Group Inc. Class C Capital Stock", - "lastsale": "$62.80", - "netchange": "2.19", - "pctchange": "3.613%", - "volume": "2623597", - "marketCap": "14534707755.00", + "lastsale": "$58.68", + "netchange": "-4.12", + "pctchange": "-6.561%", + "volume": "6968719", + "marketCap": "13581156864.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -54490,11 +54518,11 @@ { "symbol": "ZAPP", "name": "Zapp Electric Vehicles Group Limited Ordinary Shares", - "lastsale": "$2.02", - "netchange": "-0.01", - "pctchange": "-0.493%", - "volume": "105883", - "marketCap": "8504200.00", + "lastsale": "$1.90", + "netchange": "-0.12", + "pctchange": "-5.941%", + "volume": "114069", + "marketCap": "7999000.00", "country": "Thailand", "ipoyear": "", "industry": "Motor Vehicles", @@ -54505,9 +54533,9 @@ "symbol": "ZAPPW", "name": "Zapp Electric Vehicles Group Limited Warrant", "lastsale": "$0.0095", - "netchange": "0.0004", - "pctchange": "4.396%", - "volume": "1446", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "4449", "marketCap": "39995.00", "country": "Thailand", "ipoyear": "", @@ -54518,11 +54546,11 @@ { "symbol": "ZBAO", "name": "Zhibao Technology Inc. Class A Ordinary Shares", - "lastsale": "$3.68", - "netchange": "0.18", - "pctchange": "5.143%", - "volume": "3229", - "marketCap": "116007455.00", + "lastsale": "$3.67", + "netchange": "-0.01", + "pctchange": "-0.272%", + "volume": "1923", + "marketCap": "115692218.00", "country": "China", "ipoyear": "2024", "industry": "Specialty Insurers", @@ -54532,11 +54560,11 @@ { "symbol": "ZBIO", "name": "Zenas BioPharma Inc. Common Stock", - "lastsale": "$20.91", - "netchange": "0.96", - "pctchange": "4.812%", - "volume": "93173", - "marketCap": "801210289.00", + "lastsale": "$20.82", + "netchange": "-0.09", + "pctchange": "-0.43%", + "volume": "142780", + "marketCap": "797761751.00", "country": "United States", "ipoyear": "2024", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -54546,11 +54574,11 @@ { "symbol": "ZBRA", "name": "Zebra Technologies Corporation Class A Common Stock", - "lastsale": "$379.69", - "netchange": "2.67", - "pctchange": "0.708%", - "volume": "348636", - "marketCap": "19584420831.00", + "lastsale": "$394.02", + "netchange": "14.33", + "pctchange": "3.774%", + "volume": "545813", + "marketCap": "20323562633.00", "country": "United States", "ipoyear": "1991", "industry": "Industrial Machinery/Components", @@ -54560,11 +54588,11 @@ { "symbol": "ZCAR", "name": "Zoomcar Holdings Inc. Common Stock", - "lastsale": "$13.20", - "netchange": "9.17", - "pctchange": "227.543%", - "volume": "33317209", - "marketCap": "9992136.00", + "lastsale": "$7.55", + "netchange": "-5.65", + "pctchange": "-42.803%", + "volume": "1339370", + "marketCap": "5715199.00", "country": "United States", "ipoyear": "2022", "industry": "Rental/Leasing Companies", @@ -54574,11 +54602,11 @@ { "symbol": "ZCARW", "name": "Zoomcar Holdings Inc. Warrants", - "lastsale": "$0.027", - "netchange": "0.0067", - "pctchange": "33.005%", - "volume": "1665262", - "marketCap": "20438.00", + "lastsale": "$0.024", + "netchange": "-0.003", + "pctchange": "-11.111%", + "volume": "433474", + "marketCap": "18168.00", "country": "United States", "ipoyear": "2022", "industry": "Rental/Leasing Companies", @@ -54588,11 +54616,11 @@ { "symbol": "ZCMD", "name": "Zhongchao Inc. Class A Ordinary Shares", - "lastsale": "$1.30", - "netchange": "0.04", - "pctchange": "3.175%", - "volume": "10409", - "marketCap": "2671426.00", + "lastsale": "$1.23", + "netchange": "-0.07", + "pctchange": "-5.385%", + "volume": "20535", + "marketCap": "2527580.00", "country": "China", "ipoyear": "2020", "industry": "Other Consumer Services", @@ -54602,11 +54630,11 @@ { "symbol": "ZD", "name": "Ziff Davis Inc. Common Stock", - "lastsale": "$47.52", - "netchange": "0.83", - "pctchange": "1.778%", - "volume": "364087", - "marketCap": "2126080250.00", + "lastsale": "$49.97", + "netchange": "2.45", + "pctchange": "5.156%", + "volume": "510500", + "marketCap": "2235695078.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -54616,11 +54644,11 @@ { "symbol": "ZENA", "name": "ZenaTech Inc. Common Stock", - "lastsale": "$2.08", - "netchange": "0.12", - "pctchange": "6.122%", - "volume": "264539", - "marketCap": "36740473.00", + "lastsale": "$1.96", + "netchange": "-0.12", + "pctchange": "-5.769%", + "volume": "300924", + "marketCap": "34620830.00", "country": "Canada", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -54630,11 +54658,11 @@ { "symbol": "ZENV", "name": "Zenvia Inc. Class A Common Stock", - "lastsale": "$1.18", - "netchange": "-0.03", - "pctchange": "-2.479%", - "volume": "16880", - "marketCap": "49423675.00", + "lastsale": "$1.19", + "netchange": "0.01", + "pctchange": "0.847%", + "volume": "41031", + "marketCap": "49842519.00", "country": "Brazil", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -54644,11 +54672,11 @@ { "symbol": "ZEO", "name": "Zeo Energy Corporation Class A Common Stock", - "lastsale": "$1.33", - "netchange": "-0.07", - "pctchange": "-5.00%", - "volume": "29181", - "marketCap": "54577009.00", + "lastsale": "$1.30", + "netchange": "-0.03", + "pctchange": "-2.256%", + "volume": "19981", + "marketCap": "53345949.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -54672,11 +54700,11 @@ { "symbol": "ZEUS", "name": "Olympic Steel Inc. Common Stock", - "lastsale": "$37.48", - "netchange": "2.24", - "pctchange": "6.356%", - "volume": "164325", - "marketCap": "417247674.00", + "lastsale": "$41.74", + "netchange": "4.26", + "pctchange": "11.366%", + "volume": "186629", + "marketCap": "464672303.00", "country": "United States", "ipoyear": "1994", "industry": "Metal Fabrications", @@ -54686,11 +54714,11 @@ { "symbol": "ZG", "name": "Zillow Group Inc. Class A Common Stock", - "lastsale": "$60.61", - "netchange": "2.11", - "pctchange": "3.607%", - "volume": "403814", - "marketCap": "14027844539.00", + "lastsale": "$56.08", + "netchange": "-4.53", + "pctchange": "-7.474%", + "volume": "1939449", + "marketCap": "12979401447.00", "country": "United States", "ipoyear": "2011", "industry": "Business Services", @@ -54700,11 +54728,11 @@ { "symbol": "ZI", "name": "ZoomInfo Technologies Inc Common Stock", - "lastsale": "$11.19", - "netchange": "-0.10", - "pctchange": "-0.886%", - "volume": "5758840", - "marketCap": "4087483032.00", + "lastsale": "$11.84", + "netchange": "0.65", + "pctchange": "5.809%", + "volume": "14403880", + "marketCap": "4324915022.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -54714,11 +54742,11 @@ { "symbol": "ZIMV", "name": "ZimVie Inc. Common Stock", - "lastsale": "$14.57", - "netchange": "0.14", - "pctchange": "0.97%", - "volume": "118717", - "marketCap": "402115550.00", + "lastsale": "$14.65", + "netchange": "0.08", + "pctchange": "0.549%", + "volume": "210820", + "marketCap": "404323460.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -54728,11 +54756,11 @@ { "symbol": "ZION", "name": "Zions Bancorporation N.A. Common Stock", - "lastsale": "$52.02", - "netchange": "0.86", - "pctchange": "1.681%", - "volume": "1019731", - "marketCap": "7683173647.00", + "lastsale": "$60.35", + "netchange": "8.33", + "pctchange": "16.013%", + "volume": "3935965", + "marketCap": "8913485767.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -54743,9 +54771,9 @@ "symbol": "ZIONL", "name": "Zions Bancorporation 6.95% Fixed-to-Floating Rate Subordinated Notes", "lastsale": "$26.20", - "netchange": "0.13", - "pctchange": "0.499%", - "volume": "1950", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "6362", "marketCap": "3869649165.00", "country": "United States", "ipoyear": "", @@ -54756,11 +54784,11 @@ { "symbol": "ZIONO", "name": "Zions Bancorporation N.A. Dep Shs Repstg 1/40th Perp Pfd Ser G", - "lastsale": "$26.96", - "netchange": "0.29", - "pctchange": "1.087%", - "volume": "3519", - "marketCap": "3981898530.00", + "lastsale": "$26.795", + "netchange": "-0.165", + "pctchange": "-0.612%", + "volume": "12191", + "marketCap": "3957528602.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -54770,11 +54798,11 @@ { "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": "$22.74", - "netchange": "0.14", - "pctchange": "0.619%", - "volume": "3865", - "marketCap": "3358619160.00", + "lastsale": "$22.7776", + "netchange": "0.0376", + "pctchange": "0.165%", + "volume": "7864", + "marketCap": "3364172550.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -54784,11 +54812,11 @@ { "symbol": "ZJK", "name": "ZJK Industrial Co. Ltd. Ordinary Shares", - "lastsale": "$4.86", - "netchange": "0.23", - "pctchange": "4.968%", - "volume": "52330", - "marketCap": "297675000.00", + "lastsale": "$4.83", + "netchange": "-0.03", + "pctchange": "-0.617%", + "volume": "21177", + "marketCap": "295837500.00", "country": "China", "ipoyear": "2024", "industry": "Metal Fabrications", @@ -54798,11 +54826,11 @@ { "symbol": "ZJYL", "name": "JIN MEDICAL INTERNATIONAL LTD. Ordinary Shares", - "lastsale": "$2.05", - "netchange": "0.06", - "pctchange": "3.015%", - "volume": "48486", - "marketCap": "320921555.00", + "lastsale": "$2.18", + "netchange": "0.13", + "pctchange": "6.341%", + "volume": "384320", + "marketCap": "341272678.00", "country": "China", "ipoyear": "2023", "industry": "Industrial Specialties", @@ -54812,11 +54840,11 @@ { "symbol": "ZKIN", "name": "ZK International Group Co. Ltd Ordinary Share", - "lastsale": "$0.575", - "netchange": "0.0152", - "pctchange": "2.715%", - "volume": "35971", - "marketCap": "20784884.00", + "lastsale": "$0.5474", + "netchange": "-0.0276", + "pctchange": "-4.80%", + "volume": "90170", + "marketCap": "19787210.00", "country": "China", "ipoyear": "2017", "industry": "Metal Fabrications", @@ -54826,11 +54854,11 @@ { "symbol": "ZLAB", "name": "Zai Lab Limited American Depositary Shares", - "lastsale": "$30.92", - "netchange": "0.03", - "pctchange": "0.097%", - "volume": "598878", - "marketCap": "3079903076.00", + "lastsale": "$30.30", + "netchange": "-0.62", + "pctchange": "-2.005%", + "volume": "796558", + "marketCap": "3018145640.00", "country": "China", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -54840,11 +54868,11 @@ { "symbol": "ZM", "name": "Zoom Video Communications Inc. Class A Common Stock", - "lastsale": "$77.75", - "netchange": "2.21", - "pctchange": "2.926%", - "volume": "2566919", - "marketCap": "23930611466.00", + "lastsale": "$79.69", + "netchange": "1.94", + "pctchange": "2.495%", + "volume": "3877450", + "marketCap": "24527722543.00", "country": "United States", "ipoyear": "2019", "industry": "Computer Software: Programming Data Processing", @@ -54854,11 +54882,11 @@ { "symbol": "ZNTL", "name": "Zentalis Pharmaceuticals Inc. Common Stock", - "lastsale": "$3.78", - "netchange": "0.05", - "pctchange": "1.34%", - "volume": "1293477", - "marketCap": "268788115.00", + "lastsale": "$3.84", + "netchange": "0.06", + "pctchange": "1.587%", + "volume": "1332582", + "marketCap": "273054593.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -54868,10 +54896,10 @@ { "symbol": "ZOOZ", "name": "ZOOZ Power Ltd. Ordinary Shares", - "lastsale": "$2.41", - "netchange": "-0.03", - "pctchange": "-1.23%", - "volume": "21297", + "lastsale": "$2.51", + "netchange": "0.10", + "pctchange": "4.149%", + "volume": "32275", "marketCap": "0.00", "country": "Israel", "ipoyear": "", @@ -54882,11 +54910,11 @@ { "symbol": "ZOOZW", "name": "ZOOZ Power Ltd. Warrant", - "lastsale": "$0.0499", - "netchange": "0.0047", - "pctchange": "10.398%", - "volume": "902", - "marketCap": "602099.00", + "lastsale": "$0.04", + "netchange": "-0.0099", + "pctchange": "-19.84%", + "volume": "1870", + "marketCap": "482645.00", "country": "Israel", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -54896,11 +54924,11 @@ { "symbol": "ZS", "name": "Zscaler Inc. Common Stock", - "lastsale": "$186.91", - "netchange": "2.01", - "pctchange": "1.087%", - "volume": "991350", - "marketCap": "28501906835.00", + "lastsale": "$193.03", + "netchange": "6.12", + "pctchange": "3.274%", + "volume": "1745134", + "marketCap": "29435145665.00", "country": "United States", "ipoyear": "2018", "industry": "EDP Services", @@ -54910,11 +54938,11 @@ { "symbol": "ZTEK", "name": "Zentek Ltd. Common Stock", - "lastsale": "$0.83", - "netchange": "0.04", - "pctchange": "5.063%", - "volume": "33163", - "marketCap": "84399695.00", + "lastsale": "$0.829", + "netchange": "-0.001", + "pctchange": "-0.12%", + "volume": "77599", + "marketCap": "84298009.00", "country": "Canada", "ipoyear": "", "industry": "Major Chemicals", @@ -54924,11 +54952,11 @@ { "symbol": "ZUMZ", "name": "Zumiez Inc. Common Stock", - "lastsale": "$20.75", - "netchange": "1.05", - "pctchange": "5.33%", - "volume": "153566", - "marketCap": "397184237.00", + "lastsale": "$22.09", + "netchange": "1.34", + "pctchange": "6.458%", + "volume": "463021", + "marketCap": "422833725.00", "country": "United States", "ipoyear": "2005", "industry": "Clothing/Shoe/Accessory Stores", @@ -54938,11 +54966,11 @@ { "symbol": "ZURA", "name": "Zura Bio Limited Class A Ordinary Shares", - "lastsale": "$4.11", - "netchange": "-0.26", - "pctchange": "-5.95%", - "volume": "424536", - "marketCap": "276221132.00", + "lastsale": "$4.30", + "netchange": "0.19", + "pctchange": "4.623%", + "volume": "447708", + "marketCap": "288990478.00", "country": "Cayman Islands", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -54952,11 +54980,11 @@ { "symbol": "ZVRA", "name": "Zevra Therapeutics Inc. Common Stock", - "lastsale": "$8.61", - "netchange": "0.06", - "pctchange": "0.702%", - "volume": "426215", - "marketCap": "453039163.00", + "lastsale": "$8.81", + "netchange": "0.20", + "pctchange": "2.323%", + "volume": "622267", + "marketCap": "463562721.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -54966,11 +54994,11 @@ { "symbol": "ZVSA", "name": "ZyVersa Therapeutics Inc. Common Stock", - "lastsale": "$2.54", - "netchange": "0.72", - "pctchange": "39.56%", - "volume": "63427137", - "marketCap": "2614158.00", + "lastsale": "$1.54", + "netchange": "-1.00", + "pctchange": "-39.37%", + "volume": "2113842", + "marketCap": "1584962.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -54980,11 +55008,11 @@ { "symbol": "ZYME", "name": "Zymeworks Inc. Common Stock", - "lastsale": "$14.66", - "netchange": "-0.10", - "pctchange": "-0.678%", - "volume": "365686", - "marketCap": "1009744531.00", + "lastsale": "$15.61", + "netchange": "0.95", + "pctchange": "6.48%", + "volume": "605831", + "marketCap": "1075178181.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -54994,11 +55022,11 @@ { "symbol": "ZYXI", "name": "Zynex Inc. Common Stock", - "lastsale": "$8.36", - "netchange": "0.36", - "pctchange": "4.50%", - "volume": "86781", - "marketCap": "266228756.00", + "lastsale": "$9.21", + "netchange": "0.85", + "pctchange": "10.167%", + "volume": "243957", + "marketCap": "293297469.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", diff --git a/nasdaq/nasdaq_tickers.json b/nasdaq/nasdaq_tickers.json index 94947a12..e72c4540 100644 --- a/nasdaq/nasdaq_tickers.json +++ b/nasdaq/nasdaq_tickers.json @@ -148,8 +148,6 @@ "ALBT", "ALCE", "ALCO", - "ALCY", - "ALCYW", "ALDFU", "ALDX", "ALEC", @@ -215,6 +213,7 @@ "ANDE", "ANEB", "ANGH", + "ANGHW", "ANGI", "ANGO", "ANIK", @@ -253,13 +252,12 @@ "APVO", "APWC", "APXI", - "APXIW", "APYX", "AQB", "AQMS", "AQST", "AQU", - "AQUNU", + "AQUNR", "ARAY", "ARBB", "ARBE", @@ -331,6 +329,7 @@ "ATMC", "ATMCR", "ATMCU", + "ATMCW", "ATMV", "ATMVR", "ATNF", @@ -406,6 +405,7 @@ "BATRK", "BAYA", "BAYAR", + "BAYAU", "BBCP", "BBGI", "BBIO", @@ -448,7 +448,6 @@ "BENF", "BENFW", "BETR", - "BETRW", "BFC", "BFIN", "BFRG", @@ -501,6 +500,7 @@ "BLDP", "BLEU", "BLEUR", + "BLEUW", "BLFS", "BLFY", "BLIN", @@ -531,6 +531,7 @@ "BNZI", "BNZIW", "BOCN", + "BOCNW", "BOF", "BOKF", "BOLD", @@ -574,6 +575,7 @@ "BSET", "BSFC", "BSGM", + "BSII", "BSIIU", "BSIIW", "BSLK", @@ -610,6 +612,7 @@ "BYFC", "BYND", "BYNO", + "BYNOW", "BYRN", "BYSI", "BYU", @@ -630,6 +633,7 @@ "CAN", "CAPN", "CAPNR", + "CAPNU", "CAPR", "CAPT", "CAPTW", @@ -666,6 +670,7 @@ "CCGWW", "CCIRU", "CCIX", + "CCIXW", "CCLD", "CCLDO", "CCLDP", @@ -685,6 +690,7 @@ "CDROW", "CDT", "CDTG", + "CDTTW", "CDTX", "CDW", "CDXC", @@ -697,6 +703,7 @@ "CELC", "CELH", "CELU", + "CELUW", "CELZ", "CENN", "CENT", @@ -784,11 +791,11 @@ "CLMT", "CLNE", "CLNN", + "CLNNW", "CLOV", "CLPS", "CLPT", "CLRB", - "CLRC", "CLRO", "CLSD", "CLSK", @@ -1001,7 +1008,6 @@ "DDI", "DDOG", "DECA", - "DECAU", "DECAW", "DENN", "DERM", @@ -1071,6 +1077,7 @@ "DTIL", "DTSQ", "DTSQR", + "DTSQU", "DTSS", "DTST", "DTSTW", @@ -1088,6 +1095,7 @@ "DXR", "DYAI", "DYCQ", + "DYCQR", "DYN", "EA", "EAST", @@ -1136,6 +1144,7 @@ "EM", "EMBC", "EMCG", + "EMCGW", "EMKR", "EML", "ENG", @@ -1214,7 +1223,6 @@ "EXC", "EXE", "EXEEL", - "EXEEZ", "EXEL", "EXFY", "EXLS", @@ -1249,6 +1257,7 @@ "FBNC", "FBRX", "FBYD", + "FBYDW", "FCAP", "FCBC", "FCCO", @@ -1320,7 +1329,6 @@ "FNGR", "FNKO", "FNLC", - "FNVT", "FNVTW", "FNWB", "FNWD", @@ -1411,7 +1419,6 @@ "GAME", "GAN", "GANX", - "GAQ", "GASS", "GATE", "GATEU", @@ -1429,15 +1436,15 @@ "GDC", "GDEN", "GDEV", - "GDEVW", "GDHG", "GDRX", "GDS", - "GDSTR", + "GDST", "GDTC", "GDYN", "GECC", "GECCH", + "GECCI", "GECCO", "GECCZ", "GEG", @@ -1467,6 +1474,7 @@ "GILD", "GILT", "GIPR", + "GIPRW", "GLAC", "GLAD", "GLADZ", @@ -1483,7 +1491,6 @@ "GLRE", "GLSI", "GLST", - "GLSTU", "GLSTW", "GLTO", "GLUE", @@ -1564,7 +1571,6 @@ "GYRO", "HAFC", "HAIA", - "HAIAU", "HAIAW", "HAIN", "HALO", @@ -1586,6 +1592,7 @@ "HCSG", "HCTI", "HCVI", + "HCVIU", "HCVIW", "HCWB", "HDL", @@ -1654,7 +1661,6 @@ "HRZN", "HSAI", "HSCS", - "HSCSW", "HSDT", "HSIC", "HSII", @@ -1740,6 +1746,8 @@ "IGIC", "IGMS", "IGTA", + "IGTAU", + "IGTAW", "IHRT", "III", "IIIV", @@ -1803,7 +1811,6 @@ "INTA", "INTC", "INTE", - "INTEU", "INTG", "INTJ", "INTR", @@ -1854,7 +1861,6 @@ "ISRG", "ISRL", "ISRLU", - "ISRLW", "ISSC", "ISTR", "ITCI", @@ -1868,8 +1874,6 @@ "IVCA", "IVCAW", "IVCB", - "IVCBU", - "IVCBW", "IVCP", "IVCPW", "IVDA", @@ -2060,8 +2064,6 @@ "LIFWZ", "LILA", "LILAK", - "LILM", - "LILMW", "LIN", "LINC", "LIND", @@ -2100,7 +2102,6 @@ "LOOP", "LOPE", "LOT", - "LOTWW", "LOVE", "LPAA", "LPAAU", @@ -2164,6 +2165,7 @@ "LYTS", "LZ", "MACI", + "MACIW", "MAMA", "MAMO", "MANH", @@ -2181,7 +2183,6 @@ "MAXN", "MAYS", "MBAV", - "MBAVU", "MBAVW", "MBCN", "MBIN", @@ -2198,7 +2199,6 @@ "MBX", "MCAA", "MCAAU", - "MCAAW", "MCAG", "MCBS", "MCFT", @@ -2259,7 +2259,7 @@ "MIRA", "MIRM", "MIST", - "MITA", + "MITAW", "MITK", "MKDW", "MKDWW", @@ -2269,6 +2269,7 @@ "MLAB", "MLCO", "MLEC", + "MLECW", "MLGO", "MLKN", "MLTX", @@ -2339,7 +2340,6 @@ "MSS", "MSSA", "MSSAR", - "MSSAW", "MSTR", "MTC", "MTCH", @@ -2503,7 +2503,6 @@ "NUWE", "NVA", "NVAC", - "NVACR", "NVACW", "NVAWW", "NVAX", @@ -2518,7 +2517,6 @@ "NVNI", "NVNIW", "NVNO", - "NVOS", "NVTS", "NVVE", "NVVEW", @@ -2558,6 +2556,7 @@ "OACCU", "OAKU", "OAKUR", + "OAKUU", "OAKUW", "OB", "OBIO", @@ -2617,6 +2616,7 @@ "ONDS", "ONEW", "ONFO", + "ONFOW", "ONMD", "ONMDW", "ONVO", @@ -2665,7 +2665,6 @@ "OVID", "OVLY", "OXBR", - "OXBRW", "OXLC", "OXLCI", "OXLCL", @@ -2692,7 +2691,6 @@ "PASG", "PATK", "PAVM", - "PAVMZ", "PAVS", "PAX", "PAYO", @@ -2711,6 +2709,7 @@ "PCH", "PCRX", "PCSA", + "PCSC", "PCT", "PCTTU", "PCTTW", @@ -2842,6 +2841,7 @@ "PRLH", "PRME", "PROC", + "PROCW", "PROF", "PROK", "PROP", @@ -2874,6 +2874,7 @@ "PTGX", "PTHL", "PTIX", + "PTIXW", "PTLE", "PTLO", "PTMN", @@ -2917,7 +2918,6 @@ "QNST", "QNTM", "QOMO", - "QOMOW", "QQQX", "QRHC", "QRTEA", @@ -2955,6 +2955,7 @@ "RCM", "RCMT", "RCON", + "RDACU", "RDCM", "RDFN", "RDHL", @@ -3206,6 +3207,7 @@ "SIGIP", "SILC", "SILO", + "SIMA", "SIMAU", "SIMAW", "SIMO", @@ -3307,8 +3309,6 @@ "SPHL", "SPI", "SPKL", - "SPKLU", - "SPKLW", "SPNS", "SPOK", "SPPL", @@ -3463,18 +3463,17 @@ "TER", "TERN", "TETE", - "TETEW", "TFFP", "TFIN", "TFINP", "TFSL", - "TGAA", "TGAAW", "TGL", "TGTX", "TH", "THAR", "THCH", + "THCP", "THFF", "THRD", "THRM", @@ -3648,7 +3647,6 @@ "UXIN", "VABK", "VACH", - "VACHU", "VACHW", "VALN", "VALU", @@ -3659,6 +3657,7 @@ "VC", "VCEL", "VCIC", + "VCICU", "VCICW", "VCIG", "VCNX", @@ -3738,6 +3737,7 @@ "VSAT", "VSEC", "VSEE", + "VSEEW", "VSME", "VSSYW", "VSTA", @@ -3790,12 +3790,14 @@ "WHLM", "WHLR", "WHLRD", + "WHLRL", "WHLRP", "WILC", "WIMI", "WINA", "WING", "WINT", + "WINV", "WINVR", "WISA", "WIX", diff --git a/nasdaq/nasdaq_tickers.txt b/nasdaq/nasdaq_tickers.txt index 8aa5a9ef..9bf90ce1 100644 --- a/nasdaq/nasdaq_tickers.txt +++ b/nasdaq/nasdaq_tickers.txt @@ -147,8 +147,6 @@ ALAR ALBT ALCE ALCO -ALCY -ALCYW ALDFU ALDX ALEC @@ -214,6 +212,7 @@ ANAB ANDE ANEB ANGH +ANGHW ANGI ANGO ANIK @@ -252,13 +251,12 @@ APTO APVO APWC APXI -APXIW APYX AQB AQMS AQST AQU -AQUNU +AQUNR ARAY ARBB ARBE @@ -330,6 +328,7 @@ ATLX ATMC ATMCR ATMCU +ATMCW ATMV ATMVR ATNF @@ -405,6 +404,7 @@ BATRA BATRK BAYA BAYAR +BAYAU BBCP BBGI BBIO @@ -447,7 +447,6 @@ BELFB BENF BENFW BETR -BETRW BFC BFIN BFRG @@ -500,6 +499,7 @@ BLDEW BLDP BLEU BLEUR +BLEUW BLFS BLFY BLIN @@ -530,6 +530,7 @@ BNTX BNZI BNZIW BOCN +BOCNW BOF BOKF BOLD @@ -573,6 +574,7 @@ BSBK BSET BSFC BSGM +BSII BSIIU BSIIW BSLK @@ -609,6 +611,7 @@ BWMN BYFC BYND BYNO +BYNOW BYRN BYSI BYU @@ -629,6 +632,7 @@ CAMT CAN CAPN CAPNR +CAPNU CAPR CAPT CAPTW @@ -665,6 +669,7 @@ CCG CCGWW CCIRU CCIX +CCIXW CCLD CCLDO CCLDP @@ -684,6 +689,7 @@ CDRO CDROW CDT CDTG +CDTTW CDTX CDW CDXC @@ -696,6 +702,7 @@ CEG CELC CELH CELU +CELUW CELZ CENN CENT @@ -783,11 +790,11 @@ CLMB CLMT CLNE CLNN +CLNNW CLOV CLPS CLPT CLRB -CLRC CLRO CLSD CLSK @@ -1000,7 +1007,6 @@ DCTH DDI DDOG DECA -DECAU DECAW DENN DERM @@ -1070,6 +1076,7 @@ DTI DTIL DTSQ DTSQR +DTSQU DTSS DTST DTSTW @@ -1087,6 +1094,7 @@ DXPE DXR DYAI DYCQ +DYCQR DYN EA EAST @@ -1135,6 +1143,7 @@ ELWS EM EMBC EMCG +EMCGW EMKR EML ENG @@ -1213,7 +1222,6 @@ EXAS EXC EXE EXEEL -EXEEZ EXEL EXFY EXLS @@ -1248,6 +1256,7 @@ FBLG FBNC FBRX FBYD +FBYDW FCAP FCBC FCCO @@ -1319,7 +1328,6 @@ FMST FNGR FNKO FNLC -FNVT FNVTW FNWB FNWD @@ -1410,7 +1418,6 @@ GAMB GAME GAN GANX -GAQ GASS GATE GATEU @@ -1428,15 +1435,15 @@ GCTK GDC GDEN GDEV -GDEVW GDHG GDRX GDS -GDSTR +GDST GDTC GDYN GECC GECCH +GECCI GECCO GECCZ GEG @@ -1466,6 +1473,7 @@ GIII GILD GILT GIPR +GIPRW GLAC GLAD GLADZ @@ -1482,7 +1490,6 @@ GLPI GLRE GLSI GLST -GLSTU GLSTW GLTO GLUE @@ -1563,7 +1570,6 @@ GYRE GYRO HAFC HAIA -HAIAU HAIAW HAIN HALO @@ -1585,6 +1591,7 @@ HCP HCSG HCTI HCVI +HCVIU HCVIW HCWB HDL @@ -1653,7 +1660,6 @@ HRYU HRZN HSAI HSCS -HSCSW HSDT HSIC HSII @@ -1739,6 +1745,8 @@ IFRX IGIC IGMS IGTA +IGTAU +IGTAW IHRT III IIIV @@ -1802,7 +1810,6 @@ INSM INTA INTC INTE -INTEU INTG INTJ INTR @@ -1853,7 +1860,6 @@ ISPR ISRG ISRL ISRLU -ISRLW ISSC ISTR ITCI @@ -1867,8 +1873,6 @@ IVAC IVCA IVCAW IVCB -IVCBU -IVCBW IVCP IVCPW IVDA @@ -2059,8 +2063,6 @@ LIFWW LIFWZ LILA LILAK -LILM -LILMW LIN LINC LIND @@ -2099,7 +2101,6 @@ LOGI LOOP LOPE LOT -LOTWW LOVE LPAA LPAAU @@ -2163,6 +2164,7 @@ LYT LYTS LZ MACI +MACIW MAMA MAMO MANH @@ -2180,7 +2182,6 @@ MATW MAXN MAYS MBAV -MBAVU MBAVW MBCN MBIN @@ -2197,7 +2198,6 @@ MBWM MBX MCAA MCAAU -MCAAW MCAG MCBS MCFT @@ -2258,7 +2258,7 @@ MIND MIRA MIRM MIST -MITA +MITAW MITK MKDW MKDWW @@ -2268,6 +2268,7 @@ MKTX MLAB MLCO MLEC +MLECW MLGO MLKN MLTX @@ -2338,7 +2339,6 @@ MSGM MSS MSSA MSSAR -MSSAW MSTR MTC MTCH @@ -2502,7 +2502,6 @@ NUVL NUWE NVA NVAC -NVACR NVACW NVAWW NVAX @@ -2517,7 +2516,6 @@ NVMI NVNI NVNIW NVNO -NVOS NVTS NVVE NVVEW @@ -2557,6 +2555,7 @@ OABIW OACCU OAKU OAKUR +OAKUU OAKUW OB OBIO @@ -2616,6 +2615,7 @@ ONCY ONDS ONEW ONFO +ONFOW ONMD ONMDW ONVO @@ -2664,7 +2664,6 @@ OVBC OVID OVLY OXBR -OXBRW OXLC OXLCI OXLCL @@ -2691,7 +2690,6 @@ PARAA PASG PATK PAVM -PAVMZ PAVS PAX PAYO @@ -2710,6 +2708,7 @@ PCB PCH PCRX PCSA +PCSC PCT PCTTU PCTTW @@ -2841,6 +2840,7 @@ PRLD PRLH PRME PROC +PROCW PROF PROK PROP @@ -2873,6 +2873,7 @@ PTEN PTGX PTHL PTIX +PTIXW PTLE PTLO PTMN @@ -2916,7 +2917,6 @@ QNRX QNST QNTM QOMO -QOMOW QQQX QRHC QRTEA @@ -2954,6 +2954,7 @@ RCKY RCM RCMT RCON +RDACU RDCM RDFN RDHL @@ -3205,6 +3206,7 @@ SIGI SIGIP SILC SILO +SIMA SIMAU SIMAW SIMO @@ -3306,8 +3308,6 @@ SPGC SPHL SPI SPKL -SPKLU -SPKLW SPNS SPOK SPPL @@ -3462,18 +3462,17 @@ TENX TER TERN TETE -TETEW TFFP TFIN TFINP TFSL -TGAA TGAAW TGL TGTX TH THAR THCH +THCP THFF THRD THRM @@ -3647,7 +3646,6 @@ UVSP UXIN VABK VACH -VACHU VACHW VALN VALU @@ -3658,6 +3656,7 @@ VBTX VC VCEL VCIC +VCICU VCICW VCIG VCNX @@ -3737,6 +3736,7 @@ VS VSAT VSEC VSEE +VSEEW VSME VSSYW VSTA @@ -3789,12 +3789,14 @@ WHFCL WHLM WHLR WHLRD +WHLRL WHLRP WILC WIMI WINA WING WINT +WINV WINVR WISA WIX diff --git a/nyse/nyse_full_tickers.json b/nyse/nyse_full_tickers.json index 888c90a0..22c509bb 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": "$140.41", - "netchange": "0.76", - "pctchange": "0.544%", - "volume": "1240509", - "marketCap": "40343678285.00", + "lastsale": "$137.78", + "netchange": "-2.63", + "pctchange": "-1.873%", + "volume": "2527768", + "marketCap": "39588006510.00", "country": "United States", "ipoyear": "1999", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -16,11 +16,11 @@ { "symbol": "AA", "name": "Alcoa Corporation Common Stock ", - "lastsale": "$42.78", - "netchange": "2.05", - "pctchange": "5.033%", - "volume": "4707652", - "marketCap": "11052419542.00", + "lastsale": "$45.36", + "netchange": "2.58", + "pctchange": "6.031%", + "volume": "9629466", + "marketCap": "11718974998.00", "country": "United States", "ipoyear": "2016", "industry": "Aluminum", @@ -33,7 +33,7 @@ "lastsale": "$10.87", "netchange": "0.00", "pctchange": "0.00%", - "volume": "228682", + "volume": "628723", "marketCap": "0.00", "country": "", "ipoyear": "2023", @@ -44,10 +44,10 @@ { "symbol": "AAM", "name": "AA Mission Acquisition Corp. Class A Ordinary Shares", - "lastsale": "$10.05", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "240329", + "lastsale": "$10.06", + "netchange": "0.01", + "pctchange": "0.10%", + "volume": "73648", "marketCap": "0.00", "country": "", "ipoyear": "2024", @@ -58,11 +58,11 @@ { "symbol": "AAP", "name": "Advance Auto Parts Inc.", - "lastsale": "$38.16", - "netchange": "0.71", - "pctchange": "1.896%", - "volume": "1744418", - "marketCap": "2277170677.00", + "lastsale": "$38.84", + "netchange": "0.68", + "pctchange": "1.782%", + "volume": "1970977", + "marketCap": "2317749191.00", "country": "United States", "ipoyear": "", "industry": "Auto & Home Supply Stores", @@ -72,11 +72,11 @@ { "symbol": "AAT", "name": "American Assets Trust Inc. Common Stock", - "lastsale": "$27.32", - "netchange": "0.19", - "pctchange": "0.70%", - "volume": "160089", - "marketCap": "1663831248.00", + "lastsale": "$28.02", + "netchange": "0.70", + "pctchange": "2.562%", + "volume": "383657", + "marketCap": "1706462356.00", "country": "United States", "ipoyear": "2011", "industry": "Real Estate Investment Trusts", @@ -86,11 +86,11 @@ { "symbol": "AB", "name": "AllianceBernstein Holding L.P. Units", - "lastsale": "$36.49", - "netchange": "0.38", - "pctchange": "1.052%", - "volume": "174328", - "marketCap": "4139256177.00", + "lastsale": "$38.21", + "netchange": "1.72", + "pctchange": "4.714%", + "volume": "637226", + "marketCap": "4334364991.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -100,11 +100,11 @@ { "symbol": "ABBV", "name": "AbbVie Inc. Common Stock", - "lastsale": "$201.68", - "netchange": "1.21", - "pctchange": "0.604%", - "volume": "5108615", - "marketCap": "356236206492.00", + "lastsale": "$201.20", + "netchange": "-0.48", + "pctchange": "-0.238%", + "volume": "7194014", + "marketCap": "355548632988.00", "country": "United States", "ipoyear": "2012", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -114,11 +114,11 @@ { "symbol": "ABCB", "name": "Ameris Bancorp Common Stock", - "lastsale": "$62.57", - "netchange": "1.34", - "pctchange": "2.188%", - "volume": "326185", - "marketCap": "4321523379.00", + "lastsale": "$71.14", + "netchange": "8.57", + "pctchange": "13.697%", + "volume": "1086962", + "marketCap": "4913427732.00", "country": "United States", "ipoyear": "1994", "industry": "Major Banks", @@ -128,11 +128,11 @@ { "symbol": "ABEV", "name": "Ambev S.A. American Depositary Shares (Each representing 1 Common Share)", - "lastsale": "$2.22", - "netchange": "0.01", - "pctchange": "0.452%", - "volume": "14669740", - "marketCap": "34973509890.00", + "lastsale": "$2.21", + "netchange": "-0.01", + "pctchange": "-0.45%", + "volume": "26795546", + "marketCap": "34815971558.00", "country": "Brazil", "ipoyear": "2013", "industry": "Beverages (Production/Distribution)", @@ -142,11 +142,11 @@ { "symbol": "ABG", "name": "Asbury Automotive Group Inc Common Stock", - "lastsale": "$242.04", - "netchange": "5.06", - "pctchange": "2.135%", - "volume": "166443", - "marketCap": "4740948576.00", + "lastsale": "$259.20", + "netchange": "17.16", + "pctchange": "7.09%", + "volume": "359685", + "marketCap": "5077069373.00", "country": "United States", "ipoyear": "2002", "industry": "Retail-Auto Dealers and Gas Stations", @@ -156,11 +156,11 @@ { "symbol": "ABM", "name": "ABM Industries Incorporated Common Stock", - "lastsale": "$54.50", - "netchange": "0.32", - "pctchange": "0.591%", - "volume": "372983", - "marketCap": "3422123616.00", + "lastsale": "$57.19", + "netchange": "2.69", + "pctchange": "4.936%", + "volume": "514424", + "marketCap": "3591032102.00", "country": "United States", "ipoyear": "", "industry": "Diversified Commercial Services", @@ -170,11 +170,11 @@ { "symbol": "ABR", "name": "Arbor Realty Trust Common Stock", - "lastsale": "$14.94", - "netchange": "0.24", - "pctchange": "1.633%", - "volume": "1876808", - "marketCap": "2817815128.00", + "lastsale": "$15.03", + "netchange": "0.09", + "pctchange": "0.602%", + "volume": "3353243", + "marketCap": "2834789918.00", "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": "$19.33", - "netchange": "0.23", - "pctchange": "1.204%", - "volume": "14670", + "lastsale": "$19.25", + "netchange": "-0.08", + "pctchange": "-0.414%", + "volume": "26580", "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": "$19.55", - "netchange": "0.05", - "pctchange": "0.256%", - "volume": "17178", + "lastsale": "$19.51", + "netchange": "-0.04", + "pctchange": "-0.205%", + "volume": "2625", "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": "$20.87", - "netchange": "0.65", - "pctchange": "3.215%", - "volume": "20367", + "lastsale": "$20.55", + "netchange": "-0.32", + "pctchange": "-1.533%", + "volume": "23956", "marketCap": "", "country": "United States", "ipoyear": "", @@ -226,11 +226,11 @@ { "symbol": "ABT", "name": "Abbott Laboratories Common Stock", - "lastsale": "$117.73", - "netchange": "0.08", - "pctchange": "0.068%", - "volume": "4058028", - "marketCap": "204197412226.00", + "lastsale": "$116.80", + "netchange": "-0.93", + "pctchange": "-0.79%", + "volume": "5256074", + "marketCap": "202584368878.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -240,11 +240,11 @@ { "symbol": "AC", "name": "Associated Capital Group Inc. Common Stock", - "lastsale": "$35.60", - "netchange": "0.05", - "pctchange": "0.141%", - "volume": "3072", - "marketCap": "757232114.00", + "lastsale": "$36.49", + "netchange": "0.89", + "pctchange": "2.50%", + "volume": "1277", + "marketCap": "776162917.00", "country": "United States", "ipoyear": "2015", "industry": "Investment Bankers/Brokers/Service", @@ -254,11 +254,11 @@ { "symbol": "ACA", "name": "Arcosa Inc. Common Stock ", - "lastsale": "$98.65", - "netchange": "2.99", - "pctchange": "3.126%", - "volume": "296534", - "marketCap": "4811833096.00", + "lastsale": "$103.16", + "netchange": "4.51", + "pctchange": "4.572%", + "volume": "686548", + "marketCap": "5031816545.00", "country": "United States", "ipoyear": "2018", "industry": "Metal Fabrications", @@ -268,11 +268,11 @@ { "symbol": "ACCO", "name": "Acco Brands Corporation Common Stock", - "lastsale": "$5.81", + "lastsale": "$6.06", "netchange": "0.25", - "pctchange": "4.496%", - "volume": "1104331", - "marketCap": "539638656.00", + "pctchange": "4.303%", + "volume": "983665", + "marketCap": "562858908.00", "country": "United States", "ipoyear": "", "industry": "Publishing", @@ -282,11 +282,11 @@ { "symbol": "ACEL", "name": "Accel Entertainment Inc. ", - "lastsale": "$11.08", - "netchange": "0.05", - "pctchange": "0.453%", - "volume": "398552", - "marketCap": "912365504.00", + "lastsale": "$11.52", + "netchange": "0.44", + "pctchange": "3.971%", + "volume": "569486", + "marketCap": "948596625.00", "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": "$3.25", - "netchange": "0.01", - "pctchange": "0.309%", - "volume": "8191446", - "marketCap": "1155549060.00", + "lastsale": "$3.21", + "netchange": "-0.04", + "pctchange": "-1.231%", + "volume": "15945688", + "marketCap": "1141326918.00", "country": "United States", "ipoyear": "2020", "industry": "Aerospace", @@ -310,11 +310,11 @@ { "symbol": "ACI", "name": "Albertsons Companies Inc. Class A Common Stock", - "lastsale": "$18.55", - "netchange": "0.10", - "pctchange": "0.542%", - "volume": "2019706", - "marketCap": "10746906865.00", + "lastsale": "$18.85", + "netchange": "0.30", + "pctchange": "1.617%", + "volume": "5203136", + "marketCap": "10920711289.00", "country": "United States", "ipoyear": "2020", "industry": "Food Chains", @@ -324,11 +324,11 @@ { "symbol": "ACM", "name": "AECOM Common Stock", - "lastsale": "$109.91", - "netchange": "1.87", - "pctchange": "1.731%", - "volume": "500379", - "marketCap": "14735276053.00", + "lastsale": "$114.12", + "netchange": "4.21", + "pctchange": "3.83%", + "volume": "1100916", + "marketCap": "15299697054.00", "country": "United States", "ipoyear": "2007", "industry": "Military/Government/Technical", @@ -338,11 +338,11 @@ { "symbol": "ACN", "name": "Accenture plc Class A Ordinary Shares (Ireland)", - "lastsale": "$345.49", - "netchange": "1.59", - "pctchange": "0.462%", - "volume": "1553831", - "marketCap": "215987703757.00", + "lastsale": "$356.13", + "netchange": "10.64", + "pctchange": "3.08%", + "volume": "3009683", + "marketCap": "222639442354.00", "country": "Ireland", "ipoyear": "2001", "industry": "Business Services", @@ -352,10 +352,10 @@ { "symbol": "ACP", "name": "abrdn Income Credit Strategies Fund Common Shares", - "lastsale": "$6.45", - "netchange": "0.03", - "pctchange": "0.467%", - "volume": "360450", + "lastsale": "$6.46", + "netchange": "0.01", + "pctchange": "0.155%", + "volume": "468956", "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": "$24.085", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "7", + "lastsale": "$23.4341", + "netchange": "-0.6509", + "pctchange": "-2.703%", + "volume": "3051", "marketCap": "", "country": "United States", "ipoyear": "", @@ -380,11 +380,11 @@ { "symbol": "ACR", "name": "ACRES Commercial Realty Corp. Common Stock", - "lastsale": "$15.58", - "netchange": "-0.14", - "pctchange": "-0.891%", - "volume": "24416", - "marketCap": "122664955.00", + "lastsale": "$16.13", + "netchange": "0.55", + "pctchange": "3.53%", + "volume": "92636", + "marketCap": "126995232.00", "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": "$24.91", - "netchange": "0.01", - "pctchange": "0.04%", - "volume": "14597", + "lastsale": "$24.83", + "netchange": "-0.08", + "pctchange": "-0.321%", + "volume": "21390", "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": "$23.24", - "netchange": "0.34", - "pctchange": "1.485%", - "volume": "5313", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "790", "marketCap": "", "country": "United States", "ipoyear": "", @@ -422,11 +422,11 @@ { "symbol": "ACRE", "name": "Ares Commercial Real Estate Corporation Common Stock", - "lastsale": "$6.32", - "netchange": "0.02", - "pctchange": "0.317%", - "volume": "378089", - "marketCap": "344558355.00", + "lastsale": "$6.49", + "netchange": "0.17", + "pctchange": "2.69%", + "volume": "624965", + "marketCap": "353826538.00", "country": "United States", "ipoyear": "2012", "industry": "Real Estate Investment Trusts", @@ -436,11 +436,11 @@ { "symbol": "ACV", "name": "Virtus Diversified Income & Convertible Fund Common Shares of Beneficial Interest", - "lastsale": "$20.89", - "netchange": "0.21", - "pctchange": "1.015%", - "volume": "35452", - "marketCap": "216482109.00", + "lastsale": "$21.38", + "netchange": "0.49", + "pctchange": "2.346%", + "volume": "42899", + "marketCap": "221559957.00", "country": "United States", "ipoyear": "2015", "industry": "Finance/Investors Services", @@ -450,11 +450,11 @@ { "symbol": "ADC", "name": "Agree Realty Corporation Common Stock", - "lastsale": "$74.06", - "netchange": "0.06", - "pctchange": "0.081%", - "volume": "1180576", - "marketCap": "7666889459.00", + "lastsale": "$73.19", + "netchange": "-0.87", + "pctchange": "-1.175%", + "volume": "1980430", + "marketCap": "7576824730.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -464,10 +464,10 @@ { "symbol": "ADC^A", "name": "Agree Realty Corporation Depositary Shares each representing 1/1000th of a 4.250% Series A Cumulative Redeemable Preferred Stock", - "lastsale": "$19.785", - "netchange": "0.265", - "pctchange": "1.358%", - "volume": "11862", + "lastsale": "$19.56", + "netchange": "-0.225", + "pctchange": "-1.137%", + "volume": "11683", "marketCap": "", "country": "United States", "ipoyear": "", @@ -478,11 +478,11 @@ { "symbol": "ADCT", "name": "ADC Therapeutics SA Common Shares", - "lastsale": "$3.05", - "netchange": "0.03", - "pctchange": "0.993%", - "volume": "359429", - "marketCap": "294774723.00", + "lastsale": "$3.20", + "netchange": "0.15", + "pctchange": "4.918%", + "volume": "809858", + "marketCap": "309271840.00", "country": "Switzerland", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -492,11 +492,11 @@ { "symbol": "ADM", "name": "Archer-Daniels-Midland Company Common Stock", - "lastsale": "$52.00", - "netchange": "-3.30", - "pctchange": "-5.967%", - "volume": "9036518", - "marketCap": "24863385456.00", + "lastsale": "$53.26", + "netchange": "1.26", + "pctchange": "2.423%", + "volume": "5032642", + "marketCap": "25465844411.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -506,11 +506,11 @@ { "symbol": "ADNT", "name": "Adient plc Ordinary Shares ", - "lastsale": "$19.72", - "netchange": "-0.02", - "pctchange": "-0.101%", - "volume": "1061081", - "marketCap": "1719385479.00", + "lastsale": "$19.74", + "netchange": "0.02", + "pctchange": "0.101%", + "volume": "2518178", + "marketCap": "1721129277.00", "country": "United States", "ipoyear": "2016", "industry": "Auto Parts:O.E.M.", @@ -520,11 +520,11 @@ { "symbol": "ADT", "name": "ADT Inc. Common Stock", - "lastsale": "$7.36", - "netchange": "0.04", - "pctchange": "0.546%", - "volume": "6783020", - "marketCap": "6675618580.00", + "lastsale": "$7.63", + "netchange": "0.27", + "pctchange": "3.668%", + "volume": "9504017", + "marketCap": "6920512196.00", "country": "United States", "ipoyear": "2018", "industry": "Diversified Commercial Services", @@ -534,10 +534,10 @@ { "symbol": "ADX", "name": "Adams Diversified Equity Fund Inc.", - "lastsale": "$21.79", - "netchange": "0.16", - "pctchange": "0.74%", - "volume": "186415", + "lastsale": "$22.30", + "netchange": "0.51", + "pctchange": "2.341%", + "volume": "245685", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -548,11 +548,11 @@ { "symbol": "AEE", "name": "Ameren Corporation Common Stock", - "lastsale": "$87.66", - "netchange": "1.64", - "pctchange": "1.907%", - "volume": "1391735", - "marketCap": "23389154114.00", + "lastsale": "$87.77", + "netchange": "0.11", + "pctchange": "0.125%", + "volume": "1799687", + "marketCap": "23418503953.00", "country": "United States", "ipoyear": "", "industry": "Power Generation", @@ -562,10 +562,10 @@ { "symbol": "AEFC", "name": "Aegon Funding Company LLC 5.10% Subordinated Notes due 2049", - "lastsale": "$22.124", - "netchange": "0.2216", - "pctchange": "1.012%", - "volume": "24491", + "lastsale": "$21.75", + "netchange": "-0.374", + "pctchange": "-1.69%", + "volume": "33592", "marketCap": "0.00", "country": "United States", "ipoyear": "2019", @@ -576,11 +576,11 @@ { "symbol": "AEG", "name": "Aegon Ltd. New York Registry Shares", - "lastsale": "$6.42", - "netchange": "0.07", - "pctchange": "1.102%", - "volume": "1633227", - "marketCap": "14152801096.00", + "lastsale": "$6.66", + "netchange": "0.24", + "pctchange": "3.738%", + "volume": "6909112", + "marketCap": "14681877772.00", "country": "Netherlands", "ipoyear": "", "industry": "Life Insurance", @@ -590,11 +590,11 @@ { "symbol": "AEM", "name": "Agnico Eagle Mines Limited Common Stock", - "lastsale": "$85.79", - "netchange": "-0.10", - "pctchange": "-0.116%", - "volume": "1513688", - "marketCap": "42885244648.00", + "lastsale": "$83.17", + "netchange": "-2.62", + "pctchange": "-3.054%", + "volume": "4319088", + "marketCap": "41575542573.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -604,11 +604,11 @@ { "symbol": "AEO", "name": "American Eagle Outfitters Inc. Common Stock", - "lastsale": "$19.08", - "netchange": "-0.06", - "pctchange": "-0.313%", - "volume": "4703139", - "marketCap": "3664573221.00", + "lastsale": "$19.06", + "netchange": "-0.02", + "pctchange": "-0.105%", + "volume": "5817228", + "marketCap": "3660731949.00", "country": "United States", "ipoyear": "", "industry": "Clothing/Shoe/Accessory Stores", @@ -618,11 +618,11 @@ { "symbol": "AER", "name": "AerCap Holdings N.V. Ordinary Shares", - "lastsale": "$95.66", - "netchange": "1.72", - "pctchange": "1.831%", - "volume": "1762739", - "marketCap": "19370496451.00", + "lastsale": "$99.00", + "netchange": "3.34", + "pctchange": "3.492%", + "volume": "1691511", + "marketCap": "20046823632.00", "country": "Netherlands", "ipoyear": "2006", "industry": "Diversified Commercial Services", @@ -632,11 +632,11 @@ { "symbol": "AES", "name": "The AES Corporation Common Stock", - "lastsale": "$15.51", - "netchange": "0.28", - "pctchange": "1.838%", - "volume": "14501582", - "marketCap": "11028029437.00", + "lastsale": "$14.20", + "netchange": "-1.31", + "pctchange": "-8.446%", + "volume": "30283376", + "marketCap": "10096584011.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -646,11 +646,11 @@ { "symbol": "AESI", "name": "Atlas Energy Solutions Inc. Common Stock", - "lastsale": "$20.18", - "netchange": "0.22", - "pctchange": "1.102%", - "volume": "676018", - "marketCap": "2224175750.00", + "lastsale": "$21.43", + "netchange": "1.25", + "pctchange": "6.194%", + "volume": "2448865", + "marketCap": "2361946795.00", "country": "United States", "ipoyear": "2023", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", @@ -660,11 +660,11 @@ { "symbol": "AEVA", "name": "Aeva Technologies Inc. Common Stock", - "lastsale": "$4.05", - "netchange": "0.20", - "pctchange": "5.195%", - "volume": "333707", - "marketCap": "217276150.00", + "lastsale": "$4.31", + "netchange": "0.26", + "pctchange": "6.42%", + "volume": "642908", + "marketCap": "231224742.00", "country": "United States", "ipoyear": "2020", "industry": "Auto Parts:O.E.M.", @@ -674,10 +674,10 @@ { "symbol": "AFB", "name": "AllianceBernstein National Municipal Income Fund Inc", - "lastsale": "$11.35", - "netchange": "0.07", - "pctchange": "0.621%", - "volume": "79605", + "lastsale": "$11.19", + "netchange": "-0.16", + "pctchange": "-1.41%", + "volume": "48494", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -688,11 +688,11 @@ { "symbol": "AFG", "name": "American Financial Group Inc. Common Stock", - "lastsale": "$127.44", - "netchange": "0.63", - "pctchange": "0.497%", - "volume": "240236", - "marketCap": "10692702184.00", + "lastsale": "$133.80", + "netchange": "6.36", + "pctchange": "4.991%", + "volume": "578278", + "marketCap": "11226330447.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -702,11 +702,11 @@ { "symbol": "AFGB", "name": "American Financial Group Inc. 5.875% Subordinated Debentures due 2059", - "lastsale": "$24.97", - "netchange": "0.15", - "pctchange": "0.604%", - "volume": "3282", - "marketCap": "2095078261.00", + "lastsale": "$24.824", + "netchange": "-0.146", + "pctchange": "-0.585%", + "volume": "7632", + "marketCap": "2082828304.00", "country": "United States", "ipoyear": "2019", "industry": "Property-Casualty Insurers", @@ -716,11 +716,11 @@ { "symbol": "AFGC", "name": "American Financial Group Inc. 5.125% Subordinated Debentures due 2059", - "lastsale": "$22.59", - "netchange": "0.24", - "pctchange": "1.074%", - "volume": "4461", - "marketCap": "1895387181.00", + "lastsale": "$22.38", + "netchange": "-0.21", + "pctchange": "-0.93%", + "volume": "4186", + "marketCap": "1877767380.00", "country": "United States", "ipoyear": "2019", "industry": "Property-Casualty Insurers", @@ -730,11 +730,11 @@ { "symbol": "AFGD", "name": "American Financial Group Inc. 5.625% Subordinated Debentures due 2060", - "lastsale": "$24.80", - "netchange": "0.1291", - "pctchange": "0.523%", - "volume": "6814", - "marketCap": "2080814612.00", + "lastsale": "$24.56", + "netchange": "-0.24", + "pctchange": "-0.968%", + "volume": "7493", + "marketCap": "2060677696.00", "country": "United States", "ipoyear": "2020", "industry": "Property-Casualty Insurers", @@ -744,11 +744,11 @@ { "symbol": "AFGE", "name": "American Financial Group Inc. 4.500% Subordinated Debentures due 2060", - "lastsale": "$20.13", - "netchange": "0.20", - "pctchange": "1.004%", - "volume": "33571", - "marketCap": "1688983796.00", + "lastsale": "$19.81", + "netchange": "-0.32", + "pctchange": "-1.59%", + "volume": "17874", + "marketCap": "1662134575.00", "country": "United States", "ipoyear": "2020", "industry": "Property-Casualty Insurers", @@ -758,11 +758,11 @@ { "symbol": "AFL", "name": "AFLAC Incorporated Common Stock", - "lastsale": "$105.56", - "netchange": "1.05", - "pctchange": "1.005%", - "volume": "2350338", - "marketCap": "58641579699.00", + "lastsale": "$108.56", + "netchange": "3.00", + "pctchange": "2.842%", + "volume": "2815739", + "marketCap": "60308164950.00", "country": "United States", "ipoyear": "", "industry": "Accident &Health Insurance", @@ -772,11 +772,11 @@ { "symbol": "AG", "name": "First Majestic Silver Corp. Ordinary Shares (Canada)", - "lastsale": "$6.90", - "netchange": "-0.10", - "pctchange": "-1.429%", - "volume": "7167546", - "marketCap": "2081088686.00", + "lastsale": "$6.56", + "netchange": "-0.34", + "pctchange": "-4.928%", + "volume": "14068451", + "marketCap": "1978542287.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -786,11 +786,11 @@ { "symbol": "AGCO", "name": "AGCO Corporation Common Stock", - "lastsale": "$90.23", - "netchange": "-7.64", - "pctchange": "-7.806%", - "volume": "2241589", - "marketCap": "6734975000.00", + "lastsale": "$94.52", + "netchange": "4.29", + "pctchange": "4.755%", + "volume": "2087109", + "marketCap": "7055190480.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -800,10 +800,10 @@ { "symbol": "AGD", "name": "abrdn Global Dynamic Dividend Fund Common Shares of Beneficial Interest", - "lastsale": "$10.21", + "lastsale": "$10.29", "netchange": "0.08", - "pctchange": "0.79%", - "volume": "110108", + "pctchange": "0.784%", + "volume": "130329", "marketCap": "0.00", "country": "United States", "ipoyear": "2006", @@ -814,11 +814,11 @@ { "symbol": "AGI", "name": "Alamos Gold Inc. Class A Common Shares", - "lastsale": "$20.17", - "netchange": "0.06", - "pctchange": "0.298%", - "volume": "1423348", - "marketCap": "8465705182.00", + "lastsale": "$19.44", + "netchange": "-0.73", + "pctchange": "-3.619%", + "volume": "3958999", + "marketCap": "8159311291.00", "country": "Canada", "ipoyear": "2015", "industry": "Precious Metals", @@ -828,11 +828,11 @@ { "symbol": "AGL", "name": "agilon health inc. Common Stock", - "lastsale": "$2.73", - "netchange": "0.06", - "pctchange": "2.247%", - "volume": "3249770", - "marketCap": "1123348145.00", + "lastsale": "$2.88", + "netchange": "0.15", + "pctchange": "5.495%", + "volume": "5464410", + "marketCap": "1185070571.00", "country": "United States", "ipoyear": "2021", "industry": "Misc Health and Biotechnology Services", @@ -842,11 +842,11 @@ { "symbol": "AGM", "name": "Federal Agricultural Mortgage Corporation Common Stock", - "lastsale": "$193.51", - "netchange": "11.29", - "pctchange": "6.196%", - "volume": "66229", - "marketCap": "2105728217.00", + "lastsale": "$213.14", + "netchange": "19.63", + "pctchange": "10.144%", + "volume": "105872", + "marketCap": "2320200051.00", "country": "United States", "ipoyear": "", "industry": "Finance Companies", @@ -856,10 +856,10 @@ { "symbol": "AGM^D", "name": "Federal Agricultural Mortgage Corporation 5.700% Non-Cumulative Preferred Stock Series D", - "lastsale": "$24.25", - "netchange": "-0.11", - "pctchange": "-0.452%", - "volume": "6478", + "lastsale": "$24.09", + "netchange": "-0.16", + "pctchange": "-0.66%", + "volume": "2203", "marketCap": "", "country": "United States", "ipoyear": "", @@ -870,10 +870,10 @@ { "symbol": "AGM^E", "name": "Federal Agricultural Mortgage Corporation 5.750% Non-Cumulative Preferred Stock Series E", - "lastsale": "$23.91", - "netchange": "-0.07", - "pctchange": "-0.292%", - "volume": "20117", + "lastsale": "$23.8494", + "netchange": "-0.0606", + "pctchange": "-0.253%", + "volume": "25655", "marketCap": "", "country": "United States", "ipoyear": "", @@ -884,10 +884,10 @@ { "symbol": "AGM^F", "name": "Federal Agricultural Mortgage Corporation 5.250% Non-Cumulative Preferred Stock Series F", - "lastsale": "$22.49", - "netchange": "0.10", - "pctchange": "0.447%", - "volume": "4631", + "lastsale": "$22.12", + "netchange": "-0.37", + "pctchange": "-1.645%", + "volume": "8767", "marketCap": "", "country": "United States", "ipoyear": "", @@ -898,10 +898,10 @@ { "symbol": "AGM^G", "name": "Federal Agricultural Mortgage Corporation 4.875% Non-Cumulative Preferred Stock Series G", - "lastsale": "$21.10", - "netchange": "0.0401", - "pctchange": "0.19%", - "volume": "11952", + "lastsale": "$20.52", + "netchange": "-0.58", + "pctchange": "-2.749%", + "volume": "5002", "marketCap": "", "country": "United States", "ipoyear": "", @@ -912,11 +912,11 @@ { "symbol": "AGO", "name": "Assured Guaranty Ltd. Common Stock", - "lastsale": "$82.48", - "netchange": "0.96", - "pctchange": "1.178%", - "volume": "144570", - "marketCap": "4341382638.00", + "lastsale": "$88.24", + "netchange": "5.76", + "pctchange": "6.984%", + "volume": "244304", + "marketCap": "4644563579.00", "country": "Bermuda", "ipoyear": "2004", "industry": "Property-Casualty Insurers", @@ -926,11 +926,11 @@ { "symbol": "AGR", "name": "Avangrid Inc. Common Stock", - "lastsale": "$35.69", - "netchange": "0.11", - "pctchange": "0.309%", - "volume": "316094", - "marketCap": "13808854447.00", + "lastsale": "$35.58", + "netchange": "-0.11", + "pctchange": "-0.308%", + "volume": "568057", + "marketCap": "13766294234.00", "country": "United States", "ipoyear": "2015", "industry": "Electric Utilities: Central", @@ -940,11 +940,11 @@ { "symbol": "AGRO", "name": "Adecoagro S.A. Common Shares", - "lastsale": "$11.36", - "netchange": "-0.10", - "pctchange": "-0.873%", - "volume": "396850", - "marketCap": "1182971476.00", + "lastsale": "$11.59", + "netchange": "0.23", + "pctchange": "2.025%", + "volume": "427128", + "marketCap": "1206922483.00", "country": "Luxembourg", "ipoyear": "2011", "industry": "Farming/Seeds/Milling", @@ -954,11 +954,11 @@ { "symbol": "AGS", "name": "PlayAGS Inc. Common Stock", - "lastsale": "$11.66", - "netchange": "0.01", - "pctchange": "0.086%", - "volume": "121775", - "marketCap": "469175791.00", + "lastsale": "$11.64", + "netchange": "-0.02", + "pctchange": "-0.172%", + "volume": "316354", + "marketCap": "468371030.00", "country": "United States", "ipoyear": "2018", "industry": "Miscellaneous manufacturing industries", @@ -968,11 +968,11 @@ { "symbol": "AGX", "name": "Argan Inc. Common Stock", - "lastsale": "$141.65", - "netchange": "5.01", - "pctchange": "3.667%", - "volume": "328279", - "marketCap": "1912225423.00", + "lastsale": "$157.84", + "netchange": "16.19", + "pctchange": "11.43%", + "volume": "386671", + "marketCap": "2130784756.00", "country": "United States", "ipoyear": "", "industry": "Engineering & Construction", @@ -982,11 +982,11 @@ { "symbol": "AHH", "name": "Armada Hoffler Properties Inc. Common Stock", - "lastsale": "$11.07", - "netchange": "0.16", - "pctchange": "1.467%", - "volume": "595874", - "marketCap": "751352726.00", + "lastsale": "$11.25", + "netchange": "0.18", + "pctchange": "1.626%", + "volume": "816407", + "marketCap": "763569844.00", "country": "United States", "ipoyear": "2013", "industry": "Real Estate", @@ -996,10 +996,10 @@ { "symbol": "AHH^A", "name": "Armada Hoffler Properties Inc. 6.75% Series A Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$24.12", - "netchange": "0.12", - "pctchange": "0.50%", - "volume": "19462", + "lastsale": "$23.9951", + "netchange": "-0.1249", + "pctchange": "-0.518%", + "volume": "10696", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1010,10 +1010,10 @@ { "symbol": "AHL^C", "name": "Aspen Insurance Holdings Limited 5.95% Fixed-to-Floating Rate Perpetual Non-Cumulative Preference Shares", - "lastsale": "$26.60", - "netchange": "0.01", - "pctchange": "0.038%", - "volume": "12878", + "lastsale": "$26.42", + "netchange": "-0.18", + "pctchange": "-0.677%", + "volume": "9692", "marketCap": "", "country": "Bermuda", "ipoyear": "", @@ -1024,10 +1024,10 @@ { "symbol": "AHL^D", "name": "Aspen Insurance Holdings Limited 5.625% Perpetual Non-Cumulative Preference Shares", - "lastsale": "$21.80", - "netchange": "0.53", - "pctchange": "2.492%", - "volume": "22991", + "lastsale": "$21.65", + "netchange": "-0.15", + "pctchange": "-0.688%", + "volume": "26848", "marketCap": "", "country": "Bermuda", "ipoyear": "", @@ -1038,10 +1038,10 @@ { "symbol": "AHL^E", "name": "Aspen Insurance Holdings Limited Depositary Shares each representing a 1/1000th interest in a share of 5.625% Perpetual Non-Cumulative Preference Shares", - "lastsale": "$21.90", - "netchange": "0.36", - "pctchange": "1.671%", - "volume": "9627", + "lastsale": "$22.05", + "netchange": "0.15", + "pctchange": "0.685%", + "volume": "88119", "marketCap": "", "country": "Bermuda", "ipoyear": "", @@ -1052,11 +1052,11 @@ { "symbol": "AHR", "name": "American Healthcare REIT Inc. Common Stock", - "lastsale": "$25.81", - "netchange": "0.14", - "pctchange": "0.545%", - "volume": "1014890", - "marketCap": "3397809457.00", + "lastsale": "$25.15", + "netchange": "-0.66", + "pctchange": "-2.557%", + "volume": "2825178", + "marketCap": "3310922427.00", "country": "United States", "ipoyear": "2024", "industry": "Real Estate Investment Trusts", @@ -1066,11 +1066,11 @@ { "symbol": "AHT", "name": "Ashford Hospitality Trust Inc Common Stock", - "lastsale": "$6.25", - "netchange": "0.08", - "pctchange": "1.297%", - "volume": "37773", - "marketCap": "34375000.00", + "lastsale": "$5.92", + "netchange": "-0.33", + "pctchange": "-5.28%", + "volume": "48737", + "marketCap": "32560000.00", "country": "United States", "ipoyear": "2003", "industry": "Real Estate Investment Trusts", @@ -1080,10 +1080,10 @@ { "symbol": "AHT^D", "name": "Ashford Hospitality Trust Inc 8.45% Series D Cumulative Preferred Stock", - "lastsale": "$16.20", - "netchange": "-0.70", - "pctchange": "-4.142%", - "volume": "594", + "lastsale": "$15.9373", + "netchange": "-0.2627", + "pctchange": "-1.622%", + "volume": "7172", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1094,10 +1094,10 @@ { "symbol": "AHT^F", "name": "Ashford Hospitality Trust Inc 7.375% Series F Cumulative Preferred Stock", - "lastsale": "$16.05", - "netchange": "0.05", - "pctchange": "0.313%", - "volume": "500", + "lastsale": "$15.56", + "netchange": "-0.49", + "pctchange": "-3.053%", + "volume": "440", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1108,10 +1108,10 @@ { "symbol": "AHT^G", "name": "Ashford Hospitality Trust Inc 7.375% Series G Cumulative Preferred Stock", - "lastsale": "$14.41", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "29", + "lastsale": "$15.03", + "netchange": "0.62", + "pctchange": "4.303%", + "volume": "1122", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1122,10 +1122,10 @@ { "symbol": "AHT^H", "name": "Ashford Hospitality Trust Inc 7.50% Series H Cumulative Preferred Stock", - "lastsale": "$14.9368", - "netchange": "0.4057", - "pctchange": "2.792%", - "volume": "1025", + "lastsale": "$14.248", + "netchange": "-0.6888", + "pctchange": "-4.611%", + "volume": "788", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1139,7 +1139,7 @@ "lastsale": "$14.80", "netchange": "0.00", "pctchange": "0.00%", - "volume": "178", + "volume": "49", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1150,11 +1150,11 @@ { "symbol": "AI", "name": "C3.ai Inc. Class A Common Stock", - "lastsale": "$26.59", - "netchange": "1.75", - "pctchange": "7.045%", - "volume": "3389328", - "marketCap": "3377800503.00", + "lastsale": "$27.70", + "netchange": "1.11", + "pctchange": "4.175%", + "volume": "5504867", + "marketCap": "3518806843.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -1164,11 +1164,11 @@ { "symbol": "AIG", "name": "American International Group Inc. New Common Stock", - "lastsale": "$75.39", - "netchange": "-0.94", - "pctchange": "-1.231%", - "volume": "6642052", - "marketCap": "48547498609.00", + "lastsale": "$77.02", + "netchange": "1.63", + "pctchange": "2.162%", + "volume": "7202860", + "marketCap": "49597139447.00", "country": "United States", "ipoyear": "", "industry": "Life Insurance", @@ -1178,11 +1178,11 @@ { "symbol": "AIN", "name": "Albany International Corporation Common Stock", - "lastsale": "$73.39", - "netchange": "3.09", - "pctchange": "4.395%", - "volume": "257659", - "marketCap": "2297107000.00", + "lastsale": "$80.13", + "netchange": "6.74", + "pctchange": "9.184%", + "volume": "428938", + "marketCap": "2508069000.00", "country": "United States", "ipoyear": "", "industry": "Textiles", @@ -1192,11 +1192,11 @@ { "symbol": "AIO", "name": "Virtus Artificial Intelligence & Technology Opportunities Fund Common Shares of Beneficial Interest", - "lastsale": "$22.54", - "netchange": "0.48", - "pctchange": "2.176%", - "volume": "56377", - "marketCap": "774045509.00", + "lastsale": "$22.81", + "netchange": "0.27", + "pctchange": "1.198%", + "volume": "133316", + "marketCap": "783317571.00", "country": "", "ipoyear": "2019", "industry": "Finance/Investors Services", @@ -1206,11 +1206,11 @@ { "symbol": "AIR", "name": "AAR Corp. Common Stock", - "lastsale": "$59.82", - "netchange": "0.67", - "pctchange": "1.133%", - "volume": "278037", - "marketCap": "2147997777.00", + "lastsale": "$65.71", + "netchange": "5.89", + "pctchange": "9.846%", + "volume": "461764", + "marketCap": "2359494047.00", "country": "United States", "ipoyear": "", "industry": "Aerospace", @@ -1220,11 +1220,11 @@ { "symbol": "AIT", "name": "Applied Industrial Technologies Inc. Common Stock", - "lastsale": "$236.20", - "netchange": "3.54", - "pctchange": "1.522%", - "volume": "131649", - "marketCap": "9081069914.00", + "lastsale": "$268.64", + "netchange": "32.44", + "pctchange": "13.734%", + "volume": "650148", + "marketCap": "10328275282.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -1234,11 +1234,11 @@ { "symbol": "AIV", "name": "Apartment Investment and Management Company Common Stock", - "lastsale": "$8.57", - "netchange": "0.15", - "pctchange": "1.781%", - "volume": "658271", - "marketCap": "1213592644.00", + "lastsale": "$8.68", + "netchange": "0.11", + "pctchange": "1.284%", + "volume": "1295284", + "marketCap": "1229169679.00", "country": "United States", "ipoyear": "1994", "industry": "Real Estate Investment Trusts", @@ -1248,11 +1248,11 @@ { "symbol": "AIZ", "name": "Assurant Inc. Common Stock", - "lastsale": "$193.09", - "netchange": "1.90", - "pctchange": "0.994%", - "volume": "390025", - "marketCap": "10000759608.00", + "lastsale": "$206.37", + "netchange": "13.28", + "pctchange": "6.878%", + "volume": "692512", + "marketCap": "10688574034.00", "country": "United States", "ipoyear": "2004", "industry": "Property-Casualty Insurers", @@ -1262,11 +1262,11 @@ { "symbol": "AIZN", "name": "Assurant Inc. 5.25% Subordinated Notes due 2061", - "lastsale": "$22.80", - "netchange": "0.33", - "pctchange": "1.469%", - "volume": "4414", - "marketCap": "1180886214.00", + "lastsale": "$22.6904", + "netchange": "-0.1096", + "pctchange": "-0.481%", + "volume": "5000", + "marketCap": "1175209673.00", "country": "United States", "ipoyear": "2020", "industry": "Property-Casualty Insurers", @@ -1276,11 +1276,11 @@ { "symbol": "AJG", "name": "Arthur J. Gallagher & Co. Common Stock", - "lastsale": "$283.14", - "netchange": "1.49", - "pctchange": "0.529%", - "volume": "787626", - "marketCap": "62120916000.00", + "lastsale": "$290.68", + "netchange": "7.54", + "pctchange": "2.663%", + "volume": "1284288", + "marketCap": "63775192000.00", "country": "United States", "ipoyear": "", "industry": "Specialty Insurers", @@ -1290,11 +1290,11 @@ { "symbol": "AJX", "name": "Great Ajax Corp. Common Stock", - "lastsale": "$3.04", - "netchange": "-0.05", - "pctchange": "-1.618%", - "volume": "109338", - "marketCap": "138079086.00", + "lastsale": "$3.02", + "netchange": "-0.02", + "pctchange": "-0.658%", + "volume": "154695", + "marketCap": "137170671.00", "country": "United States", "ipoyear": "2015", "industry": "Real Estate Investment Trusts", @@ -1304,11 +1304,11 @@ { "symbol": "AKA", "name": "a.k.a. Brands Holding Corp. Common Stock", - "lastsale": "$23.85", - "netchange": "0.05", - "pctchange": "0.21%", - "volume": "4174", - "marketCap": "251494005.00", + "lastsale": "$24.64", + "netchange": "0.79", + "pctchange": "3.312%", + "volume": "8606", + "marketCap": "259824414.00", "country": "", "ipoyear": "2021", "industry": "Catalog/Specialty Distribution", @@ -1318,10 +1318,10 @@ { "symbol": "AKO/A", "name": "Embotelladora Andina S.A.", - "lastsale": "$13.56", - "netchange": "0.10", - "pctchange": "0.743%", - "volume": "336", + "lastsale": "$13.41", + "netchange": "-0.15", + "pctchange": "-1.106%", + "volume": "3268", "marketCap": "", "country": "Chile", "ipoyear": "", @@ -1332,10 +1332,10 @@ { "symbol": "AKO/B", "name": "Embotelladora Andina S.A.", - "lastsale": "$17.69", - "netchange": "-0.15", - "pctchange": "-0.841%", - "volume": "5622", + "lastsale": "$17.51", + "netchange": "-0.18", + "pctchange": "-1.018%", + "volume": "11546", "marketCap": "", "country": "Chile", "ipoyear": "", @@ -1346,11 +1346,11 @@ { "symbol": "AKR", "name": "Acadia Realty Trust Common Stock", - "lastsale": "$24.87", - "netchange": "0.48", - "pctchange": "1.968%", - "volume": "1335604", - "marketCap": "2975817512.00", + "lastsale": "$25.08", + "netchange": "0.21", + "pctchange": "0.844%", + "volume": "2128561", + "marketCap": "3000945042.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -1360,11 +1360,11 @@ { "symbol": "AL", "name": "Air Lease Corporation Class A Common Stock", - "lastsale": "$45.10", - "netchange": "0.73", - "pctchange": "1.645%", - "volume": "425199", - "marketCap": "5023097468.00", + "lastsale": "$47.31", + "netchange": "2.21", + "pctchange": "4.90%", + "volume": "1168352", + "marketCap": "5269240382.00", "country": "United States", "ipoyear": "2011", "industry": "Diversified Commercial Services", @@ -1374,11 +1374,11 @@ { "symbol": "ALB", "name": "Albemarle Corporation Common Stock", - "lastsale": "$99.78", - "netchange": "-0.79", - "pctchange": "-0.786%", - "volume": "1546469", - "marketCap": "11727466188.00", + "lastsale": "$96.58", + "netchange": "-3.20", + "pctchange": "-3.207%", + "volume": "3225725", + "marketCap": "11351359836.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -1388,10 +1388,10 @@ { "symbol": "ALB^A", "name": "Albemarle Corporation Depositary Shares each representing a 1/20th of 7.25% Series A Mandatory Convertible Preferred Stock", - "lastsale": "$46.74", - "netchange": "-0.35", - "pctchange": "-0.743%", - "volume": "22231", + "lastsale": "$45.88", + "netchange": "-0.86", + "pctchange": "-1.84%", + "volume": "34867", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1402,11 +1402,11 @@ { "symbol": "ALC", "name": "Alcon Inc. Ordinary Shares", - "lastsale": "$92.44", - "netchange": "0.27", - "pctchange": "0.293%", - "volume": "435670", - "marketCap": "46192268000.00", + "lastsale": "$91.47", + "netchange": "-0.97", + "pctchange": "-1.049%", + "volume": "1114127", + "marketCap": "45707559000.00", "country": "Switzerland", "ipoyear": "2019", "industry": "Ophthalmic Goods", @@ -1416,11 +1416,11 @@ { "symbol": "ALE", "name": "Allete Inc.", - "lastsale": "$64.35", - "netchange": "0.34", - "pctchange": "0.531%", - "volume": "179145", - "marketCap": "3720650784.00", + "lastsale": "$64.89", + "netchange": "0.54", + "pctchange": "0.839%", + "volume": "436013", + "marketCap": "3751873028.00", "country": "United States", "ipoyear": "", "industry": "Power Generation", @@ -1430,11 +1430,11 @@ { "symbol": "ALEX", "name": "Alexander & Baldwin Inc. Common Stock REIT Holding Company", - "lastsale": "$19.22", - "netchange": "0.23", - "pctchange": "1.211%", - "volume": "230290", - "marketCap": "1396005241.00", + "lastsale": "$19.65", + "netchange": "0.43", + "pctchange": "2.237%", + "volume": "488239", + "marketCap": "1427237409.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -1444,11 +1444,11 @@ { "symbol": "ALG", "name": "Alamo Group Inc. Common Stock", - "lastsale": "$186.80", - "netchange": "3.53", - "pctchange": "1.926%", - "volume": "122404", - "marketCap": "2252834339.00", + "lastsale": "$196.89", + "netchange": "10.09", + "pctchange": "5.401%", + "volume": "122153", + "marketCap": "2374521161.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -1458,11 +1458,11 @@ { "symbol": "ALIT", "name": "Alight Inc. Class A Common Stock", - "lastsale": "$6.95", - "netchange": "0.22", - "pctchange": "3.269%", - "volume": "3259016", - "marketCap": "3797367466.00", + "lastsale": "$7.53", + "netchange": "0.58", + "pctchange": "8.345%", + "volume": "7728371", + "marketCap": "4114270074.00", "country": "United States", "ipoyear": "2021", "industry": "Business Services", @@ -1472,11 +1472,11 @@ { "symbol": "ALK", "name": "Alaska Air Group Inc. Common Stock", - "lastsale": "$48.56", - "netchange": "1.33", - "pctchange": "2.816%", - "volume": "1415263", - "marketCap": "6126289441.00", + "lastsale": "$51.62", + "netchange": "3.06", + "pctchange": "6.301%", + "volume": "3085122", + "marketCap": "6512336510.00", "country": "United States", "ipoyear": "", "industry": "Air Freight/Delivery Services", @@ -1486,11 +1486,11 @@ { "symbol": "ALL", "name": "Allstate Corporation (The) Common Stock", - "lastsale": "$185.06", - "netchange": "2.69", - "pctchange": "1.475%", - "volume": "1626447", - "marketCap": "49004528123.00", + "lastsale": "$188.79", + "netchange": "3.73", + "pctchange": "2.016%", + "volume": "2349475", + "marketCap": "49992245025.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -1500,10 +1500,10 @@ { "symbol": "ALL^B", "name": "Allstate Corporation (The) 5.100% Fixed-to-Floating Rate Subordinated Debentures due 2053", - "lastsale": "$26.23", - "netchange": "0.05", - "pctchange": "0.191%", - "volume": "15475", + "lastsale": "$26.12", + "netchange": "-0.11", + "pctchange": "-0.419%", + "volume": "16214", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1514,10 +1514,10 @@ { "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": "$23.11", - "netchange": "0.19", - "pctchange": "0.829%", - "volume": "82688", + "lastsale": "$22.72", + "netchange": "-0.39", + "pctchange": "-1.688%", + "volume": "105477", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1528,10 +1528,10 @@ { "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": "$22.2602", - "netchange": "0.2302", - "pctchange": "1.045%", - "volume": "30260", + "lastsale": "$21.84", + "netchange": "-0.4203", + "pctchange": "-1.888%", + "volume": "14338", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1542,10 +1542,10 @@ { "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": "$27.82", - "netchange": "0.27", - "pctchange": "0.98%", - "volume": "30877", + "lastsale": "$27.59", + "netchange": "-0.23", + "pctchange": "-0.827%", + "volume": "53906", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1556,11 +1556,11 @@ { "symbol": "ALLE", "name": "Allegion plc Ordinary Shares", - "lastsale": "$140.90", - "netchange": "1.40", - "pctchange": "1.004%", - "volume": "645839", - "marketCap": "12248335693.00", + "lastsale": "$140.93", + "netchange": "0.03", + "pctchange": "0.021%", + "volume": "1587826", + "marketCap": "12250943571.00", "country": "United States", "ipoyear": "2013", "industry": "Diversified Commercial Services", @@ -1570,11 +1570,11 @@ { "symbol": "ALLY", "name": "Ally Financial Inc. Common Stock", - "lastsale": "$35.22", - "netchange": "0.97", - "pctchange": "2.832%", - "volume": "2188300", - "marketCap": "10730543754.00", + "lastsale": "$37.87", + "netchange": "2.65", + "pctchange": "7.524%", + "volume": "6700663", + "marketCap": "11537924247.00", "country": "United States", "ipoyear": "2014", "industry": "Major Banks", @@ -1584,11 +1584,11 @@ { "symbol": "ALSN", "name": "Allison Transmission Holdings Inc. Common Stock", - "lastsale": "$109.64", - "netchange": "2.90", - "pctchange": "2.717%", - "volume": "559513", - "marketCap": "9497326533.00", + "lastsale": "$117.26", + "netchange": "7.62", + "pctchange": "6.95%", + "volume": "734389", + "marketCap": "10157392460.00", "country": "United States", "ipoyear": "2012", "industry": "Auto Parts:O.E.M.", @@ -1598,11 +1598,11 @@ { "symbol": "ALTG", "name": "Alta Equipment Group Inc. Class A Common Stock", - "lastsale": "$6.51", - "netchange": "-0.16", - "pctchange": "-2.399%", - "volume": "492855", - "marketCap": "215432429.00", + "lastsale": "$7.54", + "netchange": "1.03", + "pctchange": "15.822%", + "volume": "862912", + "marketCap": "249517744.00", "country": "United States", "ipoyear": "2019", "industry": "Industrial Machinery/Components", @@ -1612,10 +1612,10 @@ { "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": "$25.50", - "netchange": "-0.15", - "pctchange": "-0.585%", - "volume": "280", + "lastsale": "$25.60", + "netchange": "0.10", + "pctchange": "0.392%", + "volume": "1618", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1626,11 +1626,11 @@ { "symbol": "ALTM", "name": "Arcadium Lithium plc Ordinary Shares", - "lastsale": "$5.45", - "netchange": "0.02", - "pctchange": "0.368%", - "volume": "10711434", - "marketCap": "5860920397.00", + "lastsale": "$5.44", + "netchange": "-0.01", + "pctchange": "-0.183%", + "volume": "17863394", + "marketCap": "5850166415.00", "country": "United States", "ipoyear": "2024", "industry": "Major Chemicals", @@ -1640,11 +1640,11 @@ { "symbol": "ALUR", "name": "Allurion Technologies Inc. Common Stock", - "lastsale": "$0.7053", - "netchange": "0.013", - "pctchange": "1.878%", - "volume": "95456", - "marketCap": "45385003.00", + "lastsale": "$0.7402", + "netchange": "0.0349", + "pctchange": "4.948%", + "volume": "137206", + "marketCap": "47630766.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -1654,11 +1654,11 @@ { "symbol": "ALV", "name": "Autoliv Inc. Common Stock", - "lastsale": "$97.34", - "netchange": "2.37", - "pctchange": "2.496%", - "volume": "698575", - "marketCap": "7665694956.00", + "lastsale": "$94.96", + "netchange": "-2.38", + "pctchange": "-2.445%", + "volume": "1196487", + "marketCap": "7478265800.00", "country": "Sweden", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -1668,11 +1668,11 @@ { "symbol": "ALX", "name": "Alexander's Inc. Common Stock", - "lastsale": "$230.00", - "netchange": "8.36", - "pctchange": "3.772%", - "volume": "12091", - "marketCap": "1174676700.00", + "lastsale": "$232.26", + "netchange": "2.26", + "pctchange": "0.983%", + "volume": "24825", + "marketCap": "1186219175.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -1682,11 +1682,11 @@ { "symbol": "AM", "name": "Antero Midstream Corporation Common Stock", - "lastsale": "$14.61", - "netchange": "0.17", - "pctchange": "1.177%", - "volume": "2450687", - "marketCap": "7032143640.00", + "lastsale": "$15.18", + "netchange": "0.57", + "pctchange": "3.901%", + "volume": "3839764", + "marketCap": "7306498320.00", "country": "United States", "ipoyear": "2017", "industry": "Natural Gas Distribution", @@ -1696,11 +1696,11 @@ { "symbol": "AMBC", "name": "Ambac Financial Group Inc. Common Stock", - "lastsale": "$11.25", - "netchange": "0.04", - "pctchange": "0.357%", - "volume": "581705", - "marketCap": "533711194.00", + "lastsale": "$11.64", + "netchange": "0.39", + "pctchange": "3.467%", + "volume": "681658", + "marketCap": "552213182.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -1711,9 +1711,9 @@ "symbol": "AMBP", "name": "Ardagh Metal Packaging S.A. Ordinary Shares", "lastsale": "$3.69", - "netchange": "0.05", - "pctchange": "1.374%", - "volume": "1699767", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "2784793", "marketCap": "2205107100.00", "country": "", "ipoyear": "", @@ -1724,11 +1724,11 @@ { "symbol": "AMC", "name": "AMC Entertainment Holdings Inc. Class A Common Stock", - "lastsale": "$4.39", - "netchange": "0.04", - "pctchange": "0.92%", - "volume": "6066476", - "marketCap": "1586348252.00", + "lastsale": "$4.58", + "netchange": "0.19", + "pctchange": "4.328%", + "volume": "23956504", + "marketCap": "1655005694.00", "country": "United States", "ipoyear": "2013", "industry": "Movies/Entertainment", @@ -1738,11 +1738,11 @@ { "symbol": "AMCR", "name": "Amcor plc Ordinary Shares", - "lastsale": "$10.26", - "netchange": "0.06", - "pctchange": "0.588%", - "volume": "8736535", - "marketCap": "14829221355.00", + "lastsale": "$10.20", + "netchange": "-0.06", + "pctchange": "-0.585%", + "volume": "10294121", + "marketCap": "14742500762.00", "country": "", "ipoyear": "2019", "industry": "Miscellaneous manufacturing industries", @@ -1752,11 +1752,11 @@ { "symbol": "AME", "name": "AMETEK Inc.", - "lastsale": "$182.02", - "netchange": "2.10", - "pctchange": "1.167%", - "volume": "1227627", - "marketCap": "42102623914.00", + "lastsale": "$190.32", + "netchange": "8.30", + "pctchange": "4.56%", + "volume": "2384059", + "marketCap": "44022477658.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -1766,11 +1766,11 @@ { "symbol": "AMG", "name": "Affiliated Managers Group Inc. Common Stock", - "lastsale": "$177.76", - "netchange": "0.70", - "pctchange": "0.395%", - "volume": "423812", - "marketCap": "5299730774.00", + "lastsale": "$186.20", + "netchange": "8.44", + "pctchange": "4.748%", + "volume": "351680", + "marketCap": "5551360655.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -1780,11 +1780,11 @@ { "symbol": "AMH", "name": "American Homes 4 Rent Common Shares of Beneficial Interest", - "lastsale": "$35.40", - "netchange": "0.20", - "pctchange": "0.568%", - "volume": "1943642", - "marketCap": "13080557960.00", + "lastsale": "$36.37", + "netchange": "0.97", + "pctchange": "2.74%", + "volume": "3217634", + "marketCap": "13438980028.00", "country": "United States", "ipoyear": "2013", "industry": "Real Estate Investment Trusts", @@ -1794,10 +1794,10 @@ { "symbol": "AMH^G", "name": "American Homes 4 Rent Series G cumulative redeemable perpetual preferred shares of beneficial interest", - "lastsale": "$24.90", - "netchange": "0.2084", - "pctchange": "0.844%", - "volume": "1882", + "lastsale": "$24.755", + "netchange": "-0.145", + "pctchange": "-0.582%", + "volume": "3187", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1808,10 +1808,10 @@ { "symbol": "AMH^H", "name": "American Homes 4 Rent Series H cumulative redeemable perpetual Preferred Shares of Beneficial Interest", - "lastsale": "$25.00", - "netchange": "-0.20", - "pctchange": "-0.794%", - "volume": "5187", + "lastsale": "$25.1002", + "netchange": "0.1002", + "pctchange": "0.401%", + "volume": "1224", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1822,11 +1822,11 @@ { "symbol": "AMN", "name": "AMN Healthcare Services Inc", - "lastsale": "$39.65", - "netchange": "1.25", - "pctchange": "3.255%", - "volume": "601220", - "marketCap": "1506774939.00", + "lastsale": "$41.20", + "netchange": "1.55", + "pctchange": "3.909%", + "volume": "715862", + "marketCap": "1565677868.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -1836,11 +1836,11 @@ { "symbol": "AMP", "name": "Ameriprise Financial Inc. Common Stock", - "lastsale": "$513.95", - "netchange": "7.36", - "pctchange": "1.453%", - "volume": "311925", - "marketCap": "49860636196.00", + "lastsale": "$567.43", + "netchange": "53.48", + "pctchange": "10.406%", + "volume": "798316", + "marketCap": "55048975185.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -1850,11 +1850,11 @@ { "symbol": "AMPS", "name": "Altus Power Inc. Class A Common Stock", - "lastsale": "$3.65", - "netchange": "0.11", - "pctchange": "3.107%", - "volume": "1444145", - "marketCap": "586871966.00", + "lastsale": "$3.17", + "netchange": "-0.48", + "pctchange": "-13.151%", + "volume": "1848373", + "marketCap": "509694283.00", "country": "United States", "ipoyear": "2021", "industry": "Electric Utilities: Central", @@ -1864,11 +1864,11 @@ { "symbol": "AMPX", "name": "Amprius Technologies Inc. Common Stock", - "lastsale": "$1.28", - "netchange": "0.09", - "pctchange": "7.563%", - "volume": "1392529", - "marketCap": "142145903.00", + "lastsale": "$1.26", + "netchange": "-0.02", + "pctchange": "-1.563%", + "volume": "1434589", + "marketCap": "139924874.00", "country": "United States", "ipoyear": "2022", "industry": "Industrial Machinery/Components", @@ -1878,11 +1878,11 @@ { "symbol": "AMPY", "name": "Amplify Energy Corp. Common Stock", - "lastsale": "$6.73", - "netchange": "0.09", - "pctchange": "1.355%", - "volume": "224518", - "marketCap": "267467698.00", + "lastsale": "$7.18", + "netchange": "0.45", + "pctchange": "6.686%", + "volume": "589556", + "marketCap": "285351868.00", "country": "United States", "ipoyear": "2016", "industry": "Oil & Gas Production", @@ -1892,11 +1892,11 @@ { "symbol": "AMR", "name": "Alpha Metallurgical Resources Inc. Common Stock", - "lastsale": "$222.94", - "netchange": "9.55", - "pctchange": "4.475%", - "volume": "216950", - "marketCap": "2901789269.00", + "lastsale": "$241.92", + "netchange": "18.98", + "pctchange": "8.514%", + "volume": "351608", + "marketCap": "3148833139.00", "country": "United States", "ipoyear": "2018", "industry": "Coal Mining", @@ -1906,11 +1906,11 @@ { "symbol": "AMRC", "name": "Ameresco Inc. Class A Common Stock", - "lastsale": "$35.40", - "netchange": "1.92", - "pctchange": "5.735%", - "volume": "334567", - "marketCap": "1855049031.00", + "lastsale": "$32.15", + "netchange": "-3.25", + "pctchange": "-9.181%", + "volume": "902669", + "marketCap": "1684740857.00", "country": "United States", "ipoyear": "2010", "industry": "Engineering & Construction", @@ -1920,11 +1920,11 @@ { "symbol": "AMT", "name": "American Tower Corporation (REIT) Common Stock", - "lastsale": "$213.85", - "netchange": "1.74", - "pctchange": "0.82%", - "volume": "1302360", - "marketCap": "99929837976.00", + "lastsale": "$197.47", + "netchange": "-16.38", + "pctchange": "-7.66%", + "volume": "8132196", + "marketCap": "92275637621.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -1934,11 +1934,11 @@ { "symbol": "AMTB", "name": "Amerant Bancorp Inc. Class A Common Stock", - "lastsale": "$21.42", - "netchange": "0.60", - "pctchange": "2.882%", - "volume": "138915", - "marketCap": "717423530.00", + "lastsale": "$24.17", + "netchange": "2.75", + "pctchange": "12.838%", + "volume": "692372", + "marketCap": "1017761140.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -1948,11 +1948,11 @@ { "symbol": "AMTD", "name": "AMTD IDEA Group American Depositary Shares each representing six (6) Class A Ordinary Shares", - "lastsale": "$1.21", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "17844", - "marketCap": "79920500.00", + "lastsale": "$1.27", + "netchange": "0.06", + "pctchange": "4.959%", + "volume": "25732", + "marketCap": "83883500.00", "country": "", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -1962,11 +1962,11 @@ { "symbol": "AMTM", "name": "Amentum Holdings Inc. Common Stock", - "lastsale": "$30.00", - "netchange": "0.37", - "pctchange": "1.249%", - "volume": "710368", - "marketCap": "4598411070.00", + "lastsale": "$31.00", + "netchange": "1.00", + "pctchange": "3.333%", + "volume": "1330971", + "marketCap": "4751691439.00", "country": "United States", "ipoyear": "2024", "industry": "", @@ -1977,9 +1977,9 @@ "symbol": "AMWL", "name": "American Well Corporation Class A Common Stock", "lastsale": "$8.91", - "netchange": "-0.21", - "pctchange": "-2.303%", - "volume": "102412", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "33547", "marketCap": "136499676.00", "country": "United States", "ipoyear": "2020", @@ -1990,11 +1990,11 @@ { "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": "$15.84", - "netchange": "-0.21", - "pctchange": "-1.308%", - "volume": "1026837", - "marketCap": "49460400000.00", + "lastsale": "$16.04", + "netchange": "0.20", + "pctchange": "1.263%", + "volume": "2664227", + "marketCap": "50084900000.00", "country": "Mexico", "ipoyear": "2023", "industry": "Telecommunications Equipment", @@ -2004,11 +2004,11 @@ { "symbol": "AN", "name": "AutoNation Inc. Common Stock", - "lastsale": "$161.13", - "netchange": "1.79", - "pctchange": "1.123%", - "volume": "295798", - "marketCap": "6388192851.00", + "lastsale": "$168.99", + "netchange": "7.86", + "pctchange": "4.878%", + "volume": "966329", + "marketCap": "6699812014.00", "country": "United States", "ipoyear": "", "industry": "Retail-Auto Dealers and Gas Stations", @@ -2018,11 +2018,11 @@ { "symbol": "ANET", "name": "Arista Networks Inc. Common Stock", - "lastsale": "$405.12", - "netchange": "10.24", - "pctchange": "2.593%", - "volume": "1146684", - "marketCap": "127269612720.00", + "lastsale": "$423.12", + "netchange": "18.00", + "pctchange": "4.443%", + "volume": "1834154", + "marketCap": "132924364470.00", "country": "United States", "ipoyear": "2014", "industry": "Computer Communications Equipment", @@ -2032,11 +2032,11 @@ { "symbol": "ANF", "name": "Abercrombie & Fitch Company Common Stock", - "lastsale": "$137.35", - "netchange": "-0.45", - "pctchange": "-0.327%", - "volume": "1097819", - "marketCap": "7015653402.00", + "lastsale": "$135.30", + "netchange": "-2.05", + "pctchange": "-1.493%", + "volume": "1645438", + "marketCap": "6910942157.00", "country": "United States", "ipoyear": "", "industry": "Clothing/Shoe/Accessory Stores", @@ -2046,10 +2046,10 @@ { "symbol": "ANG^A", "name": "American National Group Inc. Depositary Shares each representing a 1/1000th interest in a share of 5.95% Fixed-Rate Reset Non-Cumulative Preferred Stock Series A", - "lastsale": "$25.22", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "140383", + "lastsale": "$25.23", + "netchange": "0.01", + "pctchange": "0.04%", + "volume": "83716", "marketCap": "", "country": "United States", "ipoyear": "", @@ -2060,10 +2060,10 @@ { "symbol": "ANG^B", "name": "American National Group Inc. Depositary Shares each representing a 1/1000th interest in a share of 6.625% Fixed-Rate Reset Non-Cumulative Preferred Stock Series B", - "lastsale": "$25.57", - "netchange": "0.07", - "pctchange": "0.275%", - "volume": "10522", + "lastsale": "$25.45", + "netchange": "-0.12", + "pctchange": "-0.469%", + "volume": "7681", "marketCap": "", "country": "United States", "ipoyear": "", @@ -2074,11 +2074,11 @@ { "symbol": "ANRO", "name": "Alto Neuroscience Inc. Common Stock", - "lastsale": "$3.75", - "netchange": "0.04", - "pctchange": "1.078%", - "volume": "497638", - "marketCap": "101096149.00", + "lastsale": "$3.95", + "netchange": "0.20", + "pctchange": "5.333%", + "volume": "688138", + "marketCap": "106487943.00", "country": "United States", "ipoyear": "2024", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2088,11 +2088,11 @@ { "symbol": "ANVS", "name": "Annovis Bio Inc. Common Stock", - "lastsale": "$8.32", - "netchange": "-0.41", - "pctchange": "-4.696%", - "volume": "186428", - "marketCap": "108609430.00", + "lastsale": "$8.58", + "netchange": "0.26", + "pctchange": "3.125%", + "volume": "188268", + "marketCap": "112003474.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2102,10 +2102,10 @@ { "symbol": "AOD", "name": "abrdn Total Dynamic Dividend Fund Common Shares of Beneficial Interest", - "lastsale": "$8.76", - "netchange": "0.06", - "pctchange": "0.69%", - "volume": "259997", + "lastsale": "$8.84", + "netchange": "0.08", + "pctchange": "0.913%", + "volume": "396364", "marketCap": "0.00", "country": "United States", "ipoyear": "2007", @@ -2116,10 +2116,10 @@ { "symbol": "AOMN", "name": "Angel Oak Mortgage REIT Inc. 9.500% Senior Notes due 2029", - "lastsale": "$25.10", - "netchange": "0.07", - "pctchange": "0.28%", - "volume": "10361", + "lastsale": "$25.03", + "netchange": "-0.07", + "pctchange": "-0.279%", + "volume": "6816", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -2130,11 +2130,11 @@ { "symbol": "AOMR", "name": "Angel Oak Mortgage REIT Inc. Common Stock", - "lastsale": "$9.04", - "netchange": "-0.09", - "pctchange": "-0.986%", - "volume": "116366", - "marketCap": "210838257.00", + "lastsale": "$9.55", + "netchange": "0.51", + "pctchange": "5.642%", + "volume": "288427", + "marketCap": "222732893.00", "country": "United States", "ipoyear": "2021", "industry": "Real Estate", @@ -2144,11 +2144,11 @@ { "symbol": "AON", "name": "Aon plc Class A Ordinary Shares (Ireland)", - "lastsale": "$368.70", - "netchange": "3.06", - "pctchange": "0.837%", - "volume": "608837", - "marketCap": "79737376699.00", + "lastsale": "$381.28", + "netchange": "12.58", + "pctchange": "3.412%", + "volume": "1677240", + "marketCap": "82458006476.00", "country": "United States", "ipoyear": "", "industry": "Specialty Insurers", @@ -2158,11 +2158,11 @@ { "symbol": "AORT", "name": "Artivion Inc. Common Stock", - "lastsale": "$27.89", - "netchange": "0.43", - "pctchange": "1.566%", - "volume": "257263", - "marketCap": "1168408739.00", + "lastsale": "$29.44", + "netchange": "1.55", + "pctchange": "5.558%", + "volume": "484109", + "marketCap": "1233343610.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -2172,11 +2172,11 @@ { "symbol": "AOS", "name": "A.O. Smith Corporation Common Stock", - "lastsale": "$75.92", - "netchange": "0.78", - "pctchange": "1.038%", - "volume": "709013", - "marketCap": "11008055551.00", + "lastsale": "$76.21", + "netchange": "0.29", + "pctchange": "0.382%", + "volume": "1422227", + "marketCap": "11050104235.00", "country": "United States", "ipoyear": "", "industry": "Consumer Electronics/Appliances", @@ -2186,11 +2186,11 @@ { "symbol": "AP", "name": "Ampco-Pittsburgh Corporation Common Stock", - "lastsale": "$1.76", - "netchange": "0.01", - "pctchange": "0.571%", - "volume": "21822", - "marketCap": "35365949.00", + "lastsale": "$1.89", + "netchange": "0.13", + "pctchange": "7.386%", + "volume": "134084", + "marketCap": "37978206.00", "country": "United States", "ipoyear": "", "industry": "Fluid Controls", @@ -2200,11 +2200,11 @@ { "symbol": "APAM", "name": "Artisan Partners Asset Management Inc. Class A Common Stock", - "lastsale": "$45.53", - "netchange": "1.05", - "pctchange": "2.361%", - "volume": "386196", - "marketCap": "3658842659.00", + "lastsale": "$48.99", + "netchange": "3.46", + "pctchange": "7.599%", + "volume": "1056112", + "marketCap": "3936892200.00", "country": "United States", "ipoyear": "2013", "industry": "Investment Managers", @@ -2214,11 +2214,11 @@ { "symbol": "APD", "name": "Air Products and Chemicals Inc. Common Stock", - "lastsale": "$306.37", - "netchange": "0.28", - "pctchange": "0.091%", - "volume": "1502762", - "marketCap": "68110493978.00", + "lastsale": "$306.73", + "netchange": "0.36", + "pctchange": "0.118%", + "volume": "1871442", + "marketCap": "68190527198.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -2228,11 +2228,11 @@ { "symbol": "APG", "name": "APi Group Corporation Common Stock", - "lastsale": "$35.11", - "netchange": "-0.14", - "pctchange": "-0.397%", - "volume": "1940579", - "marketCap": "9647377285.00", + "lastsale": "$36.98", + "netchange": "1.87", + "pctchange": "5.326%", + "volume": "2608353", + "marketCap": "10161207975.00", "country": "United States", "ipoyear": "2020", "industry": "Engineering & Construction", @@ -2242,11 +2242,11 @@ { "symbol": "APH", "name": "Amphenol Corporation Common Stock", - "lastsale": "$69.71", - "netchange": "1.49", - "pctchange": "2.184%", - "volume": "5579286", - "marketCap": "84043275886.00", + "lastsale": "$72.17", + "netchange": "2.46", + "pctchange": "3.529%", + "volume": "11720512", + "marketCap": "87009083643.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -2256,11 +2256,11 @@ { "symbol": "APLE", "name": "Apple Hospitality REIT Inc. Common Shares", - "lastsale": "$14.76", - "netchange": "0.03", - "pctchange": "0.204%", - "volume": "2121596", - "marketCap": "3553367167.00", + "lastsale": "$15.74", + "netchange": "0.98", + "pctchange": "6.64%", + "volume": "4417909", + "marketCap": "3776420523.00", "country": "United States", "ipoyear": "2015", "industry": "Real Estate Investment Trusts", @@ -2270,11 +2270,11 @@ { "symbol": "APO", "name": "Apollo Global Management Inc. (New) Common Stock", - "lastsale": "$149.27", - "netchange": "9.84", - "pctchange": "7.057%", - "volume": "4864474", - "marketCap": "85014380632.00", + "lastsale": "$163.67", + "netchange": "14.40", + "pctchange": "9.647%", + "volume": "8676690", + "marketCap": "93215674135.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -2284,10 +2284,10 @@ { "symbol": "APO^A", "name": "Apollo Global Management Inc. 6.75% Series A Mandatory Convertible Preferred Stock", - "lastsale": "$79.09", - "netchange": "4.71", - "pctchange": "6.332%", - "volume": "130114", + "lastsale": "$86.22", + "netchange": "7.13", + "pctchange": "9.015%", + "volume": "196338", "marketCap": "", "country": "United States", "ipoyear": "", @@ -2298,11 +2298,11 @@ { "symbol": "APOS", "name": "Apollo Global Management Inc. 7.625% Fixed-Rate Resettable Junior Subordinated Notes due 2053", - "lastsale": "$27.35", - "netchange": "0.09", - "pctchange": "0.33%", - "volume": "27490", - "marketCap": "15576762312.00", + "lastsale": "$27.22", + "netchange": "-0.13", + "pctchange": "-0.475%", + "volume": "19011", + "marketCap": "15502722857.00", "country": "United States", "ipoyear": "1987", "industry": "Investment Managers", @@ -2312,11 +2312,11 @@ { "symbol": "APTV", "name": "Aptiv PLC Ordinary Shares", - "lastsale": "$55.24", - "netchange": "-0.69", - "pctchange": "-1.234%", - "volume": "5998740", - "marketCap": "12983374222.00", + "lastsale": "$53.83", + "netchange": "-1.41", + "pctchange": "-2.552%", + "volume": "6885679", + "marketCap": "12651973830.00", "country": "United Kingdom", "ipoyear": "2011", "industry": "Auto Parts:O.E.M.", @@ -2327,9 +2327,9 @@ "symbol": "AQN", "name": "Algonquin Power & Utilities Corp. Common Shares", "lastsale": "$4.80", - "netchange": "0.06", - "pctchange": "1.266%", - "volume": "4885376", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "10922234", "marketCap": "3681552000.00", "country": "United States", "ipoyear": "2016", @@ -2340,11 +2340,11 @@ { "symbol": "AQNB", "name": "Algonquin Power & Utilities Corp. 6.20% Fixed-to-Floating Subordinated Notes Series 2019-A due July 1 2079", - "lastsale": "$25.67", + "lastsale": "$25.68", "netchange": "0.01", "pctchange": "0.039%", - "volume": "28701", - "marketCap": "19688633300.00", + "volume": "8843", + "marketCap": "19696303200.00", "country": "United States", "ipoyear": "2019", "industry": "Electric Utilities: Central", @@ -2354,11 +2354,11 @@ { "symbol": "AR", "name": "Antero Resources Corporation Common Stock", - "lastsale": "$26.69", - "netchange": "0.12", - "pctchange": "0.452%", - "volume": "2990183", - "marketCap": "8304967160.00", + "lastsale": "$28.65", + "netchange": "1.96", + "pctchange": "7.344%", + "volume": "4757525", + "marketCap": "8914848600.00", "country": "United States", "ipoyear": "2013", "industry": "Oil & Gas Production", @@ -2369,10 +2369,10 @@ "symbol": "ARC", "name": "ARC Document Solutions Inc. Common Stock", "lastsale": "$3.37", - "netchange": "-0.01", - "pctchange": "-0.296%", - "volume": "95885", - "marketCap": "145751654.00", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "43898", + "marketCap": "145794234.00", "country": "United States", "ipoyear": "2004", "industry": "Professional Services", @@ -2382,11 +2382,11 @@ { "symbol": "ARCH", "name": "Arch Resources Inc. Class A Common Stock", - "lastsale": "$148.10", - "netchange": "5.88", - "pctchange": "4.134%", - "volume": "760203", - "marketCap": "2678311044.00", + "lastsale": "$166.24", + "netchange": "18.14", + "pctchange": "12.248%", + "volume": "946040", + "marketCap": "3006363456.00", "country": "United States", "ipoyear": "2016", "industry": "Coal Mining", @@ -2396,11 +2396,11 @@ { "symbol": "ARCO", "name": "Arcos Dorados Holdings Inc. Class A Shares", - "lastsale": "$8.54", - "netchange": "-0.04", - "pctchange": "-0.466%", - "volume": "691000", - "marketCap": "1798993435.00", + "lastsale": "$8.69", + "netchange": "0.15", + "pctchange": "1.756%", + "volume": "1471397", + "marketCap": "1830591681.00", "country": "Argentina", "ipoyear": "2011", "industry": "Restaurants", @@ -2410,11 +2410,11 @@ { "symbol": "ARDC", "name": "Ares Dynamic Credit Allocation Fund Inc. Common Shares", - "lastsale": "$14.90", - "netchange": "0.02", - "pctchange": "0.134%", - "volume": "41997", - "marketCap": "341432591.00", + "lastsale": "$14.95", + "netchange": "0.05", + "pctchange": "0.336%", + "volume": "93860", + "marketCap": "342578338.00", "country": "United States", "ipoyear": "2012", "industry": "Investment Managers", @@ -2424,11 +2424,11 @@ { "symbol": "ARDT", "name": "Ardent Health Partners Inc. Common Stock", - "lastsale": "$18.05", - "netchange": "0.46", - "pctchange": "2.615%", - "volume": "167199", - "marketCap": "2576878070.00", + "lastsale": "$16.27", + "netchange": "-1.78", + "pctchange": "-9.861%", + "volume": "563448", + "marketCap": "2322759347.00", "country": "", "ipoyear": "2024", "industry": "Hospital/Nursing Management", @@ -2438,11 +2438,11 @@ { "symbol": "ARE", "name": "Alexandria Real Estate Equities Inc. Common Stock", - "lastsale": "$113.84", - "netchange": "0.85", - "pctchange": "0.752%", - "volume": "792077", - "marketCap": "19894935565.00", + "lastsale": "$113.04", + "netchange": "-0.80", + "pctchange": "-0.703%", + "volume": "1228692", + "marketCap": "19755125757.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -2452,11 +2452,11 @@ { "symbol": "ARES", "name": "Ares Management Corporation Class A Common Stock", - "lastsale": "$164.44", - "netchange": "4.76", - "pctchange": "2.981%", - "volume": "904031", - "marketCap": "51468661500.00", + "lastsale": "$172.50", + "netchange": "8.06", + "pctchange": "4.901%", + "volume": "2848404", + "marketCap": "53991389618.00", "country": "United States", "ipoyear": "2014", "industry": "Investment Managers", @@ -2466,10 +2466,10 @@ { "symbol": "ARES^B", "name": "Ares Management Corporation 6.75% Series B Mandatory Convertible Preferred Stock", - "lastsale": "$53.12", - "netchange": "1.07", - "pctchange": "2.056%", - "volume": "32940", + "lastsale": "$54.74", + "netchange": "1.62", + "pctchange": "3.05%", + "volume": "1323185", "marketCap": "", "country": "United States", "ipoyear": "", @@ -2480,11 +2480,11 @@ { "symbol": "ARGD", "name": "Argo Group International Holdings Ltd. 6.5% Senior Notes Due 2042", - "lastsale": "$22.50", - "netchange": "0.28", - "pctchange": "1.26%", - "volume": "29849", - "marketCap": "28274371425.00", + "lastsale": "$22.1483", + "netchange": "-0.3517", + "pctchange": "-1.563%", + "volume": "3798", + "marketCap": "27832411584.00", "country": "Bermuda", "ipoyear": "", "industry": "Specialty Insurers", @@ -2494,10 +2494,10 @@ { "symbol": "ARGO^A", "name": "Argo Group International Holdings Inc. Depositary Shares Each Representing a 1/1000th Interest in a 7.00% Resettable Fixed Rate Preference Share Series A", - "lastsale": "$25.10", - "netchange": "0.02", - "pctchange": "0.08%", - "volume": "6175", + "lastsale": "$25.00", + "netchange": "-0.10", + "pctchange": "-0.398%", + "volume": "36368", "marketCap": "", "country": "Bermuda", "ipoyear": "", @@ -2508,11 +2508,11 @@ { "symbol": "ARI", "name": "Apollo Commercial Real Estate Finance Inc", - "lastsale": "$8.89", - "netchange": "-0.09", - "pctchange": "-1.002%", - "volume": "1613031", - "marketCap": "1228372514.00", + "lastsale": "$9.11", + "netchange": "0.22", + "pctchange": "2.475%", + "volume": "1894540", + "marketCap": "1258770934.00", "country": "United States", "ipoyear": "2009", "industry": "Real Estate Investment Trusts", @@ -2522,11 +2522,11 @@ { "symbol": "ARIS", "name": "Aris Water Solutions Inc. Class A Common Stock", - "lastsale": "$20.98", - "netchange": "4.42", - "pctchange": "26.691%", - "volume": "1993667", - "marketCap": "1219165507.00", + "lastsale": "$22.17", + "netchange": "1.19", + "pctchange": "5.672%", + "volume": "1167340", + "marketCap": "1288317411.00", "country": "United States", "ipoyear": "2021", "industry": "Oilfield Services/Equipment", @@ -2536,11 +2536,11 @@ { "symbol": "ARL", "name": "American Realty Investors Inc. Common Stock", - "lastsale": "$14.43", - "netchange": "-0.29", - "pctchange": "-1.97%", - "volume": "7376", - "marketCap": "233073980.00", + "lastsale": "$15.24", + "netchange": "0.81", + "pctchange": "5.613%", + "volume": "11798", + "marketCap": "246157135.00", "country": "United States", "ipoyear": "", "industry": "Other Consumer Services", @@ -2550,11 +2550,11 @@ { "symbol": "ARLO", "name": "Arlo Technologies Inc. Common Stock", - "lastsale": "$11.17", - "netchange": "0.61", - "pctchange": "5.777%", - "volume": "1106258", - "marketCap": "1116290091.00", + "lastsale": "$11.77", + "netchange": "0.60", + "pctchange": "5.372%", + "volume": "1526901", + "marketCap": "1176251958.00", "country": "United States", "ipoyear": "2018", "industry": "Consumer Electronics/Appliances", @@ -2564,11 +2564,11 @@ { "symbol": "ARMK", "name": "Aramark Common Stock", - "lastsale": "$38.34", - "netchange": "0.20", - "pctchange": "0.524%", - "volume": "1496741", - "marketCap": "10100616564.00", + "lastsale": "$39.30", + "netchange": "0.96", + "pctchange": "2.504%", + "volume": "1926160", + "marketCap": "10353527150.00", "country": "United States", "ipoyear": "2013", "industry": "Restaurants", @@ -2578,11 +2578,11 @@ { "symbol": "AROC", "name": "Archrock Inc. Common Stock", - "lastsale": "$20.54", - "netchange": "0.35", - "pctchange": "1.734%", - "volume": "1103089", - "marketCap": "3470009751.00", + "lastsale": "$22.84", + "netchange": "2.30", + "pctchange": "11.198%", + "volume": "2749536", + "marketCap": "3858569752.00", "country": "United States", "ipoyear": "", "industry": "Natural Gas Distribution", @@ -2592,11 +2592,11 @@ { "symbol": "ARR", "name": "ARMOUR Residential REIT Inc.", - "lastsale": "$18.74", - "netchange": "0.12", - "pctchange": "0.644%", - "volume": "1880200", - "marketCap": "1044947385.00", + "lastsale": "$18.73", + "netchange": "-0.01", + "pctchange": "-0.053%", + "volume": "2511226", + "marketCap": "1044389782.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -2606,10 +2606,10 @@ { "symbol": "ARR^C", "name": "ARMOUR Residential REIT Inc. 7% Series C Cumulative Redeemable Preferred Stock (liquidation preference $25.00 per share)", - "lastsale": "$23.16", - "netchange": "0.11", - "pctchange": "0.477%", - "volume": "5686", + "lastsale": "$22.7871", + "netchange": "-0.3729", + "pctchange": "-1.61%", + "volume": "25335", "marketCap": "", "country": "United States", "ipoyear": "", @@ -2620,11 +2620,11 @@ { "symbol": "ARW", "name": "Arrow Electronics Inc. Common Stock", - "lastsale": "$118.84", - "netchange": "-0.29", - "pctchange": "-0.243%", - "volume": "366726", - "marketCap": "6249839333.00", + "lastsale": "$122.90", + "netchange": "4.06", + "pctchange": "3.416%", + "volume": "538247", + "marketCap": "6463356227.00", "country": "United States", "ipoyear": "", "industry": "Electronic Components", @@ -2634,11 +2634,11 @@ { "symbol": "AS", "name": "Amer Sports Inc. Ordinary Shares", - "lastsale": "$18.71", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1318364", - "marketCap": "9453220147.00", + "lastsale": "$18.05", + "netchange": "-0.66", + "pctchange": "-3.528%", + "volume": "2110666", + "marketCap": "9119755406.00", "country": "", "ipoyear": "2024", "industry": "Apparel", @@ -2648,11 +2648,11 @@ { "symbol": "ASA", "name": "ASA Gold and Precious Metals Limited", - "lastsale": "$21.95", - "netchange": "0.03", - "pctchange": "0.137%", - "volume": "25388", - "marketCap": "417704000.00", + "lastsale": "$21.25", + "netchange": "-0.70", + "pctchange": "-3.189%", + "volume": "98630", + "marketCap": "404383144.00", "country": "United States", "ipoyear": "", "industry": "Precious Metals", @@ -2662,11 +2662,11 @@ { "symbol": "ASAI", "name": "Sendas Distribuidora S A ADS", - "lastsale": "$6.77", - "netchange": "-0.01", - "pctchange": "-0.147%", - "volume": "482038", - "marketCap": "1830382153.00", + "lastsale": "$6.81", + "netchange": "0.04", + "pctchange": "0.591%", + "volume": "468886", + "marketCap": "1841196818.00", "country": "", "ipoyear": "2021", "industry": "Food Chains", @@ -2676,11 +2676,11 @@ { "symbol": "ASAN", "name": "Asana Inc. Class A Common Stock", - "lastsale": "$13.00", - "netchange": "0.43", - "pctchange": "3.421%", - "volume": "1975882", - "marketCap": "2966136498.00", + "lastsale": "$13.87", + "netchange": "0.87", + "pctchange": "6.692%", + "volume": "2787063", + "marketCap": "3164639479.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -2690,11 +2690,11 @@ { "symbol": "ASB", "name": "Associated Banc-Corp Common Stock", - "lastsale": "$23.99", - "netchange": "0.61", - "pctchange": "2.609%", - "volume": "1011010", - "marketCap": "3628607762.00", + "lastsale": "$28.14", + "netchange": "4.15", + "pctchange": "17.299%", + "volume": "5195753", + "marketCap": "4256316066.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -2704,10 +2704,10 @@ { "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": "$22.86", - "netchange": "0.30", - "pctchange": "1.33%", - "volume": "6330", + "lastsale": "$22.70", + "netchange": "-0.16", + "pctchange": "-0.70%", + "volume": "4235", "marketCap": "", "country": "United States", "ipoyear": "", @@ -2718,10 +2718,10 @@ { "symbol": "ASB^F", "name": "Associated Banc-Corp Depositary Shares each representing a 1/40th interest in a share of Associated Banc-Corp 5.625% Non-Cumulative Perpetual Preferred Stock Series F", - "lastsale": "$21.31", - "netchange": "0.16", - "pctchange": "0.757%", - "volume": "1640", + "lastsale": "$21.23", + "netchange": "-0.08", + "pctchange": "-0.375%", + "volume": "14877", "marketCap": "", "country": "United States", "ipoyear": "", @@ -2732,11 +2732,11 @@ { "symbol": "ASBA", "name": "Associated Banc-Corp 6.625% Fixed-Rate Reset Subordinated Notes due 2033", - "lastsale": "$24.76", - "netchange": "-0.02", - "pctchange": "-0.081%", - "volume": "28646", - "marketCap": "3736304179.00", + "lastsale": "$24.73", + "netchange": "-0.03", + "pctchange": "-0.121%", + "volume": "10403", + "marketCap": "3731777155.00", "country": "United States", "ipoyear": "2023", "industry": "Major Banks", @@ -2746,11 +2746,11 @@ { "symbol": "ASC", "name": "Ardmore Shipping Corporation Common Stock", - "lastsale": "$13.74", - "netchange": "-0.17", - "pctchange": "-1.222%", - "volume": "705896", - "marketCap": "567525877.00", + "lastsale": "$13.21", + "netchange": "-0.53", + "pctchange": "-3.857%", + "volume": "1384231", + "marketCap": "545634413.00", "country": "", "ipoyear": "2013", "industry": "Marine Transportation", @@ -2760,10 +2760,10 @@ { "symbol": "ASG", "name": "Liberty All-Star Growth Fund Inc.", - "lastsale": "$5.67", - "netchange": "0.07", - "pctchange": "1.25%", - "volume": "161163", + "lastsale": "$5.83", + "netchange": "0.16", + "pctchange": "2.822%", + "volume": "246299", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -2774,10 +2774,10 @@ { "symbol": "ASGI", "name": "abrdn Global Infrastructure Income Fund Common Shares of Beneficial Interest", - "lastsale": "$19.66", - "netchange": "0.05", - "pctchange": "0.255%", - "volume": "110598", + "lastsale": "$19.07", + "netchange": "-0.59", + "pctchange": "-3.001%", + "volume": "288301", "marketCap": "0.00", "country": "United States", "ipoyear": "2020", @@ -2788,11 +2788,11 @@ { "symbol": "ASGN", "name": "ASGN Incorporated Common Stock", - "lastsale": "$92.66", - "netchange": "1.23", - "pctchange": "1.345%", - "volume": "194010", - "marketCap": "4095572000.00", + "lastsale": "$100.79", + "netchange": "8.13", + "pctchange": "8.774%", + "volume": "583753", + "marketCap": "4454918000.00", "country": "United States", "ipoyear": "1992", "industry": "Professional Services", @@ -2802,11 +2802,11 @@ { "symbol": "ASH", "name": "Ashland Inc. Common Stock", - "lastsale": "$84.98", - "netchange": "-0.34", - "pctchange": "-0.398%", - "volume": "297163", - "marketCap": "4149732143.00", + "lastsale": "$87.38", + "netchange": "2.40", + "pctchange": "2.824%", + "volume": "637003", + "marketCap": "4266928626.00", "country": "United States", "ipoyear": "", "industry": "Specialty Chemicals", @@ -2816,11 +2816,11 @@ { "symbol": "ASIX", "name": "AdvanSix Inc. Common Stock ", - "lastsale": "$29.64", - "netchange": "-0.15", - "pctchange": "-0.504%", - "volume": "189527", - "marketCap": "792307107.00", + "lastsale": "$31.71", + "netchange": "2.07", + "pctchange": "6.984%", + "volume": "223021", + "marketCap": "847640295.00", "country": "United States", "ipoyear": "2016", "industry": "Major Chemicals", @@ -2830,11 +2830,11 @@ { "symbol": "ASPN", "name": "Aspen Aerogels Inc. Common Stock", - "lastsale": "$18.51", - "netchange": "0.26", - "pctchange": "1.425%", - "volume": "1755185", - "marketCap": "1426789208.00", + "lastsale": "$16.86", + "netchange": "-1.65", + "pctchange": "-8.914%", + "volume": "6753277", + "marketCap": "1299603785.00", "country": "United States", "ipoyear": "2014", "industry": "RETAIL: Building Materials", @@ -2844,11 +2844,11 @@ { "symbol": "ASR", "name": "Grupo Aeroportuario del Sureste S.A. de C.V. Common Stock", - "lastsale": "$265.63", - "netchange": "1.62", - "pctchange": "0.614%", - "volume": "38704", - "marketCap": "7968900000.00", + "lastsale": "$264.88", + "netchange": "-0.75", + "pctchange": "-0.282%", + "volume": "54482", + "marketCap": "7946400000.00", "country": "Mexico", "ipoyear": "", "industry": "Aerospace", @@ -2858,11 +2858,11 @@ { "symbol": "ASX", "name": "ASE Technology Holding Co. Ltd. American Depositary Shares (each representing Two Common Shares) ", - "lastsale": "$9.68", - "netchange": "0.07", - "pctchange": "0.728%", - "volume": "5047341", - "marketCap": "21220625412.00", + "lastsale": "$9.72", + "netchange": "0.04", + "pctchange": "0.413%", + "volume": "8284308", + "marketCap": "21308313947.00", "country": "Taiwan", "ipoyear": "2018", "industry": "Semiconductors", @@ -2872,10 +2872,10 @@ { "symbol": "ATCO^D", "name": "Atlas Corp. 7.95% Series D", - "lastsale": "$25.135", - "netchange": "0.095", - "pctchange": "0.379%", - "volume": "3029", + "lastsale": "$24.9996", + "netchange": "-0.1354", + "pctchange": "-0.539%", + "volume": "15858", "marketCap": "", "country": "United Kingdom", "ipoyear": "", @@ -2886,10 +2886,10 @@ { "symbol": "ATCO^H", "name": "Atlas Corp. 7.875% Series H", - "lastsale": "$25.0406", - "netchange": "0.0406", - "pctchange": "0.162%", - "volume": "11251", + "lastsale": "$24.94", + "netchange": "-0.1006", + "pctchange": "-0.402%", + "volume": "20453", "marketCap": "", "country": "United Kingdom", "ipoyear": "", @@ -2900,11 +2900,11 @@ { "symbol": "ATEN", "name": "A10 Networks Inc. Common Stock", - "lastsale": "$14.72", - "netchange": "0.26", - "pctchange": "1.798%", - "volume": "431533", - "marketCap": "1087309124.00", + "lastsale": "$15.24", + "netchange": "0.52", + "pctchange": "3.533%", + "volume": "820876", + "marketCap": "1125719501.00", "country": "United States", "ipoyear": "2014", "industry": "Computer Communications Equipment", @@ -2914,11 +2914,11 @@ { "symbol": "ATGE", "name": "Adtalem Global Education Inc. Common Stock", - "lastsale": "$81.28", - "netchange": "0.69", - "pctchange": "0.856%", - "volume": "319832", - "marketCap": "3047252874.00", + "lastsale": "$88.98", + "netchange": "7.70", + "pctchange": "9.473%", + "volume": "626805", + "marketCap": "3335932096.00", "country": "United States", "ipoyear": "", "industry": "Other Consumer Services", @@ -2928,10 +2928,10 @@ { "symbol": "ATH^A", "name": "Athene Holding Ltd. Depositary Shares Each Representing a 1/1000th Interest in a 6.35% Fixed-to-Floating Rate Perpetual Non-Cumulative Preference Share Series A", - "lastsale": "$25.60", - "netchange": "0.15", - "pctchange": "0.589%", - "volume": "24880", + "lastsale": "$25.42", + "netchange": "-0.18", + "pctchange": "-0.703%", + "volume": "16348", "marketCap": "", "country": "Bermuda", "ipoyear": "", @@ -2942,10 +2942,10 @@ { "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": "$23.15", - "netchange": "0.41", - "pctchange": "1.803%", - "volume": "30216", + "lastsale": "$22.92", + "netchange": "-0.23", + "pctchange": "-0.994%", + "volume": "12667", "marketCap": "", "country": "Bermuda", "ipoyear": "", @@ -2956,10 +2956,10 @@ { "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": "$25.29", - "netchange": "0.05", - "pctchange": "0.198%", - "volume": "54292", + "lastsale": "$25.25", + "netchange": "-0.04", + "pctchange": "-0.158%", + "volume": "479817", "marketCap": "", "country": "Bermuda", "ipoyear": "", @@ -2970,10 +2970,10 @@ { "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": "$20.13", - "netchange": "0.48", - "pctchange": "2.443%", - "volume": "147583", + "lastsale": "$20.005", + "netchange": "-0.125", + "pctchange": "-0.621%", + "volume": "20605", "marketCap": "", "country": "Bermuda", "ipoyear": "", @@ -2984,10 +2984,10 @@ { "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": "$27.01", - "netchange": "0.15", - "pctchange": "0.558%", - "volume": "34335", + "lastsale": "$27.075", + "netchange": "0.065", + "pctchange": "0.241%", + "volume": "26715", "marketCap": "", "country": "Bermuda", "ipoyear": "", @@ -2998,11 +2998,11 @@ { "symbol": "ATHM", "name": "Autohome Inc. American Depositary Shares each representing four class A ordinary shares.", - "lastsale": "$28.79", - "netchange": "0.47", - "pctchange": "1.66%", - "volume": "293349", - "marketCap": "3479257825.00", + "lastsale": "$28.02", + "netchange": "-0.77", + "pctchange": "-2.675%", + "volume": "564576", + "marketCap": "3386203691.00", "country": "China", "ipoyear": "2013", "industry": "EDP Services", @@ -3012,11 +3012,11 @@ { "symbol": "ATHS", "name": "Athene Holding Ltd. 7.250% Fixed-Rate Reset Junior Subordinated Debentures due 2064", - "lastsale": "$25.75", - "netchange": "0.06", - "pctchange": "0.234%", - "volume": "136128", - "marketCap": "5247989874.00", + "lastsale": "$25.58", + "netchange": "-0.17", + "pctchange": "-0.66%", + "volume": "40930", + "marketCap": "5213342951.00", "country": "Bermuda", "ipoyear": "2024", "industry": "", @@ -3026,11 +3026,11 @@ { "symbol": "ATI", "name": "ATI Inc. Common Stock", - "lastsale": "$54.01", - "netchange": "0.50", - "pctchange": "0.934%", - "volume": "2645195", - "marketCap": "7704126232.00", + "lastsale": "$58.11", + "netchange": "4.10", + "pctchange": "7.591%", + "volume": "3331142", + "marketCap": "8288960847.00", "country": "United States", "ipoyear": "", "industry": "Steel/Iron Ore", @@ -3040,11 +3040,11 @@ { "symbol": "ATIP", "name": "ATI Physical Therapy Inc. Class A Common Stock", - "lastsale": "$3.0854", - "netchange": "-2.0646", - "pctchange": "-40.089%", - "volume": "254391", - "marketCap": "13578892.00", + "lastsale": "$3.05", + "netchange": "-0.0355", + "pctchange": "-1.151%", + "volume": "95678", + "marketCap": "13454895.00", "country": "", "ipoyear": "2020", "industry": "Hospital/Nursing Management", @@ -3054,11 +3054,11 @@ { "symbol": "ATKR", "name": "Atkore Inc. Common Stock", - "lastsale": "$90.84", - "netchange": "2.45", - "pctchange": "2.772%", - "volume": "348161", - "marketCap": "3257951982.00", + "lastsale": "$104.45", + "netchange": "13.61", + "pctchange": "14.982%", + "volume": "1874568", + "marketCap": "3746070944.00", "country": "United States", "ipoyear": "2016", "industry": "Industrial Machinery/Components", @@ -3068,11 +3068,11 @@ { "symbol": "ATMU", "name": "Atmus Filtration Technologies Inc. Common Stock", - "lastsale": "$39.50", - "netchange": "0.63", - "pctchange": "1.621%", - "volume": "1021419", - "marketCap": "3292697327.00", + "lastsale": "$41.52", + "netchange": "2.02", + "pctchange": "5.114%", + "volume": "1251235", + "marketCap": "3461083368.00", "country": "United States", "ipoyear": "2023", "industry": "Auto Parts:O.E.M.", @@ -3082,11 +3082,11 @@ { "symbol": "ATO", "name": "Atmos Energy Corporation Common Stock", - "lastsale": "$137.98", - "netchange": "0.31", - "pctchange": "0.225%", - "volume": "893172", - "marketCap": "21419025469.00", + "lastsale": "$138.88", + "netchange": "0.90", + "pctchange": "0.652%", + "volume": "1132458", + "marketCap": "21558735014.00", "country": "United States", "ipoyear": "", "industry": "Oil/Gas Transmission", @@ -3096,11 +3096,11 @@ { "symbol": "ATR", "name": "AptarGroup Inc. Common Stock", - "lastsale": "$170.31", - "netchange": "2.05", - "pctchange": "1.218%", - "volume": "206206", - "marketCap": "11332981248.00", + "lastsale": "$173.16", + "netchange": "2.85", + "pctchange": "1.673%", + "volume": "264104", + "marketCap": "11522629516.00", "country": "United States", "ipoyear": "", "industry": "Plastic Products", @@ -3110,11 +3110,11 @@ { "symbol": "ATS", "name": "ATS Corporation Common Shares", - "lastsale": "$30.76", - "netchange": "0.69", - "pctchange": "2.295%", - "volume": "80043", - "marketCap": "3012208712.00", + "lastsale": "$29.26", + "netchange": "-1.50", + "pctchange": "-4.876%", + "volume": "517134", + "marketCap": "2865319471.00", "country": "Canada", "ipoyear": "2023", "industry": "Industrial Machinery/Components", @@ -3124,11 +3124,11 @@ { "symbol": "ATUS", "name": "Altice USA Inc. Class A Common Stock", - "lastsale": "$2.53", - "netchange": "-0.06", - "pctchange": "-2.317%", - "volume": "7237373", - "marketCap": "1165275951.00", + "lastsale": "$2.60", + "netchange": "0.07", + "pctchange": "2.767%", + "volume": "6109884", + "marketCap": "1197516788.00", "country": "United States", "ipoyear": "2017", "industry": "Cable & Other Pay Television Services", @@ -3138,11 +3138,11 @@ { "symbol": "AU", "name": "AngloGold Ashanti PLC Ordinary Shares", - "lastsale": "$27.12", - "netchange": "-0.02", - "pctchange": "-0.074%", - "volume": "1592371", - "marketCap": "11383073695.00", + "lastsale": "$26.25", + "netchange": "-0.87", + "pctchange": "-3.208%", + "volume": "2634247", + "marketCap": "11017908720.00", "country": "South Africa", "ipoyear": "", "industry": "Precious Metals", @@ -3152,11 +3152,11 @@ { "symbol": "AUB", "name": "Atlantic Union Bankshares Corporation Common Stock", - "lastsale": "$37.86", - "netchange": "0.82", - "pctchange": "2.214%", - "volume": "918391", - "marketCap": "3399178474.00", + "lastsale": "$43.14", + "netchange": "5.28", + "pctchange": "13.946%", + "volume": "2895465", + "marketCap": "3873231890.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -3166,10 +3166,10 @@ { "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": "$24.84", - "netchange": "-0.1404", - "pctchange": "-0.562%", - "volume": "10048", + "lastsale": "$25.07", + "netchange": "0.23", + "pctchange": "0.926%", + "volume": "109440", "marketCap": "", "country": "United States", "ipoyear": "", @@ -3180,11 +3180,11 @@ { "symbol": "AUNA", "name": "Auna SA Class A Ordinary Shares", - "lastsale": "$6.60", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "33455", - "marketCap": "487856008.00", + "lastsale": "$6.68", + "netchange": "0.08", + "pctchange": "1.212%", + "volume": "18346", + "marketCap": "493769414.00", "country": "Peru", "ipoyear": "2024", "industry": "Medical/Nursing Services", @@ -3194,11 +3194,11 @@ { "symbol": "AVA", "name": "Avista Corporation Common Stock", - "lastsale": "$37.23", - "netchange": "0.83", - "pctchange": "2.28%", - "volume": "668649", - "marketCap": "2930141022.00", + "lastsale": "$37.42", + "netchange": "0.19", + "pctchange": "0.51%", + "volume": "873231", + "marketCap": "2945094737.00", "country": "United States", "ipoyear": "", "industry": "Power Generation", @@ -3208,11 +3208,11 @@ { "symbol": "AVAL", "name": "Grupo Aval Acciones y Valores S.A. ADR (Each representing 20 preferred shares)", - "lastsale": "$2.00", - "netchange": "-0.01", - "pctchange": "-0.498%", - "volume": "14181", - "marketCap": "2374413946.00", + "lastsale": "$2.02", + "netchange": "0.02", + "pctchange": "1.00%", + "volume": "28156", + "marketCap": "2398158085.00", "country": "", "ipoyear": "2014", "industry": "Commercial Banks", @@ -3222,11 +3222,11 @@ { "symbol": "AVB", "name": "AvalonBay Communities Inc. Common Stock", - "lastsale": "$226.38", - "netchange": "7.88", - "pctchange": "3.606%", - "volume": "771467", - "marketCap": "32195037373.00", + "lastsale": "$224.93", + "netchange": "-1.45", + "pctchange": "-0.641%", + "volume": "854806", + "marketCap": "31988823025.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -3236,11 +3236,11 @@ { "symbol": "AVD", "name": "American Vanguard Corporation Common Stock ($0.10 Par Value)", - "lastsale": "$5.43", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "251418", - "marketCap": "156579056.00", + "lastsale": "$5.59", + "netchange": "0.16", + "pctchange": "2.947%", + "volume": "393800", + "marketCap": "161192804.00", "country": "United States", "ipoyear": "1998", "industry": "Agricultural Chemicals", @@ -3250,10 +3250,10 @@ { "symbol": "AVK", "name": "Advent Convertible and Income Fund", - "lastsale": "$11.30", - "netchange": "0.06", - "pctchange": "0.534%", - "volume": "193406", + "lastsale": "$11.46", + "netchange": "0.16", + "pctchange": "1.416%", + "volume": "220395", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -3264,11 +3264,11 @@ { "symbol": "AVNS", "name": "Avanos Medical Inc. Common Stock", - "lastsale": "$19.78", - "netchange": "0.57", - "pctchange": "2.967%", - "volume": "356204", - "marketCap": "909029401.00", + "lastsale": "$20.95", + "netchange": "1.17", + "pctchange": "5.915%", + "volume": "366766", + "marketCap": "962799087.00", "country": "United States", "ipoyear": "2014", "industry": "Industrial Specialties", @@ -3278,11 +3278,11 @@ { "symbol": "AVNT", "name": "Avient Corporation Common Stock", - "lastsale": "$48.19", - "netchange": "1.52", - "pctchange": "3.257%", - "volume": "521445", - "marketCap": "4400360218.00", + "lastsale": "$50.94", + "netchange": "2.75", + "pctchange": "5.707%", + "volume": "998977", + "marketCap": "4651470212.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -3292,11 +3292,11 @@ { "symbol": "AVTR", "name": "Avantor Inc. Common Stock", - "lastsale": "$22.77", - "netchange": "0.22", - "pctchange": "0.976%", - "volume": "4487647", - "marketCap": "15497576226.00", + "lastsale": "$22.97", + "netchange": "0.20", + "pctchange": "0.878%", + "volume": "5442167", + "marketCap": "15633698986.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -3306,11 +3306,11 @@ { "symbol": "AVY", "name": "Avery Dennison Corporation Common Stock", - "lastsale": "$206.75", - "netchange": "1.18", - "pctchange": "0.574%", - "volume": "351617", - "marketCap": "16611620888.00", + "lastsale": "$204.12", + "netchange": "-2.63", + "pctchange": "-1.272%", + "volume": "1078845", + "marketCap": "16400309822.00", "country": "United States", "ipoyear": "", "industry": "Containers/Packaging", @@ -3320,10 +3320,10 @@ { "symbol": "AWF", "name": "Alliancebernstein Global High Income Fund", - "lastsale": "$10.94", - "netchange": "0.08", - "pctchange": "0.737%", - "volume": "243363", + "lastsale": "$10.99", + "netchange": "0.05", + "pctchange": "0.457%", + "volume": "364086", "marketCap": "0.00", "country": "United States", "ipoyear": "1993", @@ -3334,11 +3334,11 @@ { "symbol": "AWI", "name": "Armstrong World Industries Inc Common Stock", - "lastsale": "$148.04", - "netchange": "4.96", - "pctchange": "3.467%", - "volume": "310688", - "marketCap": "6452792983.00", + "lastsale": "$153.61", + "netchange": "5.57", + "pctchange": "3.762%", + "volume": "345426", + "marketCap": "6695579101.00", "country": "United States", "ipoyear": "", "industry": "Plastic Products", @@ -3348,11 +3348,11 @@ { "symbol": "AWK", "name": "American Water Works Company Inc. Common Stock", - "lastsale": "$137.11", - "netchange": "1.81", - "pctchange": "1.338%", - "volume": "911408", - "marketCap": "26721901121.00", + "lastsale": "$133.58", + "netchange": "-3.53", + "pctchange": "-2.575%", + "volume": "2140422", + "marketCap": "26033925693.00", "country": "United States", "ipoyear": "2008", "industry": "Water Supply", @@ -3362,10 +3362,10 @@ { "symbol": "AWP", "name": "abrdn Global Premier Properties Fund Common Shares of Beneficial Interest", - "lastsale": "$4.26", - "netchange": "0.08", - "pctchange": "1.914%", - "volume": "213643", + "lastsale": "$4.22", + "netchange": "-0.04", + "pctchange": "-0.939%", + "volume": "485124", "marketCap": "0.00", "country": "United States", "ipoyear": "2007", @@ -3376,11 +3376,11 @@ { "symbol": "AWR", "name": "American States Water Company Common Stock", - "lastsale": "$84.76", - "netchange": "2.28", - "pctchange": "2.764%", - "volume": "200837", - "marketCap": "3174872187.00", + "lastsale": "$85.63", + "netchange": "0.87", + "pctchange": "1.026%", + "volume": "365626", + "marketCap": "3207459950.00", "country": "United States", "ipoyear": "", "industry": "Water Supply", @@ -3390,11 +3390,11 @@ { "symbol": "AX", "name": "Axos Financial Inc. Common Stock", - "lastsale": "$67.61", - "netchange": "2.40", - "pctchange": "3.68%", - "volume": "483173", - "marketCap": "3860019463.00", + "lastsale": "$81.55", + "netchange": "13.94", + "pctchange": "20.618%", + "volume": "2144417", + "marketCap": "4655887993.00", "country": "United States", "ipoyear": "2018", "industry": "Savings Institutions", @@ -3404,11 +3404,11 @@ { "symbol": "AXL", "name": "American Axle & Manufacturing Holdings Inc. Common Stock", - "lastsale": "$5.88", - "netchange": "0.08", - "pctchange": "1.379%", - "volume": "1898628", - "marketCap": "691376445.00", + "lastsale": "$6.20", + "netchange": "0.32", + "pctchange": "5.442%", + "volume": "1958741", + "marketCap": "729002374.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -3418,11 +3418,11 @@ { "symbol": "AXP", "name": "American Express Company Common Stock", - "lastsale": "$275.94", - "netchange": "5.75", - "pctchange": "2.128%", - "volume": "1856714", - "marketCap": "194384522947.00", + "lastsale": "$295.16", + "netchange": "19.22", + "pctchange": "6.965%", + "volume": "5380472", + "marketCap": "207923953732.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -3432,11 +3432,11 @@ { "symbol": "AXR", "name": "AMREP Corporation Common Stock", - "lastsale": "$31.22", - "netchange": "0.44", - "pctchange": "1.429%", - "volume": "37853", - "marketCap": "165074158.00", + "lastsale": "$31.70", + "netchange": "0.48", + "pctchange": "1.537%", + "volume": "10519", + "marketCap": "167612133.00", "country": "United States", "ipoyear": "", "industry": "Homebuilding", @@ -3446,11 +3446,11 @@ { "symbol": "AXS", "name": "Axis Capital Holdings Limited Common Stock", - "lastsale": "$80.06", - "netchange": "0.68", - "pctchange": "0.857%", - "volume": "570768", - "marketCap": "6697451644.00", + "lastsale": "$83.53", + "netchange": "3.47", + "pctchange": "4.334%", + "volume": "402111", + "marketCap": "6987735896.00", "country": "Bermuda", "ipoyear": "2003", "industry": "Property-Casualty Insurers", @@ -3460,10 +3460,10 @@ { "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": "$22.50", - "netchange": "0.19", - "pctchange": "0.852%", - "volume": "27098", + "lastsale": "$22.37", + "netchange": "-0.13", + "pctchange": "-0.578%", + "volume": "22693", "marketCap": "", "country": "Bermuda", "ipoyear": "", @@ -3474,11 +3474,11 @@ { "symbol": "AXTA", "name": "Axalta Coating Systems Ltd. Common Shares", - "lastsale": "$38.42", - "netchange": "0.34", - "pctchange": "0.893%", - "volume": "1341086", - "marketCap": "8377989834.00", + "lastsale": "$39.50", + "netchange": "1.08", + "pctchange": "2.811%", + "volume": "2056453", + "marketCap": "8613498138.00", "country": "United States", "ipoyear": "2014", "industry": "Paints/Coatings", @@ -3488,11 +3488,11 @@ { "symbol": "AYI", "name": "Acuity Brands Inc. ", - "lastsale": "$314.34", - "netchange": "7.34", - "pctchange": "2.391%", - "volume": "218422", - "marketCap": "9701583553.00", + "lastsale": "$320.41", + "netchange": "6.07", + "pctchange": "1.931%", + "volume": "500685", + "marketCap": "9888924051.00", "country": "United States", "ipoyear": "", "industry": "Building Products", @@ -3502,11 +3502,11 @@ { "symbol": "AZEK", "name": "The AZEK Company Inc. Class A Common Stock", - "lastsale": "$45.40", - "netchange": "0.96", - "pctchange": "2.16%", - "volume": "929614", - "marketCap": "6569181647.00", + "lastsale": "$45.45", + "netchange": "0.05", + "pctchange": "0.11%", + "volume": "1657744", + "marketCap": "6576416429.00", "country": "United States", "ipoyear": "2020", "industry": "Plastic Products", @@ -3516,11 +3516,11 @@ { "symbol": "AZO", "name": "AutoZone Inc. Common Stock", - "lastsale": "$3059.83", - "netchange": "13.48", - "pctchange": "0.442%", - "volume": "138576", - "marketCap": "51724250611.00", + "lastsale": "$3196.38", + "netchange": "136.55", + "pctchange": "4.463%", + "volume": "215716", + "marketCap": "54032531274.00", "country": "United States", "ipoyear": "", "industry": "Auto & Home Supply Stores", @@ -3530,11 +3530,11 @@ { "symbol": "AZUL", "name": "Azul S.A. American Depositary Shares (each representing three preferred shares)", - "lastsale": "$2.77", - "netchange": "0.12", - "pctchange": "4.528%", - "volume": "1240166", - "marketCap": "310009902.00", + "lastsale": "$2.85", + "netchange": "0.08", + "pctchange": "2.888%", + "volume": "1411132", + "marketCap": "318963256.00", "country": "Brazil", "ipoyear": "2017", "industry": "Air Freight/Delivery Services", @@ -3544,11 +3544,11 @@ { "symbol": "AZZ", "name": "AZZ Inc.", - "lastsale": "$79.30", - "netchange": "1.87", - "pctchange": "2.415%", - "volume": "126833", - "marketCap": "2369242294.00", + "lastsale": "$84.60", + "netchange": "5.30", + "pctchange": "6.683%", + "volume": "447144", + "marketCap": "2527590139.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -3558,11 +3558,11 @@ { "symbol": "B", "name": "Barnes Group Inc. Common Stock", - "lastsale": "$46.70", - "netchange": "-0.04", - "pctchange": "-0.086%", - "volume": "727350", - "marketCap": "2378898887.00", + "lastsale": "$46.60", + "netchange": "-0.10", + "pctchange": "-0.214%", + "volume": "1640575", + "marketCap": "2373804885.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -3572,25 +3572,39 @@ { "symbol": "BA", "name": "Boeing Company (The) Common Stock", - "lastsale": "$151.00", - "netchange": "-4.07", - "pctchange": "-2.625%", - "volume": "23045959", - "marketCap": "93348337561.00", + "lastsale": "$147.16", + "netchange": "-3.84", + "pctchange": "-2.543%", + "volume": "28017969", + "marketCap": "90974446063.00", "country": "United States", "ipoyear": "", "industry": "Aerospace", "sector": "Industrials", "url": "/market-activity/stocks/ba" }, + { + "symbol": "BA^A", + "name": "Boeing Company (The)", + "lastsale": "$52.60", + "netchange": "52.60", + "pctchange": "", + "volume": "3147904", + "marketCap": "", + "country": "United States", + "ipoyear": "", + "industry": "", + "sector": "", + "url": "/market-activity/stocks/ba^a" + }, { "symbol": "BABA", "name": "Alibaba Group Holding Limited American Depositary Shares each representing eight Ordinary share", - "lastsale": "$99.21", - "netchange": "0.81", - "pctchange": "0.823%", - "volume": "10721818", - "marketCap": "241441510713.00", + "lastsale": "$96.73", + "netchange": "-2.48", + "pctchange": "-2.50%", + "volume": "18140138", + "marketCap": "235406081355.00", "country": "China", "ipoyear": "2014", "industry": "Business Services", @@ -3600,11 +3614,11 @@ { "symbol": "BAC", "name": "Bank of America Corporation Common Stock", - "lastsale": "$41.88", - "netchange": "0.55", - "pctchange": "1.331%", - "volume": "30802826", - "marketCap": "321340197606.00", + "lastsale": "$45.41", + "netchange": "3.53", + "pctchange": "8.429%", + "volume": "110064170", + "marketCap": "348425462591.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -3614,10 +3628,10 @@ { "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": "$25.17", - "netchange": "0.06", - "pctchange": "0.239%", - "volume": "60011", + "lastsale": "$25.10", + "netchange": "-0.07", + "pctchange": "-0.278%", + "volume": "54906", "marketCap": "", "country": "United States", "ipoyear": "", @@ -3628,10 +3642,10 @@ { "symbol": "BAC^E", "name": "Bank of America Corporation Depositary Sh repstg 1/1000th Perp Pfd Ser E", - "lastsale": "$24.7359", - "netchange": "0.0859", - "pctchange": "0.348%", - "volume": "8463", + "lastsale": "$24.60", + "netchange": "-0.1359", + "pctchange": "-0.549%", + "volume": "12283", "marketCap": "", "country": "United States", "ipoyear": "", @@ -3642,10 +3656,10 @@ { "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": "$25.04", - "netchange": "0.01", - "pctchange": "0.04%", - "volume": "71201", + "lastsale": "$25.07", + "netchange": "0.03", + "pctchange": "0.12%", + "volume": "82235", "marketCap": "", "country": "United States", "ipoyear": "", @@ -3656,10 +3670,10 @@ { "symbol": "BAC^L", "name": "Bank of America Corporation Non Cumulative Perpetual Conv Pfd Ser L", - "lastsale": "$1241.98", - "netchange": "18.41", - "pctchange": "1.505%", - "volume": "5764", + "lastsale": "$1221.00", + "netchange": "-20.98", + "pctchange": "-1.689%", + "volume": "25151", "marketCap": "", "country": "United States", "ipoyear": "", @@ -3670,10 +3684,10 @@ { "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": "$24.35", - "netchange": "0.16", - "pctchange": "0.661%", - "volume": "70669", + "lastsale": "$24.05", + "netchange": "-0.30", + "pctchange": "-1.232%", + "volume": "80976", "marketCap": "", "country": "United States", "ipoyear": "", @@ -3684,10 +3698,10 @@ { "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": "$22.79", - "netchange": "0.23", - "pctchange": "1.02%", - "volume": "113136", + "lastsale": "$22.45", + "netchange": "-0.34", + "pctchange": "-1.492%", + "volume": "109298", "marketCap": "", "country": "United States", "ipoyear": "", @@ -3698,10 +3712,10 @@ { "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": "$20.21", - "netchange": "0.17", - "pctchange": "0.848%", - "volume": "59902", + "lastsale": "$19.70", + "netchange": "-0.51", + "pctchange": "-2.524%", + "volume": "76523", "marketCap": "", "country": "United States", "ipoyear": "", @@ -3712,10 +3726,10 @@ { "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": "$19.26", - "netchange": "0.3599", - "pctchange": "1.904%", - "volume": "115751", + "lastsale": "$18.74", + "netchange": "-0.52", + "pctchange": "-2.70%", + "volume": "67316", "marketCap": "", "country": "United States", "ipoyear": "", @@ -3726,10 +3740,10 @@ { "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": "$19.59", - "netchange": "0.15", - "pctchange": "0.772%", - "volume": "66115", + "lastsale": "$19.10", + "netchange": "-0.49", + "pctchange": "-2.501%", + "volume": "201021", "marketCap": "", "country": "United States", "ipoyear": "", @@ -3740,10 +3754,10 @@ { "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": "$22.08", - "netchange": "0.31", - "pctchange": "1.424%", - "volume": "129063", + "lastsale": "$21.61", + "netchange": "-0.47", + "pctchange": "-2.129%", + "volume": "79849", "marketCap": "", "country": "United States", "ipoyear": "", @@ -3754,11 +3768,11 @@ { "symbol": "BAH", "name": "Booz Allen Hamilton Holding Corporation Common Stock", - "lastsale": "$185.28", - "netchange": "2.66", - "pctchange": "1.457%", - "volume": "963506", - "marketCap": "23673734008.00", + "lastsale": "$179.96", + "netchange": "-5.32", + "pctchange": "-2.871%", + "volume": "2456481", + "marketCap": "22993983010.00", "country": "United States", "ipoyear": "2010", "industry": "Professional Services", @@ -3768,11 +3782,11 @@ { "symbol": "BAK", "name": "Braskem SA ADR", - "lastsale": "$6.14", - "netchange": "0.22", - "pctchange": "3.716%", - "volume": "543929", - "marketCap": "2773245523.00", + "lastsale": "$6.11", + "netchange": "-0.03", + "pctchange": "-0.489%", + "volume": "518491", + "marketCap": "2759695464.00", "country": "Brazil", "ipoyear": "", "industry": "Major Chemicals", @@ -3782,11 +3796,11 @@ { "symbol": "BALL", "name": "Ball Corporation Common Stock", - "lastsale": "$59.98", - "netchange": "0.52", - "pctchange": "0.875%", - "volume": "1535325", - "marketCap": "17899589201.00", + "lastsale": "$60.27", + "netchange": "0.29", + "pctchange": "0.483%", + "volume": "2072113", + "marketCap": "17986132730.00", "country": "United States", "ipoyear": "", "industry": "Containers/Packaging", @@ -3796,11 +3810,11 @@ { "symbol": "BALY", "name": "Bally's Corporation Common Stock", - "lastsale": "$17.50", - "netchange": "0.03", - "pctchange": "0.172%", - "volume": "674452", - "marketCap": "711060823.00", + "lastsale": "$17.62", + "netchange": "0.12", + "pctchange": "0.686%", + "volume": "687792", + "marketCap": "715936668.00", "country": "United States", "ipoyear": "2019", "industry": "Hotels/Resorts", @@ -3810,11 +3824,11 @@ { "symbol": "BAM", "name": "Brookfield Asset Management Inc Class A Limited Voting Shares", - "lastsale": "$55.57", - "netchange": "0.80", - "pctchange": "1.461%", - "volume": "2071417", - "marketCap": "21710974997.00", + "lastsale": "$56.96", + "netchange": "1.39", + "pctchange": "2.501%", + "volume": "1729246", + "marketCap": "22254042394.00", "country": "", "ipoyear": "2022", "industry": "Other Consumer Services", @@ -3824,11 +3838,11 @@ { "symbol": "BANC", "name": "Banc of California Inc. Common Stock", - "lastsale": "$15.26", - "netchange": "0.32", - "pctchange": "2.142%", - "volume": "1808331", - "marketCap": "2422994169.00", + "lastsale": "$16.78", + "netchange": "1.52", + "pctchange": "9.961%", + "volume": "7749759", + "marketCap": "2664340901.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -3838,10 +3852,10 @@ { "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": "$24.5105", - "netchange": "0.1405", - "pctchange": "0.577%", - "volume": "31113", + "lastsale": "$24.39", + "netchange": "-0.1205", + "pctchange": "-0.492%", + "volume": "120318", "marketCap": "", "country": "United States", "ipoyear": "", @@ -3852,11 +3866,11 @@ { "symbol": "BAP", "name": "Credicorp Ltd. Common Stock", - "lastsale": "$181.79", - "netchange": "0.27", - "pctchange": "0.149%", - "volume": "123063", - "marketCap": "17157761407.00", + "lastsale": "$183.47", + "netchange": "1.68", + "pctchange": "0.924%", + "volume": "307007", + "marketCap": "17316323700.00", "country": "Peru", "ipoyear": "", "industry": "Commercial Banks", @@ -3866,11 +3880,11 @@ { "symbol": "BARK", "name": "BARK Inc. Class A Common Stock", - "lastsale": "$1.46", - "netchange": "0.06", - "pctchange": "4.286%", - "volume": "489497", - "marketCap": "253381847.00", + "lastsale": "$1.51", + "netchange": "0.05", + "pctchange": "3.425%", + "volume": "648662", + "marketCap": "262059307.00", "country": "United States", "ipoyear": "2020", "industry": "Other Specialty Stores", @@ -3880,11 +3894,11 @@ { "symbol": "BAX", "name": "Baxter International Inc. Common Stock", - "lastsale": "$36.10", - "netchange": "0.30", - "pctchange": "0.838%", - "volume": "2615178", - "marketCap": "18417411577.00", + "lastsale": "$36.11", + "netchange": "0.01", + "pctchange": "0.028%", + "volume": "3696357", + "marketCap": "18422513353.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -3894,11 +3908,11 @@ { "symbol": "BB", "name": "BlackBerry Limited Common Stock", - "lastsale": "$2.30", - "netchange": "0.05", - "pctchange": "2.222%", - "volume": "5135470", - "marketCap": "1357398277.00", + "lastsale": "$2.29", + "netchange": "-0.01", + "pctchange": "-0.435%", + "volume": "8244240", + "marketCap": "1351496546.00", "country": "Canada", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -3908,11 +3922,11 @@ { "symbol": "BBAI", "name": "BigBear.ai Inc. Common Stock", - "lastsale": "$1.76", - "netchange": "0.15", - "pctchange": "9.317%", - "volume": "9856616", - "marketCap": "440129341.00", + "lastsale": "$1.59", + "netchange": "-0.17", + "pctchange": "-9.659%", + "volume": "8064919", + "marketCap": "397616848.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -3922,11 +3936,11 @@ { "symbol": "BBAR", "name": "Banco BBVA Argentina S.A. ADS", - "lastsale": "$14.10", - "netchange": "0.39", - "pctchange": "2.845%", - "volume": "1034208", - "marketCap": "2879737371.00", + "lastsale": "$15.29", + "netchange": "1.19", + "pctchange": "8.44%", + "volume": "2301907", + "marketCap": "3122779036.00", "country": "Argentina", "ipoyear": "", "industry": "Commercial Banks", @@ -3936,11 +3950,11 @@ { "symbol": "BBD", "name": "Banco Bradesco Sa American Depositary Shares", - "lastsale": "$2.40", - "netchange": "-0.02", - "pctchange": "-0.826%", - "volume": "38291970", - "marketCap": "25541208547.00", + "lastsale": "$2.41", + "netchange": "0.01", + "pctchange": "0.417%", + "volume": "44370178", + "marketCap": "25647630249.00", "country": "Brazil", "ipoyear": "", "industry": "Major Banks", @@ -3950,11 +3964,11 @@ { "symbol": "BBDC", "name": "Barings BDC Inc. Common Stock", - "lastsale": "$9.50", - "netchange": "0.09", - "pctchange": "0.956%", - "volume": "296170", - "marketCap": "1004700924.00", + "lastsale": "$9.78", + "netchange": "0.28", + "pctchange": "2.947%", + "volume": "381836", + "marketCap": "1034313162.00", "country": "United States", "ipoyear": "", "industry": "Diversified Financial Services", @@ -3964,11 +3978,11 @@ { "symbol": "BBDO", "name": "Banco Bradesco Sa American Depositary Shares (each representing one Common Share)", - "lastsale": "$2.20", - "netchange": "0.06", - "pctchange": "2.804%", - "volume": "14878", - "marketCap": "23412774502.00", + "lastsale": "$2.15", + "netchange": "-0.05", + "pctchange": "-2.273%", + "volume": "12559", + "marketCap": "22880665990.00", "country": "Brazil", "ipoyear": "", "industry": "Major Banks", @@ -3978,10 +3992,10 @@ { "symbol": "BBN", "name": "BlackRock Taxable Municipal Bond Trust Common Shares of Beneficial Interest", - "lastsale": "$16.84", - "netchange": "-0.18", - "pctchange": "-1.058%", - "volume": "278810", + "lastsale": "$16.55", + "netchange": "-0.29", + "pctchange": "-1.722%", + "volume": "304669", "marketCap": "0.00", "country": "United States", "ipoyear": "2010", @@ -3992,11 +4006,11 @@ { "symbol": "BBU", "name": "Brookfield Business Partners L.P. Limited Partnership Units ", - "lastsale": "$23.55", - "netchange": "0.90", - "pctchange": "3.974%", - "volume": "11958", - "marketCap": "5108977459.00", + "lastsale": "$24.19", + "netchange": "0.64", + "pctchange": "2.718%", + "volume": "14059", + "marketCap": "5247820158.00", "country": "", "ipoyear": "2016", "industry": "Engineering & Construction", @@ -4006,11 +4020,11 @@ { "symbol": "BBUC", "name": "Brookfield Business Corporation Class A Exchangeable Subordinate Voting Shares", - "lastsale": "$25.06", - "netchange": "0.50", - "pctchange": "2.036%", - "volume": "30731", - "marketCap": "2478147614.00", + "lastsale": "$26.41", + "netchange": "1.35", + "pctchange": "5.387%", + "volume": "158497", + "marketCap": "2611647187.00", "country": "", "ipoyear": "2022", "industry": "Engineering & Construction", @@ -4020,11 +4034,11 @@ { "symbol": "BBVA", "name": "Banco Bilbao Vizcaya Argentaria S.A. Common Stock", - "lastsale": "$10.46", - "netchange": "0.13", - "pctchange": "1.258%", - "volume": "791409", - "marketCap": "61064856375.00", + "lastsale": "$9.65", + "netchange": "-0.81", + "pctchange": "-7.744%", + "volume": "4122502", + "marketCap": "56336124667.00", "country": "Spain", "ipoyear": "", "industry": "Commercial Banks", @@ -4034,11 +4048,11 @@ { "symbol": "BBW", "name": "Build-A-Bear Workshop Inc. Common Stock", - "lastsale": "$37.77", - "netchange": "0.01", - "pctchange": "0.026%", - "volume": "200573", - "marketCap": "510562434.00", + "lastsale": "$38.31", + "netchange": "0.54", + "pctchange": "1.43%", + "volume": "399729", + "marketCap": "517861976.00", "country": "United States", "ipoyear": "2004", "industry": "Recreational Games/Products/Toys", @@ -4048,11 +4062,11 @@ { "symbol": "BBWI", "name": "Bath & Body Works Inc.", - "lastsale": "$31.62", - "netchange": "0.34", - "pctchange": "1.087%", - "volume": "4248278", - "marketCap": "6928319733.00", + "lastsale": "$31.75", + "netchange": "0.13", + "pctchange": "0.411%", + "volume": "8225356", + "marketCap": "6956804286.00", "country": "United States", "ipoyear": "", "industry": "Clothing/Shoe/Accessory Stores", @@ -4062,11 +4076,11 @@ { "symbol": "BBY", "name": "Best Buy Co. Inc. Common Stock", - "lastsale": "$92.84", - "netchange": "0.02", - "pctchange": "0.022%", - "volume": "2260402", - "marketCap": "19935091839.00", + "lastsale": "$89.40", + "netchange": "-3.44", + "pctchange": "-3.705%", + "volume": "4938742", + "marketCap": "19196436992.00", "country": "United States", "ipoyear": "", "industry": "Consumer Electronics/Video Chains", @@ -4076,11 +4090,11 @@ { "symbol": "BC", "name": "Brunswick Corporation Common Stock", - "lastsale": "$81.59", - "netchange": "0.98", - "pctchange": "1.216%", - "volume": "437513", - "marketCap": "5383571083.00", + "lastsale": "$85.95", + "netchange": "4.36", + "pctchange": "5.344%", + "volume": "1120884", + "marketCap": "5671257931.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -4090,10 +4104,10 @@ { "symbol": "BC^A", "name": "Brunswick Corporation 6.500% Senior Notes due 2048", - "lastsale": "$24.65", - "netchange": "-0.09", - "pctchange": "-0.364%", - "volume": "12078", + "lastsale": "$24.60", + "netchange": "-0.05", + "pctchange": "-0.203%", + "volume": "5388", "marketCap": "", "country": "United States", "ipoyear": "", @@ -4104,10 +4118,10 @@ { "symbol": "BC^B", "name": "Brunswick Corporation 6.625% Senior Notes due 2049", - "lastsale": "$24.98", - "netchange": "-0.02", - "pctchange": "-0.08%", - "volume": "2834", + "lastsale": "$24.80", + "netchange": "-0.18", + "pctchange": "-0.721%", + "volume": "2756", "marketCap": "", "country": "United States", "ipoyear": "", @@ -4118,10 +4132,10 @@ { "symbol": "BC^C", "name": "Brunswick Corporation 6.375% Notes due 2049", - "lastsale": "$24.75", - "netchange": "-0.06", - "pctchange": "-0.242%", - "volume": "13302", + "lastsale": "$24.55", + "netchange": "-0.20", + "pctchange": "-0.808%", + "volume": "15333", "marketCap": "", "country": "United States", "ipoyear": "", @@ -4132,11 +4146,11 @@ { "symbol": "BCAT", "name": "BlackRock Capital Allocation Term Trust Common Shares of Beneficial Interest", - "lastsale": "$15.87", - "netchange": "-0.04", - "pctchange": "-0.251%", - "volume": "281388", - "marketCap": "1716102450.00", + "lastsale": "$16.14", + "netchange": "0.27", + "pctchange": "1.701%", + "volume": "330926", + "marketCap": "1745298900.00", "country": "United States", "ipoyear": "2020", "industry": "Finance/Investors Services", @@ -4146,11 +4160,11 @@ { "symbol": "BCC", "name": "Boise Cascade L.L.C. Common Stock", - "lastsale": "$138.49", - "netchange": "4.23", - "pctchange": "3.151%", - "volume": "636063", - "marketCap": "5389899511.00", + "lastsale": "$141.76", + "netchange": "3.27", + "pctchange": "2.361%", + "volume": "440642", + "marketCap": "5444229292.00", "country": "United States", "ipoyear": "2013", "industry": "RETAIL: Building Materials", @@ -4160,11 +4174,11 @@ { "symbol": "BCE", "name": "BCE Inc. Common Stock", - "lastsale": "$28.84", - "netchange": "-0.28", - "pctchange": "-0.962%", - "volume": "4289129", - "marketCap": "26310244691.00", + "lastsale": "$28.74", + "netchange": "-0.10", + "pctchange": "-0.347%", + "volume": "6731776", + "marketCap": "26219016380.00", "country": "Canada", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -4174,11 +4188,11 @@ { "symbol": "BCH", "name": "Banco De Chile ADS", - "lastsale": "$23.15", - "netchange": "-0.21", - "pctchange": "-0.899%", - "volume": "127560", - "marketCap": "11692727149.00", + "lastsale": "$23.61", + "netchange": "0.46", + "pctchange": "1.987%", + "volume": "123888", + "marketCap": "11925066436.00", "country": "Chile", "ipoyear": "", "industry": "Commercial Banks", @@ -4188,11 +4202,11 @@ { "symbol": "BCO", "name": "Brinks Company (The) Common Stock", - "lastsale": "$103.95", - "netchange": "0.07", - "pctchange": "0.067%", - "volume": "404370", - "marketCap": "4588166514.00", + "lastsale": "$102.68", + "netchange": "-1.27", + "pctchange": "-1.222%", + "volume": "1206231", + "marketCap": "4532110992.00", "country": "United States", "ipoyear": "", "industry": "Oil Refining/Marketing", @@ -4202,11 +4216,11 @@ { "symbol": "BCS", "name": "Barclays PLC Common Stock", - "lastsale": "$12.86", - "netchange": "0.18", - "pctchange": "1.42%", - "volume": "7801986", - "marketCap": "46813832347.00", + "lastsale": "$13.49", + "netchange": "0.63", + "pctchange": "4.899%", + "volume": "14333553", + "marketCap": "49107200494.00", "country": "United Kingdom", "ipoyear": "", "industry": "Commercial Banks", @@ -4216,11 +4230,11 @@ { "symbol": "BCSF", "name": "Bain Capital Specialty Finance Inc. Common Stock", - "lastsale": "$16.44", - "netchange": "0.04", - "pctchange": "0.244%", - "volume": "116176", - "marketCap": "1061403637.00", + "lastsale": "$16.84", + "netchange": "0.40", + "pctchange": "2.433%", + "volume": "182948", + "marketCap": "1087228543.00", "country": "United States", "ipoyear": "2018", "industry": "Finance/Investors Services", @@ -4230,11 +4244,11 @@ { "symbol": "BCX", "name": "BlackRock Resources Common Shares of Beneficial Interest", - "lastsale": "$9.45", - "netchange": "0.09", - "pctchange": "0.962%", - "volume": "87911", - "marketCap": "801908195.00", + "lastsale": "$9.59", + "netchange": "0.14", + "pctchange": "1.481%", + "volume": "337386", + "marketCap": "813788316.00", "country": "United States", "ipoyear": "2011", "industry": "Finance/Investors Services", @@ -4244,11 +4258,11 @@ { "symbol": "BDC", "name": "Belden Inc Common Stock", - "lastsale": "$118.50", - "netchange": "2.33", - "pctchange": "2.006%", - "volume": "231783", - "marketCap": "4779892196.00", + "lastsale": "$131.43", + "netchange": "12.93", + "pctchange": "10.911%", + "volume": "489592", + "marketCap": "5301444989.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -4258,11 +4272,11 @@ { "symbol": "BDJ", "name": "Blackrock Enhanced Equity Dividend Trust", - "lastsale": "$8.75", - "netchange": "0.04", - "pctchange": "0.459%", - "volume": "307824", - "marketCap": "1588196103.00", + "lastsale": "$8.85", + "netchange": "0.10", + "pctchange": "1.143%", + "volume": "709174", + "marketCap": "1606346915.00", "country": "United States", "ipoyear": "2005", "industry": "Finance Companies", @@ -4272,11 +4286,11 @@ { "symbol": "BDN", "name": "Brandywine Realty Trust Common Stock", - "lastsale": "$5.27", - "netchange": "0.09", - "pctchange": "1.737%", - "volume": "1384077", - "marketCap": "909992807.00", + "lastsale": "$5.46", + "netchange": "0.19", + "pctchange": "3.605%", + "volume": "2591788", + "marketCap": "942756567.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -4286,11 +4300,11 @@ { "symbol": "BDX", "name": "Becton Dickinson and Company Common Stock", - "lastsale": "$237.30", - "netchange": "2.97", - "pctchange": "1.267%", - "volume": "1877834", - "marketCap": "68589765791.00", + "lastsale": "$240.06", + "netchange": "2.76", + "pctchange": "1.163%", + "volume": "2225528", + "marketCap": "69387522865.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -4300,11 +4314,11 @@ { "symbol": "BE", "name": "Bloom Energy Corporation Class A Common Stock", - "lastsale": "$11.40", - "netchange": "0.58", - "pctchange": "5.36%", - "volume": "9969821", - "marketCap": "2595134429.00", + "lastsale": "$10.97", + "netchange": "-0.43", + "pctchange": "-3.772%", + "volume": "12234563", + "marketCap": "2497247780.00", "country": "United States", "ipoyear": "2018", "industry": "Industrial Machinery/Components", @@ -4315,9 +4329,9 @@ "symbol": "BEDU", "name": "Bright Scholar Education Holdings Limited American Depositary Shares each representing four Class A Ordinary Share", "lastsale": "$1.90", - "netchange": "-0.06", - "pctchange": "-3.061%", - "volume": "1022", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "367", "marketCap": "56479788.00", "country": "China", "ipoyear": "2017", @@ -4328,11 +4342,11 @@ { "symbol": "BEKE", "name": "KE Holdings Inc American Depositary Shares (each representing three Class A Ordinary Shares)", - "lastsale": "$22.60", - "netchange": "0.43", - "pctchange": "1.94%", - "volume": "4471667", - "marketCap": "27053110622.00", + "lastsale": "$22.49", + "netchange": "-0.11", + "pctchange": "-0.487%", + "volume": "7700914", + "marketCap": "26921436190.00", "country": "China", "ipoyear": "2020", "industry": "Real Estate", @@ -4342,11 +4356,11 @@ { "symbol": "BEN", "name": "Franklin Resources Inc. Common Stock", - "lastsale": "$20.95", - "netchange": "0.79", - "pctchange": "3.919%", - "volume": "5602927", - "marketCap": "10956817109.00", + "lastsale": "$21.53", + "netchange": "0.58", + "pctchange": "2.768%", + "volume": "5473410", + "marketCap": "11260156198.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -4356,11 +4370,11 @@ { "symbol": "BEP", "name": "Brookfield Renewable Partners L.P. ", - "lastsale": "$26.83", - "netchange": "0.49", - "pctchange": "1.86%", - "volume": "225752", - "marketCap": "12915905872.00", + "lastsale": "$25.21", + "netchange": "-1.62", + "pctchange": "-6.038%", + "volume": "1373531", + "marketCap": "12136041261.00", "country": "Canada", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -4370,10 +4384,10 @@ { "symbol": "BEP^A", "name": "Brookfield Renewable Partners L.P. 5.25% Class A Preferred Limited Partnership Units Series 17", - "lastsale": "$20.84", - "netchange": "0.54", - "pctchange": "2.66%", - "volume": "8738", + "lastsale": "$20.32", + "netchange": "-0.52", + "pctchange": "-2.495%", + "volume": "17531", "marketCap": "", "country": "Canada", "ipoyear": "", @@ -4384,11 +4398,11 @@ { "symbol": "BEPC", "name": "Brookfield Renewable Corporation Class A Subordinate Voting Shares ", - "lastsale": "$31.85", - "netchange": "0.67", - "pctchange": "2.149%", - "volume": "598672", - "marketCap": "11915485195.00", + "lastsale": "$29.55", + "netchange": "-2.30", + "pctchange": "-7.221%", + "volume": "1854387", + "marketCap": "11055026296.00", "country": "United States", "ipoyear": "2020", "industry": "Electric Utilities: Central", @@ -4398,11 +4412,11 @@ { "symbol": "BEPH", "name": "Brookfield BRP Holdings (Canada) Inc. 4.625% Perpetual Subordinated Notes", - "lastsale": "$17.74", - "netchange": "0.24", - "pctchange": "1.371%", - "volume": "18194", - "marketCap": "5094295392.00", + "lastsale": "$17.465", + "netchange": "-0.275", + "pctchange": "-1.55%", + "volume": "7760", + "marketCap": "5015325198.00", "country": "Canada", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -4412,11 +4426,11 @@ { "symbol": "BEPI", "name": "Brookfield BRP Holdings (Canada) Inc. 4.875% Perpetual Subordinated Notes", - "lastsale": "$18.33", - "netchange": "0.20", - "pctchange": "1.103%", - "volume": "13747", - "marketCap": "5263722352.00", + "lastsale": "$18.0035", + "netchange": "-0.3265", + "pctchange": "-1.781%", + "volume": "11788", + "marketCap": "5169963195.00", "country": "Canada", "ipoyear": "2021", "industry": "Electric Utilities: Central", @@ -4426,11 +4440,11 @@ { "symbol": "BEPJ", "name": "Brookfield BRP Holdings (Canada) Inc. 7.250% Perpetual Subordinated Notes", - "lastsale": "$26.05", - "netchange": "0.39", - "pctchange": "1.52%", - "volume": "47612", - "marketCap": "7480631057.00", + "lastsale": "$25.89", + "netchange": "-0.16", + "pctchange": "-0.614%", + "volume": "7909", + "marketCap": "7434684763.00", "country": "Canada", "ipoyear": "2024", "industry": "Electric Utilities: Central", @@ -4440,11 +4454,11 @@ { "symbol": "BERY", "name": "Berry Global Group Inc. Common Stock", - "lastsale": "$64.79", - "netchange": "-6.16", - "pctchange": "-8.682%", - "volume": "1692541", - "marketCap": "7424934000.00", + "lastsale": "$67.01", + "netchange": "2.22", + "pctchange": "3.426%", + "volume": "1844914", + "marketCap": "7679346000.00", "country": "United States", "ipoyear": "2012", "industry": "Plastic Products", @@ -4455,9 +4469,9 @@ "symbol": "BEST", "name": "BEST Inc. American Depositary Shares each representing twenty (20) Class A Ordinary Shares", "lastsale": "$2.70", - "netchange": "-0.01", - "pctchange": "-0.369%", - "volume": "1967", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "6195", "marketCap": "54474444.00", "country": "Cayman Islands", "ipoyear": "2023", @@ -4468,10 +4482,10 @@ { "symbol": "BF/A", "name": "Brown Forman Corporation", - "lastsale": "$43.30", - "netchange": "0.33", - "pctchange": "0.768%", - "volume": "103831", + "lastsale": "$40.87", + "netchange": "-2.43", + "pctchange": "-5.612%", + "volume": "190410", "marketCap": "", "country": "United States", "ipoyear": "", @@ -4482,10 +4496,10 @@ { "symbol": "BF/B", "name": "Brown Forman Corporation", - "lastsale": "$43.74", - "netchange": "-0.05", - "pctchange": "-0.114%", - "volume": "1414841", + "lastsale": "$41.65", + "netchange": "-2.09", + "pctchange": "-4.778%", + "volume": "4131771", "marketCap": "", "country": "United States", "ipoyear": "", @@ -4499,7 +4513,7 @@ "lastsale": "$11.15", "netchange": "0.00", "pctchange": "0.00%", - "volume": "32", + "volume": "6", "marketCap": "0.00", "country": "", "ipoyear": "2022", @@ -4510,11 +4524,11 @@ { "symbol": "BFAM", "name": "Bright Horizons Family Solutions Inc. Common Stock", - "lastsale": "$115.88", - "netchange": "-16.95", - "pctchange": "-12.761%", - "volume": "1289323", - "marketCap": "6726040801.00", + "lastsale": "$116.39", + "netchange": "0.51", + "pctchange": "0.44%", + "volume": "1545893", + "marketCap": "6755642810.00", "country": "United States", "ipoyear": "2013", "industry": "Other Consumer Services", @@ -4524,11 +4538,11 @@ { "symbol": "BFH", "name": "Bread Financial Holdings Inc. Common Stock", - "lastsale": "$52.76", - "netchange": "2.13", - "pctchange": "4.207%", - "volume": "749144", - "marketCap": "2622966671.00", + "lastsale": "$62.77", + "netchange": "10.01", + "pctchange": "18.973%", + "volume": "2725763", + "marketCap": "3120614442.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -4538,10 +4552,10 @@ { "symbol": "BFK", "name": "BlackRock Municipal Income Trust", - "lastsale": "$10.22", - "netchange": "0.08", - "pctchange": "0.789%", - "volume": "72559", + "lastsale": "$10.12", + "netchange": "-0.10", + "pctchange": "-0.978%", + "volume": "192374", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -4552,11 +4566,11 @@ { "symbol": "BFLY", "name": "Butterfly Network Inc. Class A Common Stock", - "lastsale": "$2.45", - "netchange": "0.41", - "pctchange": "20.098%", - "volume": "7721610", - "marketCap": "522002015.00", + "lastsale": "$2.57", + "netchange": "0.12", + "pctchange": "4.898%", + "volume": "7331407", + "marketCap": "547569461.00", "country": "United States", "ipoyear": "2020", "industry": "Medical Electronics", @@ -4566,11 +4580,11 @@ { "symbol": "BFS", "name": "Saul Centers Inc. Common Stock", - "lastsale": "$39.89", - "netchange": "0.65", - "pctchange": "1.656%", - "volume": "34158", - "marketCap": "962791742.00", + "lastsale": "$40.94", + "netchange": "1.05", + "pctchange": "2.632%", + "volume": "96492", + "marketCap": "988134718.00", "country": "United States", "ipoyear": "1993", "industry": "Real Estate Investment Trusts", @@ -4580,10 +4594,10 @@ { "symbol": "BFS^D", "name": "Saul Centers Inc. Depositary Shares each representing 1/100th of a share of 6.125% Series D Cumulative Redeemable Preferred Stock", - "lastsale": "$22.62", - "netchange": "-0.36", - "pctchange": "-1.567%", - "volume": "102", + "lastsale": "$22.63", + "netchange": "0.01", + "pctchange": "0.044%", + "volume": "43623", "marketCap": "", "country": "United States", "ipoyear": "", @@ -4594,10 +4608,10 @@ { "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": "$23.43", - "netchange": "-0.14", - "pctchange": "-0.594%", - "volume": "9576", + "lastsale": "$22.835", + "netchange": "-0.595", + "pctchange": "-2.539%", + "volume": "6064", "marketCap": "", "country": "United States", "ipoyear": "", @@ -4608,10 +4622,10 @@ { "symbol": "BFZ", "name": "BlackRock California Municipal Income Trust", - "lastsale": "$11.72", - "netchange": "0.01", - "pctchange": "0.085%", - "volume": "111646", + "lastsale": "$11.62", + "netchange": "-0.10", + "pctchange": "-0.853%", + "volume": "145643", "marketCap": "0.00", "country": "United States", "ipoyear": "2001", @@ -4622,11 +4636,11 @@ { "symbol": "BG", "name": "Bunge Limited Common Shares", - "lastsale": "$84.80", - "netchange": "0.80", - "pctchange": "0.952%", - "volume": "3257133", - "marketCap": "11840378419.00", + "lastsale": "$85.76", + "netchange": "0.96", + "pctchange": "1.132%", + "volume": "2540341", + "marketCap": "11974420439.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -4636,10 +4650,10 @@ { "symbol": "BGB", "name": "Blackstone Strategic Credit 2027 Term Fund Common Shares of Beneficial Interest", - "lastsale": "$12.19", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "91837", + "lastsale": "$12.24", + "netchange": "0.05", + "pctchange": "0.41%", + "volume": "127281", "marketCap": "0.00", "country": "United States", "ipoyear": "2012", @@ -4650,10 +4664,10 @@ { "symbol": "BGH", "name": "Barings Global Short Duration High Yield Fund Common Shares of Beneficial Interests", - "lastsale": "$15.37", - "netchange": "0.04", - "pctchange": "0.261%", - "volume": "33401", + "lastsale": "$15.42", + "netchange": "0.05", + "pctchange": "0.325%", + "volume": "80922", "marketCap": "0.00", "country": "United States", "ipoyear": "2012", @@ -4664,11 +4678,11 @@ { "symbol": "BGR", "name": "BlackRock Energy and Resources Trust", - "lastsale": "$13.178", - "netchange": "0.098", - "pctchange": "0.749%", - "volume": "116402", - "marketCap": "1786754865.00", + "lastsale": "$13.57", + "netchange": "0.392", + "pctchange": "2.975%", + "volume": "204941", + "marketCap": "1839904653.00", "country": "United States", "ipoyear": "2004", "industry": "Trusts Except Educational Religious and Charitable", @@ -4678,11 +4692,11 @@ { "symbol": "BGS", "name": "B&G Foods Inc. Common Stock", - "lastsale": "$8.82", - "netchange": "0.16", - "pctchange": "1.848%", - "volume": "1151675", - "marketCap": "698225475.00", + "lastsale": "$7.07", + "netchange": "-1.75", + "pctchange": "-19.841%", + "volume": "6245791", + "marketCap": "559688674.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -4692,11 +4706,11 @@ { "symbol": "BGSF", "name": "BGSF Inc. Common Stock", - "lastsale": "$7.60", - "netchange": "-0.14", - "pctchange": "-1.809%", - "volume": "6318", - "marketCap": "83266641.00", + "lastsale": "$7.70", + "netchange": "0.10", + "pctchange": "1.316%", + "volume": "4455", + "marketCap": "84362255.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -4706,10 +4720,10 @@ { "symbol": "BGT", "name": "BlackRock Floating Rate Income Trust", - "lastsale": "$13.11", - "netchange": "0.07", - "pctchange": "0.537%", - "volume": "55391", + "lastsale": "$13.02", + "netchange": "-0.09", + "pctchange": "-0.686%", + "volume": "160711", "marketCap": "0.00", "country": "United States", "ipoyear": "2004", @@ -4720,10 +4734,10 @@ { "symbol": "BGX", "name": "Blackstone Long Short Credit Income Fund Common Shares", - "lastsale": "$12.65", - "netchange": "0.07", - "pctchange": "0.556%", - "volume": "57189", + "lastsale": "$12.68", + "netchange": "0.03", + "pctchange": "0.237%", + "volume": "48383", "marketCap": "0.00", "country": "", "ipoyear": "2011", @@ -4734,10 +4748,10 @@ { "symbol": "BGY", "name": "Blackrock Enhanced International Dividend Trust", - "lastsale": "$5.54", - "netchange": "0.05", - "pctchange": "0.911%", - "volume": "155053", + "lastsale": "$5.44", + "netchange": "-0.10", + "pctchange": "-1.805%", + "volume": "723882", "marketCap": "0.00", "country": "United States", "ipoyear": "2007", @@ -4748,11 +4762,11 @@ { "symbol": "BH", "name": "Biglari Holdings Inc. Class B Common Stock", - "lastsale": "$173.00", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "780", - "marketCap": "393662192.00", + "lastsale": "$179.97", + "netchange": "6.97", + "pctchange": "4.029%", + "volume": "14283", + "marketCap": "409522455.00", "country": "United States", "ipoyear": "2018", "industry": "Restaurants", @@ -4762,11 +4776,11 @@ { "symbol": "BHC", "name": "Bausch Health Companies Inc. Common Stock", - "lastsale": "$9.69", - "netchange": "0.43", - "pctchange": "4.644%", - "volume": "3345769", - "marketCap": "3564014956.00", + "lastsale": "$9.50", + "netchange": "-0.19", + "pctchange": "-1.961%", + "volume": "2988528", + "marketCap": "3494132310.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -4776,11 +4790,11 @@ { "symbol": "BHE", "name": "Benchmark Electronics Inc. Common Stock", - "lastsale": "$46.53", - "netchange": "1.37", - "pctchange": "3.034%", - "volume": "405913", - "marketCap": "1674936641.00", + "lastsale": "$51.41", + "netchange": "4.88", + "pctchange": "10.488%", + "volume": "433175", + "marketCap": "1850601606.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -4790,10 +4804,10 @@ { "symbol": "BHK", "name": "Blackrock Core Bond Trust", - "lastsale": "$11.67", - "netchange": "0.10", - "pctchange": "0.864%", - "volume": "90285", + "lastsale": "$11.46", + "netchange": "-0.21", + "pctchange": "-1.799%", + "volume": "135581", "marketCap": "0.00", "country": "United States", "ipoyear": "2001", @@ -4804,11 +4818,11 @@ { "symbol": "BHLB", "name": "Berkshire Hills Bancorp Inc. Common Stock", - "lastsale": "$27.53", - "netchange": "0.47", - "pctchange": "1.737%", - "volume": "167376", - "marketCap": "1183356953.00", + "lastsale": "$31.19", + "netchange": "3.66", + "pctchange": "13.295%", + "volume": "832601", + "marketCap": "1340679381.00", "country": "United States", "ipoyear": "", "industry": "Banks", @@ -4818,11 +4832,11 @@ { "symbol": "BHP", "name": "BHP Group Limited American Depositary Shares (Each representing two Ordinary Shares)", - "lastsale": "$56.68", - "netchange": "0.56", - "pctchange": "0.998%", - "volume": "1171034", - "marketCap": "143691540901.00", + "lastsale": "$55.94", + "netchange": "-0.74", + "pctchange": "-1.306%", + "volume": "3061865", + "marketCap": "141815539838.00", "country": "Australia", "ipoyear": "", "industry": "Coal Mining", @@ -4832,11 +4846,11 @@ { "symbol": "BHR", "name": "Braemar Hotels & Resorts Inc. Common Stock", - "lastsale": "$2.82", - "netchange": "-0.02", - "pctchange": "-0.704%", - "volume": "273512", - "marketCap": "187592621.00", + "lastsale": "$2.95", + "netchange": "0.13", + "pctchange": "4.61%", + "volume": "356663", + "marketCap": "196240508.00", "country": "United States", "ipoyear": "2013", "industry": "Real Estate Investment Trusts", @@ -4846,10 +4860,10 @@ { "symbol": "BHR^B", "name": "Braemar Hotels & Resorts Inc. 5.50% Series B Cumulative Convertible Preferred Stock par value $0.01 per share", - "lastsale": "$15.25", - "netchange": "1.00", - "pctchange": "7.018%", - "volume": "3084", + "lastsale": "$14.94", + "netchange": "-0.31", + "pctchange": "-2.033%", + "volume": "4557", "marketCap": "", "country": "United States", "ipoyear": "", @@ -4860,10 +4874,10 @@ { "symbol": "BHR^D", "name": "Braemar Hotels & Resorts Inc. 8.25% Series D Cumulative Preferred Stock par value $0.01 per share", - "lastsale": "$20.40", - "netchange": "0.04", - "pctchange": "0.196%", - "volume": "947", + "lastsale": "$20.4365", + "netchange": "0.0365", + "pctchange": "0.179%", + "volume": "3214", "marketCap": "", "country": "United States", "ipoyear": "", @@ -4874,10 +4888,10 @@ { "symbol": "BHV", "name": "BlackRock Virginia Municipal Bond Trust", - "lastsale": "$11.06", - "netchange": "-0.01", - "pctchange": "-0.09%", - "volume": "1839", + "lastsale": "$10.99", + "netchange": "-0.07", + "pctchange": "-0.633%", + "volume": "5899", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -4888,11 +4902,11 @@ { "symbol": "BHVN", "name": "Biohaven Ltd. Common Shares ", - "lastsale": "$51.41", - "netchange": "1.37", - "pctchange": "2.738%", - "volume": "492722", - "marketCap": "4860417227.00", + "lastsale": "$53.74", + "netchange": "2.33", + "pctchange": "4.532%", + "volume": "980329", + "marketCap": "5080700676.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -4902,11 +4916,11 @@ { "symbol": "BIGZ", "name": "BlackRock Innovation and Growth Term Trust Common Shares of Beneficial Interest", - "lastsale": "$7.48", - "netchange": "0.05", - "pctchange": "0.673%", - "volume": "448679", - "marketCap": "1763755382.00", + "lastsale": "$7.67", + "netchange": "0.19", + "pctchange": "2.54%", + "volume": "737922", + "marketCap": "1808556655.00", "country": "United States", "ipoyear": "2021", "industry": "", @@ -4916,11 +4930,11 @@ { "symbol": "BILL", "name": "BILL Holdings Inc. Common Stock", - "lastsale": "$59.30", - "netchange": "0.94", - "pctchange": "1.611%", - "volume": "1569067", - "marketCap": "6326436808.00", + "lastsale": "$64.72", + "netchange": "5.42", + "pctchange": "9.14%", + "volume": "3074959", + "marketCap": "6904670998.00", "country": "United States", "ipoyear": "2019", "industry": "EDP Services", @@ -4930,11 +4944,11 @@ { "symbol": "BIO", "name": "Bio-Rad Laboratories Inc. Class A Common Stock", - "lastsale": "$374.28", - "netchange": "5.36", - "pctchange": "1.453%", - "volume": "189112", - "marketCap": "10478629204.00", + "lastsale": "$372.93", + "netchange": "-1.35", + "pctchange": "-0.361%", + "volume": "215379", + "marketCap": "10440833571.00", "country": "United States", "ipoyear": "1980", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -4947,7 +4961,7 @@ "lastsale": "$334.85", "netchange": "0.00", "pctchange": "0.00%", - "volume": "9", + "volume": "47", "marketCap": "", "country": "United States", "ipoyear": "", @@ -4958,11 +4972,11 @@ { "symbol": "BIP", "name": "Brookfield Infrastructure Partners LP Limited Partnership Units", - "lastsale": "$34.47", - "netchange": "0.57", - "pctchange": "1.681%", - "volume": "439445", - "marketCap": "15902526715.00", + "lastsale": "$34.67", + "netchange": "0.20", + "pctchange": "0.58%", + "volume": "422777", + "marketCap": "15994795509.00", "country": "Bermuda", "ipoyear": "", "industry": "Marine Transportation", @@ -4972,10 +4986,10 @@ { "symbol": "BIP^A", "name": "Brookfield Infrastructure Partners LP 5.125% Class A Preferred Limited Partnership Units Series 13", - "lastsale": "$20.59", - "netchange": "0.79", - "pctchange": "3.99%", - "volume": "4221", + "lastsale": "$20.56", + "netchange": "-0.03", + "pctchange": "-0.146%", + "volume": "2574", "marketCap": "", "country": "Bermuda", "ipoyear": "", @@ -4986,10 +5000,10 @@ { "symbol": "BIP^B", "name": "Brookfield Infrastructure Partners LP 5.000% Class A Preferred Limited Partnership Units Series 14", - "lastsale": "$20.06", - "netchange": "0.5301", - "pctchange": "2.714%", - "volume": "3327", + "lastsale": "$19.93", + "netchange": "-0.13", + "pctchange": "-0.648%", + "volume": "2940", "marketCap": "", "country": "Bermuda", "ipoyear": "", @@ -5000,11 +5014,11 @@ { "symbol": "BIPC", "name": "Brookfield Infrastructure Corporation ", - "lastsale": "$41.35", - "netchange": "0.50", - "pctchange": "1.224%", - "volume": "388264", - "marketCap": "5914177987.00", + "lastsale": "$42.97", + "netchange": "1.62", + "pctchange": "3.918%", + "volume": "787498", + "marketCap": "6145882179.00", "country": "Canada", "ipoyear": "2020", "industry": "Marine Transportation", @@ -5014,11 +5028,11 @@ { "symbol": "BIPH", "name": "Brookfield Infrastructure Corporation 5.000% Subordinated Notes due 2081", - "lastsale": "$20.06", - "netchange": "0.54", - "pctchange": "2.766%", - "volume": "4571", - "marketCap": "9254560078.00", + "lastsale": "$19.7201", + "netchange": "-0.3399", + "pctchange": "-1.694%", + "volume": "10495", + "marketCap": "9097749262.00", "country": "Canada", "ipoyear": "2021", "industry": "Oil & Gas Production", @@ -5028,11 +5042,11 @@ { "symbol": "BIPI", "name": "BIP Bermuda Holdings I Limited 5.125% Perpetual Subordinated Notes", - "lastsale": "$19.57", - "netchange": "0.40", - "pctchange": "2.087%", - "volume": "14215", - "marketCap": "185462933.00", + "lastsale": "$19.33", + "netchange": "-0.24", + "pctchange": "-1.226%", + "volume": "6701", + "marketCap": "183188477.00", "country": "Bermuda", "ipoyear": "2022", "industry": "Marine Transportation", @@ -5042,11 +5056,11 @@ { "symbol": "BIPJ", "name": "Brookfield Infrastructure Corporation 7.250% Subordinated Notes due 2084", - "lastsale": "$25.45", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "24554", - "marketCap": "11741204087.00", + "lastsale": "$25.38", + "netchange": "-0.07", + "pctchange": "-0.275%", + "volume": "8034", + "marketCap": "11708910009.00", "country": "Canada", "ipoyear": "2024", "industry": "Oil & Gas Production", @@ -5056,11 +5070,11 @@ { "symbol": "BIRK", "name": "Birkenstock Holding plc Ordinary Shares", - "lastsale": "$46.26", - "netchange": "0.12", - "pctchange": "0.26%", - "volume": "720208", - "marketCap": "8452690530.00", + "lastsale": "$46.40", + "netchange": "0.14", + "pctchange": "0.303%", + "volume": "1265853", + "marketCap": "8478271522.00", "country": "", "ipoyear": "2023", "industry": "Shoe Manufacturing", @@ -5070,10 +5084,10 @@ { "symbol": "BIT", "name": "BlackRock Multi-Sector Income Trust Common Shares of Beneficial Interest", - "lastsale": "$14.81", - "netchange": "0.02", - "pctchange": "0.135%", - "volume": "118024", + "lastsale": "$14.92", + "netchange": "0.11", + "pctchange": "0.743%", + "volume": "169954", "marketCap": "0.00", "country": "", "ipoyear": "2013", @@ -5084,11 +5098,11 @@ { "symbol": "BJ", "name": "BJ's Wholesale Club Holdings Inc. Common Stock", - "lastsale": "$88.08", - "netchange": "1.33", - "pctchange": "1.533%", - "volume": "983155", - "marketCap": "11678135949.00", + "lastsale": "$89.22", + "netchange": "1.14", + "pctchange": "1.294%", + "volume": "1562934", + "marketCap": "11829283485.00", "country": "United States", "ipoyear": "2018", "industry": "Department/Specialty Retail Stores", @@ -5098,11 +5112,11 @@ { "symbol": "BK", "name": "The Bank of New York Mellon Corporation Common Stock", - "lastsale": "$76.01", - "netchange": "1.01", - "pctchange": "1.347%", - "volume": "2582217", - "marketCap": "55265223103.00", + "lastsale": "$78.20", + "netchange": "2.19", + "pctchange": "2.881%", + "volume": "6240950", + "marketCap": "56857524624.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -5112,39 +5126,25 @@ { "symbol": "BKD", "name": "Brookdale Senior Living Inc. Common Stock", - "lastsale": "$6.26", - "netchange": "0.02", - "pctchange": "0.321%", - "volume": "709844", - "marketCap": "1234478354.00", + "lastsale": "$6.46", + "netchange": "0.20", + "pctchange": "3.195%", + "volume": "2005738", + "marketCap": "1273918557.00", "country": "United States", "ipoyear": "2005", "industry": "Hospital/Nursing Management", "sector": "Health Care", "url": "/market-activity/stocks/bkd" }, - { - "symbol": "BKDT", - "name": "Brookdale Senior Living Inc. 7.00% Tangible Equity Units", - "lastsale": "$84.99", - "netchange": "-1.06", - "pctchange": "-1.232%", - "volume": "559", - "marketCap": "16760114265.00", - "country": "United States", - "ipoyear": "2022", - "industry": "Hospital/Nursing Management", - "sector": "Health Care", - "url": "/market-activity/stocks/bkdt" - }, { "symbol": "BKE", "name": "Buckle Inc. (The) Common Stock", - "lastsale": "$44.18", - "netchange": "1.24", - "pctchange": "2.888%", - "volume": "351032", - "marketCap": "2243186307.00", + "lastsale": "$45.43", + "netchange": "1.25", + "pctchange": "2.829%", + "volume": "461020", + "marketCap": "2306653552.00", "country": "United States", "ipoyear": "", "industry": "Clothing/Shoe/Accessory Stores", @@ -5154,11 +5154,11 @@ { "symbol": "BKH", "name": "Black Hills Corporation Common Stock", - "lastsale": "$58.81", - "netchange": "1.21", - "pctchange": "2.101%", - "volume": "380198", - "marketCap": "4101906815.00", + "lastsale": "$60.36", + "netchange": "1.55", + "pctchange": "2.636%", + "volume": "939573", + "marketCap": "4210016925.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -5168,11 +5168,11 @@ { "symbol": "BKKT", "name": "Bakkt Holdings Inc. Class A Common Stock", - "lastsale": "$9.27", - "netchange": "0.31", - "pctchange": "3.46%", - "volume": "46960", - "marketCap": "125298270.00", + "lastsale": "$10.55", + "netchange": "1.28", + "pctchange": "13.808%", + "volume": "228046", + "marketCap": "142599434.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -5182,10 +5182,10 @@ { "symbol": "BKN", "name": "BlackRock Investment Quality Municipal Trust Inc. (The)", - "lastsale": "$12.30", - "netchange": "0.03", - "pctchange": "0.244%", - "volume": "50853", + "lastsale": "$12.17", + "netchange": "-0.13", + "pctchange": "-1.057%", + "volume": "40323", "marketCap": "0.00", "country": "United States", "ipoyear": "1993", @@ -5196,11 +5196,11 @@ { "symbol": "BKSY", "name": "BlackSky Technology Inc. Class A Common Stock", - "lastsale": "$7.20", - "netchange": "0.33", - "pctchange": "4.803%", - "volume": "700026", - "marketCap": "134019317.00", + "lastsale": "$7.57", + "netchange": "0.37", + "pctchange": "5.139%", + "volume": "1038068", + "marketCap": "140906421.00", "country": "United States", "ipoyear": "2019", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -5210,11 +5210,11 @@ { "symbol": "BKT", "name": "BlackRock Income Trust Inc. (The)", - "lastsale": "$11.88", - "netchange": "0.03", - "pctchange": "0.253%", - "volume": "23618", - "marketCap": "1767298155.00", + "lastsale": "$11.82", + "netchange": "-0.06", + "pctchange": "-0.505%", + "volume": "36631", + "marketCap": "1758372407.00", "country": "United States", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -5224,11 +5224,11 @@ { "symbol": "BKU", "name": "BankUnited Inc. Common Stock", - "lastsale": "$35.09", - "netchange": "0.43", - "pctchange": "1.241%", - "volume": "579750", - "marketCap": "2623114211.00", + "lastsale": "$40.43", + "netchange": "5.34", + "pctchange": "15.218%", + "volume": "2644285", + "marketCap": "3022102555.00", "country": "United States", "ipoyear": "2011", "industry": "Savings Institutions", @@ -5238,11 +5238,11 @@ { "symbol": "BKV", "name": "BKV Corporation Common Stock", - "lastsale": "$18.11", - "netchange": "0.24", - "pctchange": "1.343%", - "volume": "74311", - "marketCap": "1523513837.00", + "lastsale": "$18.82", + "netchange": "0.71", + "pctchange": "3.92%", + "volume": "374517", + "marketCap": "1583242983.00", "country": "", "ipoyear": "2024", "industry": "Oil & Gas Production", @@ -5252,11 +5252,11 @@ { "symbol": "BLCO", "name": "Bausch + Lomb Corporation Common Shares", - "lastsale": "$19.81", - "netchange": "-0.06", - "pctchange": "-0.302%", - "volume": "776768", - "marketCap": "6976369335.00", + "lastsale": "$19.83", + "netchange": "0.02", + "pctchange": "0.101%", + "volume": "308160", + "marketCap": "6983412616.00", "country": "", "ipoyear": "2022", "industry": "Ophthalmic Goods", @@ -5266,11 +5266,11 @@ { "symbol": "BLD", "name": "TopBuild Corp. Common Stock", - "lastsale": "$377.71", - "netchange": "15.58", - "pctchange": "4.302%", - "volume": "756173", - "marketCap": "11394079935.00", + "lastsale": "$371.17", + "netchange": "-6.54", + "pctchange": "-1.731%", + "volume": "603227", + "marketCap": "11196792908.00", "country": "United States", "ipoyear": "2015", "industry": "Engineering & Construction", @@ -5280,11 +5280,11 @@ { "symbol": "BLDR", "name": "Builders FirstSource Inc. Common Stock", - "lastsale": "$180.99", - "netchange": "8.56", - "pctchange": "4.964%", - "volume": "2137568", - "marketCap": "21077084752.00", + "lastsale": "$176.78", + "netchange": "-4.21", + "pctchange": "-2.326%", + "volume": "3332185", + "marketCap": "20586811660.00", "country": "United States", "ipoyear": "2005", "industry": "RETAIL: Building Materials", @@ -5294,10 +5294,10 @@ { "symbol": "BLE", "name": "BlackRock Municipal Income Trust II", - "lastsale": "$10.79", - "netchange": "-0.01", - "pctchange": "-0.093%", - "volume": "88921", + "lastsale": "$10.68", + "netchange": "-0.11", + "pctchange": "-1.019%", + "volume": "205254", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -5308,11 +5308,11 @@ { "symbol": "BLK", "name": "BlackRock Inc. Common Stock", - "lastsale": "$1014.35", - "netchange": "22.85", - "pctchange": "2.305%", - "volume": "424746", - "marketCap": "150254121659.00", + "lastsale": "$1029.82", + "netchange": "15.47", + "pctchange": "1.525%", + "volume": "1266385", + "marketCap": "152545669214.00", "country": "United States", "ipoyear": "1999", "industry": "Investment Bankers/Brokers/Service", @@ -5322,11 +5322,11 @@ { "symbol": "BLND", "name": "Blend Labs Inc. Class A Common Stock", - "lastsale": "$3.80", - "netchange": "0.19", - "pctchange": "5.263%", - "volume": "1383531", - "marketCap": "966126391.00", + "lastsale": "$3.86", + "netchange": "0.06", + "pctchange": "1.579%", + "volume": "3416132", + "marketCap": "981381018.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Programming Data Processing", @@ -5336,11 +5336,11 @@ { "symbol": "BLW", "name": "Blackrock Limited Duration Income Trust", - "lastsale": "$14.29", - "netchange": "0.05", - "pctchange": "0.351%", - "volume": "67392", - "marketCap": "510313805.00", + "lastsale": "$14.30", + "netchange": "0.01", + "pctchange": "0.07%", + "volume": "122390", + "marketCap": "510670918.00", "country": "United States", "ipoyear": "2003", "industry": "Other Consumer Services", @@ -5350,11 +5350,11 @@ { "symbol": "BLX", "name": "Banco Latinoamericano de Comercio Exterior S.A.", - "lastsale": "$32.70", - "netchange": "0.45", - "pctchange": "1.395%", - "volume": "120844", - "marketCap": "2389706909.00", + "lastsale": "$34.28", + "netchange": "1.58", + "pctchange": "4.832%", + "volume": "267728", + "marketCap": "2505172870.00", "country": "Panama", "ipoyear": "1992", "industry": "Commercial Banks", @@ -5364,11 +5364,11 @@ { "symbol": "BMA", "name": "Banco Macro S.A. ADR (representing Ten Class B Common Shares)", - "lastsale": "$75.43", - "netchange": "0.34", - "pctchange": "0.453%", - "volume": "286209", - "marketCap": "4823095352.00", + "lastsale": "$82.17", + "netchange": "6.74", + "pctchange": "8.935%", + "volume": "487154", + "marketCap": "5254059990.00", "country": "Argentina", "ipoyear": "", "industry": "Commercial Banks", @@ -5378,11 +5378,11 @@ { "symbol": "BME", "name": "Blackrock Health Sciences Trust", - "lastsale": "$40.28", - "netchange": "0.15", - "pctchange": "0.374%", - "volume": "28012", - "marketCap": "537053965.00", + "lastsale": "$40.38", + "netchange": "0.10", + "pctchange": "0.248%", + "volume": "25776", + "marketCap": "538387267.00", "country": "United States", "ipoyear": "2005", "industry": "Trusts Except Educational Religious and Charitable", @@ -5392,11 +5392,11 @@ { "symbol": "BMEZ", "name": "BlackRock Health Sciences Term Trust Common Shares of Beneficial Interest", - "lastsale": "$15.70", - "netchange": "0.08", - "pctchange": "0.512%", - "volume": "277387", - "marketCap": "209328383.00", + "lastsale": "$15.828", + "netchange": "0.128", + "pctchange": "0.815%", + "volume": "239395", + "marketCap": "211035009.00", "country": "United States", "ipoyear": "2020", "industry": "Trusts Except Educational Religious and Charitable", @@ -5406,11 +5406,11 @@ { "symbol": "BMI", "name": "Badger Meter Inc. Common Stock", - "lastsale": "$206.60", - "netchange": "3.75", - "pctchange": "1.849%", - "volume": "134933", - "marketCap": "6076241530.00", + "lastsale": "$223.66", + "netchange": "17.06", + "pctchange": "8.258%", + "volume": "316245", + "marketCap": "6577987321.00", "country": "United States", "ipoyear": "1971", "industry": "Industrial Machinery/Components", @@ -5420,10 +5420,10 @@ { "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": "$23.14", - "netchange": "-0.1579", - "pctchange": "-0.678%", - "volume": "7053", + "lastsale": "$22.86", + "netchange": "-0.28", + "pctchange": "-1.21%", + "volume": "13365", "marketCap": "", "country": "United States", "ipoyear": "", @@ -5434,10 +5434,10 @@ { "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": "$23.32", - "netchange": "0.153", - "pctchange": "0.66%", - "volume": "15993", + "lastsale": "$22.98", + "netchange": "-0.34", + "pctchange": "-1.458%", + "volume": "49855", "marketCap": "", "country": "United States", "ipoyear": "", @@ -5448,10 +5448,10 @@ { "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": "$24.12", - "netchange": "-0.02", - "pctchange": "-0.083%", - "volume": "15299", + "lastsale": "$24.09", + "netchange": "-0.03", + "pctchange": "-0.124%", + "volume": "6430", "marketCap": "", "country": "United States", "ipoyear": "", @@ -5462,10 +5462,10 @@ { "symbol": "BML^L", "name": "Bank of America Corporation Depositary Shares (Each representing a 1/1200th Interest in a Share of Floating Rate Non-Cumulative Preferred Stock Series 5)", - "lastsale": "$24.45", - "netchange": "0.15", - "pctchange": "0.617%", - "volume": "7533", + "lastsale": "$24.29", + "netchange": "-0.16", + "pctchange": "-0.654%", + "volume": "30473", "marketCap": "", "country": "United States", "ipoyear": "", @@ -5476,10 +5476,10 @@ { "symbol": "BMN", "name": "BlackRock 2037 Municipal Target Term Trust Common Shares of Beneficial Interest", - "lastsale": "$25.155", - "netchange": "-0.0231", - "pctchange": "-0.092%", - "volume": "10210", + "lastsale": "$25.02", + "netchange": "-0.135", + "pctchange": "-0.537%", + "volume": "9127", "marketCap": "0.00", "country": "", "ipoyear": "2022", @@ -5490,11 +5490,11 @@ { "symbol": "BMO", "name": "Bank Of Montreal Common Stock", - "lastsale": "$91.29", - "netchange": "1.23", - "pctchange": "1.366%", - "volume": "563550", - "marketCap": "66588147095.00", + "lastsale": "$93.17", + "netchange": "1.88", + "pctchange": "2.059%", + "volume": "794786", + "marketCap": "67959444242.00", "country": "Canada", "ipoyear": "", "industry": "Commercial Banks", @@ -5504,11 +5504,11 @@ { "symbol": "BMY", "name": "Bristol-Myers Squibb Company Common Stock", - "lastsale": "$55.95", - "netchange": "0.50", - "pctchange": "0.902%", - "volume": "9271158", - "marketCap": "113476484910.00", + "lastsale": "$55.28", + "netchange": "-0.67", + "pctchange": "-1.197%", + "volume": "11774582", + "marketCap": "112117606539.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -5518,11 +5518,11 @@ { "symbol": "BN", "name": "Brookfield Corporation Class A Limited Voting Shares", - "lastsale": "$55.75", - "netchange": "1.89", - "pctchange": "3.509%", - "volume": "1968517", - "marketCap": "84059680743.00", + "lastsale": "$56.98", + "netchange": "1.23", + "pctchange": "2.206%", + "volume": "3067428", + "marketCap": "85914271009.00", "country": "Canada", "ipoyear": "1925", "industry": "Building operators", @@ -5532,11 +5532,11 @@ { "symbol": "BNED", "name": "Barnes & Noble Education Inc Common Stock", - "lastsale": "$9.12", - "netchange": "0.12", - "pctchange": "1.333%", - "volume": "87090", - "marketCap": "239017288.00", + "lastsale": "$9.57", + "netchange": "0.45", + "pctchange": "4.934%", + "volume": "194372", + "marketCap": "250810905.00", "country": "United States", "ipoyear": "2015", "industry": "Other Specialty Stores", @@ -5546,11 +5546,11 @@ { "symbol": "BNH", "name": "Brookfield Finance Inc. 4.625% Subordinated Notes due October 16 2080", - "lastsale": "$18.73", - "netchange": "0.06", - "pctchange": "0.321%", - "volume": "16415", - "marketCap": "28241037136.00", + "lastsale": "$18.429", + "netchange": "-0.301", + "pctchange": "-1.607%", + "volume": "7609", + "marketCap": "27787190250.00", "country": "Canada", "ipoyear": "2020", "industry": "Building operators", @@ -5560,11 +5560,11 @@ { "symbol": "BNJ", "name": "Brookfield Finance Inc. 4.50% Perpetual Subordinated Notes", - "lastsale": "$17.78", - "netchange": "0.27", - "pctchange": "1.542%", - "volume": "7011", - "marketCap": "26808630020.00", + "lastsale": "$17.42", + "netchange": "-0.36", + "pctchange": "-2.025%", + "volume": "7669", + "marketCap": "26265823113.00", "country": "Canada", "ipoyear": "2020", "industry": "Building operators", @@ -5574,11 +5574,11 @@ { "symbol": "BNL", "name": "Broadstone Net Lease Inc. Common Stock", - "lastsale": "$17.64", - "netchange": "0.10", - "pctchange": "0.57%", - "volume": "1077337", - "marketCap": "3325973737.00", + "lastsale": "$17.70", + "netchange": "0.06", + "pctchange": "0.34%", + "volume": "2163589", + "marketCap": "3337286573.00", "country": "United States", "ipoyear": "2020", "industry": "Real Estate Investment Trusts", @@ -5588,11 +5588,11 @@ { "symbol": "BNS", "name": "Bank Nova Scotia Halifax Pfd 3 Ordinary Shares", - "lastsale": "$53.13", - "netchange": "0.09", - "pctchange": "0.17%", - "volume": "1128801", - "marketCap": "65327032689.00", + "lastsale": "$53.24", + "netchange": "0.11", + "pctchange": "0.207%", + "volume": "1731036", + "marketCap": "65462285344.00", "country": "Canada", "ipoyear": "", "industry": "Major Banks", @@ -5602,11 +5602,11 @@ { "symbol": "BNT", "name": "Brookfield Wealth Solutions Ltd. Class A Exchangeable Limited Voting Shares", - "lastsale": "$55.76", - "netchange": "1.70", - "pctchange": "3.145%", - "volume": "10488", - "marketCap": "8111201446.00", + "lastsale": "$57.06", + "netchange": "1.30", + "pctchange": "2.331%", + "volume": "25671", + "marketCap": "8300307649.00", "country": "", "ipoyear": "2021", "industry": "Property-Casualty Insurers", @@ -5616,10 +5616,10 @@ { "symbol": "BNY", "name": "BlackRock New York Municipal Income Trust", - "lastsale": "$10.64", - "netchange": "0.01", - "pctchange": "0.094%", - "volume": "60578", + "lastsale": "$10.49", + "netchange": "-0.15", + "pctchange": "-1.41%", + "volume": "95101", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -5630,11 +5630,11 @@ { "symbol": "BOC", "name": "Boston Omaha Corporation Class A Common Stock", - "lastsale": "$15.22", - "netchange": "0.26", - "pctchange": "1.738%", - "volume": "110767", - "marketCap": "478807943.00", + "lastsale": "$15.89", + "netchange": "0.67", + "pctchange": "4.402%", + "volume": "195566", + "marketCap": "499885560.00", "country": "United States", "ipoyear": "2022", "industry": "Real Estate", @@ -5644,11 +5644,11 @@ { "symbol": "BODI", "name": "The Beachbody Company Inc. Class A Common Stock", - "lastsale": "$6.21", - "netchange": "-0.06", - "pctchange": "-0.957%", - "volume": "8226", - "marketCap": "42949422.00", + "lastsale": "$6.02", + "netchange": "-0.19", + "pctchange": "-3.06%", + "volume": "40257", + "marketCap": "41635349.00", "country": "United States", "ipoyear": "2021", "industry": "Other Consumer Services", @@ -5658,10 +5658,10 @@ { "symbol": "BOE", "name": "Blackrock Enhanced Global Dividend Trust Common Shares of Beneficial Interest", - "lastsale": "$11.03", - "netchange": "0.03", - "pctchange": "0.273%", - "volume": "134363", + "lastsale": "$11.10", + "netchange": "0.07", + "pctchange": "0.635%", + "volume": "153479", "marketCap": "0.00", "country": "United States", "ipoyear": "2005", @@ -5672,11 +5672,11 @@ { "symbol": "BOH", "name": "Bank of Hawaii Corporation Common Stock", - "lastsale": "$73.18", - "netchange": "1.53", - "pctchange": "2.135%", - "volume": "330741", - "marketCap": "2908769837.00", + "lastsale": "$80.01", + "netchange": "6.83", + "pctchange": "9.333%", + "volume": "865534", + "marketCap": "3180249722.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -5686,10 +5686,10 @@ { "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": "$17.54", - "netchange": "0.14", - "pctchange": "0.805%", - "volume": "18371", + "lastsale": "$17.27", + "netchange": "-0.27", + "pctchange": "-1.539%", + "volume": "8995", "marketCap": "", "country": "United States", "ipoyear": "", @@ -5700,10 +5700,10 @@ { "symbol": "BOH^B", "name": "Bank of Hawaii Corporation Depositary Shares Each Representing a 1/40th Interest in a Share of 8.000% Fixed Rate Non-Cumulative Perpetual Preferred Stock Series B", - "lastsale": "$26.77", - "netchange": "-0.05", - "pctchange": "-0.186%", - "volume": "20817", + "lastsale": "$26.61", + "netchange": "-0.16", + "pctchange": "-0.598%", + "volume": "9909", "marketCap": "", "country": "United States", "ipoyear": "", @@ -5714,11 +5714,11 @@ { "symbol": "BOOT", "name": "Boot Barn Holdings Inc. Common Stock", - "lastsale": "$130.15", - "netchange": "1.48", - "pctchange": "1.15%", - "volume": "819953", - "marketCap": "3972861548.00", + "lastsale": "$127.21", + "netchange": "-2.94", + "pctchange": "-2.259%", + "volume": "1407686", + "marketCap": "3883117307.00", "country": "United States", "ipoyear": "2014", "industry": "Clothing/Shoe/Accessory Stores", @@ -5728,11 +5728,11 @@ { "symbol": "BORR", "name": "Borr Drilling Limited Common Shares", - "lastsale": "$4.19", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "2610593", - "marketCap": "1065349400.00", + "lastsale": "$4.41", + "netchange": "0.22", + "pctchange": "5.251%", + "volume": "5635349", + "marketCap": "1121286600.00", "country": "", "ipoyear": "2019", "industry": "Oil & Gas Production", @@ -5742,11 +5742,11 @@ { "symbol": "BOW", "name": "Bowhead Specialty Holdings Inc. Common Stock", - "lastsale": "$29.80", - "netchange": "0.12", - "pctchange": "0.404%", - "volume": "453273", - "marketCap": "973232925.00", + "lastsale": "$31.20", + "netchange": "1.40", + "pctchange": "4.698%", + "volume": "277220", + "marketCap": "1018955278.00", "country": "", "ipoyear": "2024", "industry": "Property-Casualty Insurers", @@ -5756,11 +5756,11 @@ { "symbol": "BOWL", "name": "Bowlero Corp. Class A Common Stock", - "lastsale": "$11.62", - "netchange": "1.24", - "pctchange": "11.946%", - "volume": "1872936", - "marketCap": "1713386384.00", + "lastsale": "$11.75", + "netchange": "0.13", + "pctchange": "1.119%", + "volume": "716068", + "marketCap": "1726235646.00", "country": "United States", "ipoyear": "2021", "industry": "Services-Misc. Amusement & Recreation", @@ -5770,11 +5770,11 @@ { "symbol": "BOX", "name": "Box Inc. Class A Common Stock", - "lastsale": "$32.77", - "netchange": "0.27", - "pctchange": "0.831%", - "volume": "1359998", - "marketCap": "4693586902.00", + "lastsale": "$33.55", + "netchange": "0.78", + "pctchange": "2.38%", + "volume": "2096984", + "marketCap": "4805304869.00", "country": "United States", "ipoyear": "2015", "industry": "Computer Software: Prepackaged Software", @@ -5784,11 +5784,11 @@ { "symbol": "BP", "name": "BP p.l.c. Common Stock", - "lastsale": "$29.96", - "netchange": "0.23", - "pctchange": "0.774%", - "volume": "9056278", - "marketCap": "81230124036.00", + "lastsale": "$30.16", + "netchange": "0.20", + "pctchange": "0.668%", + "volume": "10515238", + "marketCap": "81772381206.00", "country": "United Kingdom", "ipoyear": "", "industry": "Integrated oil Companies", @@ -5798,11 +5798,11 @@ { "symbol": "BPT", "name": "BP Prudhoe Bay Royalty Trust Common Stock", - "lastsale": "$1.05", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "57156", - "marketCap": "22470000.00", + "lastsale": "$1.12", + "netchange": "0.07", + "pctchange": "6.667%", + "volume": "270629", + "marketCap": "23968000.00", "country": "United States", "ipoyear": "", "industry": "Integrated oil Companies", @@ -5812,11 +5812,11 @@ { "symbol": "BR", "name": "Broadridge Financial Solutions Inc. Common Stock", - "lastsale": "$218.30", - "netchange": "8.66", - "pctchange": "4.131%", - "volume": "651490", - "marketCap": "25477537589.00", + "lastsale": "$219.46", + "netchange": "1.16", + "pctchange": "0.531%", + "volume": "753771", + "marketCap": "25612919832.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -5826,11 +5826,11 @@ { "symbol": "BRBR", "name": "BellRing Brands Inc. Common Stock ", - "lastsale": "$67.54", - "netchange": "0.02", - "pctchange": "0.03%", - "volume": "629184", - "marketCap": "8729035546.00", + "lastsale": "$68.10", + "netchange": "0.56", + "pctchange": "0.829%", + "volume": "535912", + "marketCap": "8801411322.00", "country": "United States", "ipoyear": "2022", "industry": "Packaged Foods", @@ -5840,11 +5840,11 @@ { "symbol": "BRC", "name": "Brady Corporation Common Stock", - "lastsale": "$72.23", - "netchange": "0.72", - "pctchange": "1.007%", - "volume": "92707", - "marketCap": "3437012328.00", + "lastsale": "$76.02", + "netchange": "3.79", + "pctchange": "5.247%", + "volume": "252108", + "marketCap": "3617356738.00", "country": "United States", "ipoyear": "", "industry": "Miscellaneous manufacturing industries", @@ -5854,11 +5854,11 @@ { "symbol": "BRCC", "name": "BRC Inc. Class A Common Stock", - "lastsale": "$3.29", - "netchange": "0.13", - "pctchange": "4.114%", - "volume": "1517313", - "marketCap": "699203601.00", + "lastsale": "$3.20", + "netchange": "-0.09", + "pctchange": "-2.736%", + "volume": "1699645", + "marketCap": "680777174.00", "country": "United States", "ipoyear": "2022", "industry": "Beverages (Production/Distribution)", @@ -5868,11 +5868,11 @@ { "symbol": "BRDG", "name": "Bridge Investment Group Holdings Inc. Class A Common Stock", - "lastsale": "$10.96", - "netchange": "0.34", - "pctchange": "3.202%", - "volume": "162300", - "marketCap": "1327388517.00", + "lastsale": "$11.22", + "netchange": "0.26", + "pctchange": "2.372%", + "volume": "347637", + "marketCap": "1358877661.00", "country": "United States", "ipoyear": "2021", "industry": "Investment Managers", @@ -5882,11 +5882,11 @@ { "symbol": "BRFS", "name": "BRF S.A.", - "lastsale": "$4.51", - "netchange": "-0.01", - "pctchange": "-0.221%", - "volume": "1656661", - "marketCap": "7570738862.00", + "lastsale": "$4.60", + "netchange": "0.09", + "pctchange": "1.996%", + "volume": "3582510", + "marketCap": "7721817908.00", "country": "Brazil", "ipoyear": "", "industry": "Meat/Poultry/Fish", @@ -5896,11 +5896,11 @@ { "symbol": "BRK/A", "name": "Berkshire Hathaway Inc.", - "lastsale": "$666684.00", - "netchange": "1934.00", - "pctchange": "0.291%", - "volume": "1653", - "marketCap": "980608161816.00", + "lastsale": "$703000.00", + "netchange": "36316.00", + "pctchange": "5.447%", + "volume": "2877", + "marketCap": "1034024422000.00", "country": "United States", "ipoyear": "", "industry": "", @@ -5910,11 +5910,11 @@ { "symbol": "BRK/B", "name": "Berkshire Hathaway Inc.", - "lastsale": "$445.06", - "netchange": "2.77", - "pctchange": "0.626%", - "volume": "3148914", - "marketCap": "981940938777.00", + "lastsale": "$468.90", + "netchange": "23.84", + "pctchange": "5.357%", + "volume": "6903345", + "marketCap": "1034539401862.00", "country": "United States", "ipoyear": "", "industry": "", @@ -5924,11 +5924,11 @@ { "symbol": "BRO", "name": "Brown & Brown Inc. Common Stock", - "lastsale": "$107.60", - "netchange": "2.15", - "pctchange": "2.039%", - "volume": "1029423", - "marketCap": "30769122764.00", + "lastsale": "$110.81", + "netchange": "3.21", + "pctchange": "2.983%", + "volume": "1725250", + "marketCap": "31687049196.00", "country": "United States", "ipoyear": "", "industry": "Specialty Insurers", @@ -5938,11 +5938,11 @@ { "symbol": "BROS", "name": "Dutch Bros Inc. Class A Common Stock", - "lastsale": "$33.63", - "netchange": "0.63", - "pctchange": "1.909%", - "volume": "2621968", - "marketCap": "5185345837.00", + "lastsale": "$34.94", + "netchange": "1.31", + "pctchange": "3.895%", + "volume": "5965624", + "marketCap": "5387332249.00", "country": "United States", "ipoyear": "2021", "industry": "Restaurants", @@ -5952,11 +5952,11 @@ { "symbol": "BRSP", "name": "BrightSpire Capital Inc. Class A Common Stock", - "lastsale": "$5.80", - "netchange": "-0.04", - "pctchange": "-0.685%", - "volume": "833482", - "marketCap": "752174073.00", + "lastsale": "$6.16", + "netchange": "0.36", + "pctchange": "6.207%", + "volume": "1345966", + "marketCap": "798860740.00", "country": "United States", "ipoyear": "2018", "industry": "Real Estate Investment Trusts", @@ -5966,11 +5966,11 @@ { "symbol": "BRT", "name": "BRT Apartments Corp. (MD) Common Stock", - "lastsale": "$16.61", - "netchange": "0.33", - "pctchange": "2.027%", - "volume": "27048", - "marketCap": "311722727.00", + "lastsale": "$17.99", + "netchange": "1.38", + "pctchange": "8.308%", + "volume": "80044", + "marketCap": "337621424.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -5981,9 +5981,9 @@ "symbol": "BRW", "name": "Saba Capital Income & Opportunities Fund SBI", "lastsale": "$7.51", - "netchange": "-0.02", - "pctchange": "-0.266%", - "volume": "113791", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "198635", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -5995,9 +5995,9 @@ "symbol": "BRX", "name": "Brixmor Property Group Inc. Common Stock", "lastsale": "$28.33", - "netchange": "0.39", - "pctchange": "1.396%", - "volume": "2634563", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "4775016", "marketCap": "8557455272.00", "country": "United States", "ipoyear": "2013", @@ -6008,11 +6008,11 @@ { "symbol": "BSAC", "name": "Banco Santander - Chile ADS", - "lastsale": "$19.67", - "netchange": "-0.06", - "pctchange": "-0.304%", - "volume": "264236", - "marketCap": "9266838285.00", + "lastsale": "$19.74", + "netchange": "0.07", + "pctchange": "0.356%", + "volume": "429738", + "marketCap": "9299816358.00", "country": "Chile", "ipoyear": "", "industry": "Commercial Banks", @@ -6022,11 +6022,11 @@ { "symbol": "BSBR", "name": "Banco Santander Brasil SA American Depositary Shares each representing one unit", - "lastsale": "$4.71", - "netchange": "0.06", - "pctchange": "1.29%", - "volume": "274213", - "marketCap": "35136557610.00", + "lastsale": "$4.79", + "netchange": "0.08", + "pctchange": "1.699%", + "volume": "126657", + "marketCap": "35733356890.00", "country": "Brazil", "ipoyear": "2009", "industry": "Commercial Banks", @@ -6036,11 +6036,11 @@ { "symbol": "BSIG", "name": "BrightSphere Investment Group Inc. Common Stock", - "lastsale": "$28.04", - "netchange": "0.65", - "pctchange": "2.373%", - "volume": "196519", - "marketCap": "1039362465.00", + "lastsale": "$29.90", + "netchange": "1.86", + "pctchange": "6.633%", + "volume": "400841", + "marketCap": "1108307337.00", "country": "United Kingdom", "ipoyear": "2014", "industry": "Investment Managers", @@ -6050,10 +6050,10 @@ { "symbol": "BSL", "name": "Blackstone Senior Floating Rate 2027 Term Fund Common Shares of Beneficial Interest", - "lastsale": "$14.17", - "netchange": "-0.01", - "pctchange": "-0.071%", - "volume": "27259", + "lastsale": "$14.18", + "netchange": "0.01", + "pctchange": "0.071%", + "volume": "28098", "marketCap": "0.00", "country": "United States", "ipoyear": "2010", @@ -6064,11 +6064,11 @@ { "symbol": "BSM", "name": "Black Stone Minerals L.P. Common units representing limited partner interests", - "lastsale": "$14.91", - "netchange": "-0.03", - "pctchange": "-0.201%", - "volume": "602421", - "marketCap": "3360720292.00", + "lastsale": "$15.12", + "netchange": "0.21", + "pctchange": "1.408%", + "volume": "887880", + "marketCap": "3408054381.00", "country": "United States", "ipoyear": "2015", "industry": "Oil & Gas Production", @@ -6078,11 +6078,11 @@ { "symbol": "BST", "name": "BlackRock Science and Technology Trust Common Shares of Beneficial Interest", - "lastsale": "$36.14", - "netchange": "0.16", - "pctchange": "0.445%", - "volume": "61511", - "marketCap": "800783976.00", + "lastsale": "$36.76", + "netchange": "0.62", + "pctchange": "1.716%", + "volume": "101228", + "marketCap": "814521831.00", "country": "United States", "ipoyear": "2014", "industry": "Finance Companies", @@ -6092,11 +6092,11 @@ { "symbol": "BSTZ", "name": "BlackRock Science and Technology Term Trust Common Shares of Beneficial Interest", - "lastsale": "$20.34", - "netchange": "0.14", - "pctchange": "0.693%", - "volume": "112284", - "marketCap": "450690262.00", + "lastsale": "$20.94", + "netchange": "0.60", + "pctchange": "2.95%", + "volume": "287242", + "marketCap": "463984960.00", "country": "United States", "ipoyear": "2019", "industry": "Trusts Except Educational Religious and Charitable", @@ -6106,11 +6106,11 @@ { "symbol": "BSX", "name": "Boston Scientific Corporation Common Stock", - "lastsale": "$85.54", - "netchange": "0.82", - "pctchange": "0.968%", - "volume": "5399409", - "marketCap": "126071203067.00", + "lastsale": "$86.44", + "netchange": "0.90", + "pctchange": "1.052%", + "volume": "6203804", + "marketCap": "127397647803.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -6120,10 +6120,10 @@ { "symbol": "BTA", "name": "BlackRock Long-Term Municipal Advantage Trust Common Shares of Beneficial Interest", - "lastsale": "$10.30", - "netchange": "0.0469", - "pctchange": "0.457%", - "volume": "60132", + "lastsale": "$10.33", + "netchange": "0.03", + "pctchange": "0.291%", + "volume": "128134", "marketCap": "0.00", "country": "United States", "ipoyear": "2006", @@ -6134,11 +6134,11 @@ { "symbol": "BTCM", "name": "BIT Mining Limited ADS", - "lastsale": "$2.72", - "netchange": "0.03", - "pctchange": "1.115%", - "volume": "31717", - "marketCap": "30225519.00", + "lastsale": "$3.02", + "netchange": "0.30", + "pctchange": "11.029%", + "volume": "166584", + "marketCap": "33559215.00", "country": "", "ipoyear": "2013", "industry": "EDP Services", @@ -6148,11 +6148,11 @@ { "symbol": "BTE", "name": "Baytex Energy Corp Common Shares", - "lastsale": "$3.11", - "netchange": "0.04", - "pctchange": "1.303%", - "volume": "10218274", - "marketCap": "2503550000.00", + "lastsale": "$3.16", + "netchange": "0.05", + "pctchange": "1.608%", + "volume": "20851873", + "marketCap": "2543800000.00", "country": "Canada", "ipoyear": "2023", "industry": "Oil & Gas Production", @@ -6162,11 +6162,11 @@ { "symbol": "BTI", "name": "British American Tobacco Industries p.l.c. Common Stock ADR", - "lastsale": "$35.46", - "netchange": "0.35", - "pctchange": "0.997%", - "volume": "3199331", - "marketCap": "78534932946.00", + "lastsale": "$35.64", + "netchange": "0.18", + "pctchange": "0.508%", + "volume": "5141926", + "marketCap": "78933587428.00", "country": "United Kingdom", "ipoyear": "1998", "industry": " Medicinal Chemicals and Botanical Products ", @@ -6176,10 +6176,10 @@ { "symbol": "BTO", "name": "John Hancock Financial Opportunities Fund Common Stock", - "lastsale": "$34.28", - "netchange": "0.50", - "pctchange": "1.48%", - "volume": "26552", + "lastsale": "$37.18", + "netchange": "2.90", + "pctchange": "8.46%", + "volume": "168407", "marketCap": "0.00", "country": "United States", "ipoyear": "1994", @@ -6190,10 +6190,10 @@ { "symbol": "BTT", "name": "BlackRock Municipal 2030 Target Term Trust", - "lastsale": "$21.26", - "netchange": "0.04", - "pctchange": "0.189%", - "volume": "195170", + "lastsale": "$21.10", + "netchange": "-0.16", + "pctchange": "-0.753%", + "volume": "126845", "marketCap": "0.00", "country": "United States", "ipoyear": "2012", @@ -6204,11 +6204,11 @@ { "symbol": "BTU", "name": "Peabody Energy Corporation Common Stock ", - "lastsale": "$27.20", - "netchange": "0.87", - "pctchange": "3.304%", - "volume": "2905768", - "marketCap": "3424480000.00", + "lastsale": "$29.80", + "netchange": "2.60", + "pctchange": "9.559%", + "volume": "5209785", + "marketCap": "3751820000.00", "country": "United States", "ipoyear": "2017", "industry": "Coal Mining", @@ -6219,9 +6219,9 @@ "symbol": "BTZ", "name": "BlackRock Credit Allocation Income Trust", "lastsale": "$10.81", - "netchange": "0.04", - "pctchange": "0.371%", - "volume": "182320", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "403965", "marketCap": "1168939350.00", "country": "United States", "ipoyear": "2006", @@ -6232,11 +6232,11 @@ { "symbol": "BUD", "name": "Anheuser-Busch Inbev SA Sponsored ADR (Belgium)", - "lastsale": "$58.83", - "netchange": "0.28", - "pctchange": "0.478%", - "volume": "1147973", - "marketCap": "102199314982.00", + "lastsale": "$57.27", + "netchange": "-1.56", + "pctchange": "-2.652%", + "volume": "3459434", + "marketCap": "99489287252.00", "country": "Belgium", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -6246,10 +6246,10 @@ { "symbol": "BUI", "name": "BlackRock Utility Infrastructure & Power Opportunities Trust", - "lastsale": "$23.34", - "netchange": "0.17", - "pctchange": "0.734%", - "volume": "26760", + "lastsale": "$22.94", + "netchange": "-0.40", + "pctchange": "-1.714%", + "volume": "145209", "marketCap": "0.00", "country": "United States", "ipoyear": "2011", @@ -6260,11 +6260,11 @@ { "symbol": "BUR", "name": "Burford Capital Limited Ordinary Shares", - "lastsale": "$13.73", - "netchange": "0.32", - "pctchange": "2.386%", - "volume": "571022", - "marketCap": "3012655492.00", + "lastsale": "$14.61", + "netchange": "0.88", + "pctchange": "6.409%", + "volume": "1550968", + "marketCap": "3205746303.00", "country": "", "ipoyear": "2020", "industry": "Finance: Consumer Services", @@ -6274,11 +6274,11 @@ { "symbol": "BURL", "name": "Burlington Stores Inc. Common Stock", - "lastsale": "$251.96", - "netchange": "4.71", - "pctchange": "1.905%", - "volume": "582444", - "marketCap": "16040367722.00", + "lastsale": "$252.55", + "netchange": "0.59", + "pctchange": "0.234%", + "volume": "1245218", + "marketCap": "16077928513.00", "country": "United States", "ipoyear": "2013", "industry": "Department/Specialty Retail Stores", @@ -6288,11 +6288,11 @@ { "symbol": "BV", "name": "BrightView Holdings Inc. Common Stock", - "lastsale": "$17.12", - "netchange": "0.28", - "pctchange": "1.663%", - "volume": "310978", - "marketCap": "1619552000.00", + "lastsale": "$18.24", + "netchange": "1.12", + "pctchange": "6.542%", + "volume": "675649", + "marketCap": "1725504000.00", "country": "United States", "ipoyear": "2018", "industry": "Business Services", @@ -6302,11 +6302,11 @@ { "symbol": "BVN", "name": "Buenaventura Mining Company Inc.", - "lastsale": "$12.67", - "netchange": "-0.20", - "pctchange": "-1.554%", - "volume": "1063245", - "marketCap": "3218013605.00", + "lastsale": "$12.22", + "netchange": "-0.45", + "pctchange": "-3.552%", + "volume": "1504630", + "marketCap": "3103719515.00", "country": "Peru", "ipoyear": "1996", "industry": "Metal Mining", @@ -6316,11 +6316,11 @@ { "symbol": "BW", "name": "Babcock & Wilcox Enterprises Inc. Common Stock", - "lastsale": "$2.26", - "netchange": "0.04", - "pctchange": "1.802%", - "volume": "717386", - "marketCap": "208362811.00", + "lastsale": "$2.51", + "netchange": "0.25", + "pctchange": "11.062%", + "volume": "1861118", + "marketCap": "231411794.00", "country": "United States", "ipoyear": "2015", "industry": "Building Products", @@ -6330,10 +6330,10 @@ { "symbol": "BW^A", "name": "Babcock & Wilcox Enterprises Inc. 7.75% Series A Cumulative Perpetual Preferred Stock", - "lastsale": "$13.95", - "netchange": "0.35", - "pctchange": "2.574%", - "volume": "17724", + "lastsale": "$13.9505", + "netchange": "0.0005", + "pctchange": "0.004%", + "volume": "11179", "marketCap": "", "country": "United States", "ipoyear": "", @@ -6344,11 +6344,11 @@ { "symbol": "BWA", "name": "BorgWarner Inc. Common Stock", - "lastsale": "$34.02", - "netchange": "0.57", - "pctchange": "1.704%", - "volume": "2140271", - "marketCap": "7440169850.00", + "lastsale": "$34.85", + "netchange": "0.83", + "pctchange": "2.44%", + "volume": "2437726", + "marketCap": "7621690748.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -6358,10 +6358,10 @@ { "symbol": "BWG", "name": "BrandywineGLOBAL Global Income Opportunities Fund Inc.", - "lastsale": "$8.49", + "lastsale": "$8.56", "netchange": "0.07", - "pctchange": "0.831%", - "volume": "84916", + "pctchange": "0.824%", + "volume": "189162", "marketCap": "0.00", "country": "United States", "ipoyear": "2012", @@ -6372,10 +6372,10 @@ { "symbol": "BWLP", "name": "BW LPG Limited Common Shares", - "lastsale": "$12.86", - "netchange": "0.33", - "pctchange": "2.634%", - "volume": "190498", + "lastsale": "$12.64", + "netchange": "-0.22", + "pctchange": "-1.711%", + "volume": "329354", "marketCap": "0.00", "country": "", "ipoyear": "2024", @@ -6386,11 +6386,11 @@ { "symbol": "BWMX", "name": "Betterware de Mexico S.A.P.I. de C.V. Ordinary Shares", - "lastsale": "$12.60", - "netchange": "-0.09", - "pctchange": "-0.709%", - "volume": "24319", - "marketCap": "470188480.00", + "lastsale": "$12.81", + "netchange": "0.21", + "pctchange": "1.667%", + "volume": "30280", + "marketCap": "478024954.00", "country": "Mexico", "ipoyear": "", "industry": "Catalog/Specialty Distribution", @@ -6400,11 +6400,11 @@ { "symbol": "BWNB", "name": "Babcock & Wilcox Enterprises Inc. 6.50% Senior Notes due 2026", - "lastsale": "$22.05", - "netchange": "0.15", - "pctchange": "0.685%", - "volume": "9785", - "marketCap": "2032920345.00", + "lastsale": "$22.09", + "netchange": "0.04", + "pctchange": "0.181%", + "volume": "5686", + "marketCap": "2036608182.00", "country": "United States", "ipoyear": "2021", "industry": "Building Products", @@ -6414,11 +6414,11 @@ { "symbol": "BWSN", "name": "Babcock & Wilcox Enterprises Inc. 8.125% Senior Notes due 2026", - "lastsale": "$24.00", - "netchange": "0.05", - "pctchange": "0.209%", - "volume": "7524", - "marketCap": "2212702416.00", + "lastsale": "$23.85", + "netchange": "-0.15", + "pctchange": "-0.625%", + "volume": "3731", + "marketCap": "2198873026.00", "country": "United States", "ipoyear": "2021", "industry": "Building Products", @@ -6428,11 +6428,11 @@ { "symbol": "BWXT", "name": "BWX Technologies Inc. Common Stock", - "lastsale": "$116.95", - "netchange": "-2.73", - "pctchange": "-2.281%", - "volume": "1950047", - "marketCap": "10691573678.00", + "lastsale": "$118.33", + "netchange": "1.38", + "pctchange": "1.18%", + "volume": "1240279", + "marketCap": "10820509947.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -6442,11 +6442,11 @@ { "symbol": "BX", "name": "Blackstone Inc. Common Stock", - "lastsale": "$169.62", - "netchange": "2.58", - "pctchange": "1.545%", - "volume": "2608529", - "marketCap": "122466097804.00", + "lastsale": "$176.38", + "netchange": "6.76", + "pctchange": "3.985%", + "volume": "6851581", + "marketCap": "127346836050.00", "country": "United States", "ipoyear": "2007", "industry": "Investment Managers", @@ -6456,11 +6456,11 @@ { "symbol": "BXC", "name": "Bluelinx Holdings Inc. Common Stock", - "lastsale": "$116.48", - "netchange": "6.46", - "pctchange": "5.872%", - "volume": "69276", - "marketCap": "976183354.00", + "lastsale": "$122.69", + "netchange": "6.21", + "pctchange": "5.331%", + "volume": "88857", + "marketCap": "1028227470.00", "country": "United States", "ipoyear": "2004", "industry": "Wholesale Distributors", @@ -6470,11 +6470,11 @@ { "symbol": "BXMT", "name": "Blackstone Mortgage Trust Inc. Common Stock", - "lastsale": "$18.38", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "869905", - "marketCap": "3179534126.00", + "lastsale": "$18.57", + "netchange": "0.19", + "pctchange": "1.034%", + "volume": "2011979", + "marketCap": "3212401997.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -6484,10 +6484,10 @@ { "symbol": "BXMX", "name": "Nuveen S&P 500 Buy-Write Income Fund Common Shares of Beneficial Interest", - "lastsale": "$13.61", - "netchange": "-0.01", - "pctchange": "-0.073%", - "volume": "111731", + "lastsale": "$13.77", + "netchange": "0.16", + "pctchange": "1.176%", + "volume": "89993", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -6498,11 +6498,11 @@ { "symbol": "BXP", "name": "BXP Inc. Common Stock", - "lastsale": "$81.38", - "netchange": "1.05", - "pctchange": "1.307%", - "volume": "899382", - "marketCap": "12852649389.00", + "lastsale": "$80.95", + "netchange": "-0.43", + "pctchange": "-0.528%", + "volume": "2451357", + "marketCap": "12784737872.00", "country": "United States", "ipoyear": "1997", "industry": "Real Estate Investment Trusts", @@ -6512,10 +6512,10 @@ { "symbol": "BXSL", "name": "Blackstone Secured Lending Fund Common Shares of Beneficial Interest", - "lastsale": "$30.64", - "netchange": "0.25", - "pctchange": "0.823%", - "volume": "617887", + "lastsale": "$31.27", + "netchange": "0.63", + "pctchange": "2.056%", + "volume": "1171229", "marketCap": "0.00", "country": "", "ipoyear": "2021", @@ -6526,11 +6526,11 @@ { "symbol": "BY", "name": "Byline Bancorp Inc. Common Stock", - "lastsale": "$27.18", - "netchange": "0.66", - "pctchange": "2.489%", - "volume": "118917", - "marketCap": "1206389845.00", + "lastsale": "$31.68", + "netchange": "4.50", + "pctchange": "16.556%", + "volume": "841791", + "marketCap": "1406123263.00", "country": "United States", "ipoyear": "2017", "industry": "Major Banks", @@ -6540,11 +6540,11 @@ { "symbol": "BYD", "name": "Boyd Gaming Corporation Common Stock", - "lastsale": "$68.92", - "netchange": "0.61", - "pctchange": "0.893%", - "volume": "815987", - "marketCap": "6091778081.00", + "lastsale": "$71.61", + "netchange": "2.69", + "pctchange": "3.903%", + "volume": "1308796", + "marketCap": "6329544812.00", "country": "United States", "ipoyear": "1993", "industry": "Hotels/Resorts", @@ -6554,10 +6554,10 @@ { "symbol": "BYM", "name": "Blackrock Municipal Income Quality Trust Common Shares of Beneficial Interest", - "lastsale": "$11.43", - "netchange": "0.065", - "pctchange": "0.572%", - "volume": "81489", + "lastsale": "$11.32", + "netchange": "-0.11", + "pctchange": "-0.962%", + "volume": "78749", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -6568,11 +6568,11 @@ { "symbol": "BYON", "name": "Beyond Inc. Common Stock", - "lastsale": "$6.33", - "netchange": "-0.01", - "pctchange": "-0.158%", - "volume": "2895898", - "marketCap": "290026737.00", + "lastsale": "$6.34", + "netchange": "0.01", + "pctchange": "0.158%", + "volume": "3624247", + "marketCap": "290484915.00", "country": "United States", "ipoyear": "", "industry": "Catalog/Specialty Distribution", @@ -6582,11 +6582,11 @@ { "symbol": "BZH", "name": "Beazer Homes USA Inc. Common Stock", - "lastsale": "$32.01", - "netchange": "0.77", - "pctchange": "2.465%", - "volume": "377454", - "marketCap": "994933155.00", + "lastsale": "$32.60", + "netchange": "0.59", + "pctchange": "1.843%", + "volume": "491559", + "marketCap": "1013271505.00", "country": "United States", "ipoyear": "1994", "industry": "Homebuilding", @@ -6596,11 +6596,11 @@ { "symbol": "C", "name": "Citigroup Inc. Common Stock", - "lastsale": "$63.67", - "netchange": "1.32", - "pctchange": "2.117%", - "volume": "12632530", - "marketCap": "121469321976.00", + "lastsale": "$69.03", + "netchange": "5.36", + "pctchange": "8.418%", + "volume": "41949944", + "marketCap": "131695104382.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -6610,10 +6610,10 @@ { "symbol": "C^N", "name": "Citigroup Capital XIII 7.875% Fixed rate Floating Rate trust Preferred Securities (TruPS)", - "lastsale": "$30.45", - "netchange": "0.06", - "pctchange": "0.197%", - "volume": "40729", + "lastsale": "$30.40", + "netchange": "-0.05", + "pctchange": "-0.164%", + "volume": "44800", "marketCap": "", "country": "United States", "ipoyear": "", @@ -6624,11 +6624,11 @@ { "symbol": "CAAP", "name": "Corporacion America Airports SA Common Shares", - "lastsale": "$19.10", - "netchange": "0.32", - "pctchange": "1.704%", - "volume": "126898", - "marketCap": "3117553704.00", + "lastsale": "$19.09", + "netchange": "-0.01", + "pctchange": "-0.052%", + "volume": "251988", + "marketCap": "3115921477.00", "country": "", "ipoyear": "2018", "industry": "Aerospace", @@ -6638,11 +6638,11 @@ { "symbol": "CABO", "name": "Cable One Inc. Common Stock", - "lastsale": "$374.84", - "netchange": "10.80", - "pctchange": "2.967%", - "volume": "95773", - "marketCap": "2106257821.00", + "lastsale": "$417.45", + "netchange": "42.61", + "pctchange": "11.368%", + "volume": "219619", + "marketCap": "2345687033.00", "country": "United States", "ipoyear": "2015", "industry": "Cable & Other Pay Television Services", @@ -6652,11 +6652,11 @@ { "symbol": "CACI", "name": "CACI International Inc. Class A Common Stock", - "lastsale": "$564.94", - "netchange": "11.67", - "pctchange": "2.109%", - "volume": "84878", - "marketCap": "12659262521.00", + "lastsale": "$564.25", + "netchange": "-0.69", + "pctchange": "-0.122%", + "volume": "215323", + "marketCap": "12643800895.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -6666,11 +6666,11 @@ { "symbol": "CADE", "name": "Cadence Bank Common Stock", - "lastsale": "$33.69", - "netchange": "0.67", - "pctchange": "2.029%", - "volume": "985015", - "marketCap": "6152501322.00", + "lastsale": "$38.57", + "netchange": "4.88", + "pctchange": "14.485%", + "volume": "4458587", + "marketCap": "7043691777.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -6681,9 +6681,9 @@ "symbol": "CADE^A", "name": "Cadence Bank 5.50% Series A ", "lastsale": "$21.52", - "netchange": "-0.35", - "pctchange": "-1.60%", - "volume": "4458", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "5498", "marketCap": "", "country": "United States", "ipoyear": "", @@ -6694,11 +6694,11 @@ { "symbol": "CAE", "name": "CAE Inc. Ordinary Shares", - "lastsale": "$18.71", - "netchange": "0.66", - "pctchange": "3.657%", - "volume": "421142", - "marketCap": "5963193199.00", + "lastsale": "$18.88", + "netchange": "0.17", + "pctchange": "0.909%", + "volume": "445532", + "marketCap": "6017375072.00", "country": "Canada", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -6708,10 +6708,10 @@ { "symbol": "CAF", "name": "Morgan Stanley China A Share Fund Inc. Common Stock", - "lastsale": "$13.49", - "netchange": "0.25", - "pctchange": "1.888%", - "volume": "36809", + "lastsale": "$13.12", + "netchange": "-0.37", + "pctchange": "-2.743%", + "volume": "63054", "marketCap": "0.00", "country": "United States", "ipoyear": "2006", @@ -6722,11 +6722,11 @@ { "symbol": "CAG", "name": "ConAgra Brands Inc. Common Stock", - "lastsale": "$29.08", - "netchange": "0.31", - "pctchange": "1.078%", - "volume": "3402560", - "marketCap": "13879099014.00", + "lastsale": "$28.90", + "netchange": "-0.18", + "pctchange": "-0.619%", + "volume": "5172750", + "marketCap": "13793189873.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -6736,11 +6736,11 @@ { "symbol": "CAH", "name": "Cardinal Health Inc. Common Stock", - "lastsale": "$113.18", - "netchange": "1.28", - "pctchange": "1.144%", - "volume": "1774217", - "marketCap": "27390748730.00", + "lastsale": "$115.58", + "netchange": "2.40", + "pctchange": "2.121%", + "volume": "2005605", + "marketCap": "27971573937.00", "country": "United States", "ipoyear": "", "industry": "Other Pharmaceuticals", @@ -6750,11 +6750,11 @@ { "symbol": "CAL", "name": "Caleres Inc. Common Stock", - "lastsale": "$29.17", - "netchange": "0.06", - "pctchange": "0.206%", - "volume": "448323", - "marketCap": "1026826180.00", + "lastsale": "$30.15", + "netchange": "0.98", + "pctchange": "3.36%", + "volume": "700193", + "marketCap": "1061323597.00", "country": "United States", "ipoyear": "", "industry": "Shoe Manufacturing", @@ -6764,11 +6764,11 @@ { "symbol": "CALX", "name": "Calix Inc Common Stock", - "lastsale": "$36.01", - "netchange": "0.87", - "pctchange": "2.476%", - "volume": "573819", - "marketCap": "2388037900.00", + "lastsale": "$34.53", + "netchange": "-1.48", + "pctchange": "-4.11%", + "volume": "1172531", + "marketCap": "2289890271.00", "country": "United States", "ipoyear": "2010", "industry": "Telecommunications Equipment", @@ -6778,11 +6778,11 @@ { "symbol": "CANG", "name": "Cango Inc. American Depositary Shares each representing two (2) Class A Ordinary Shares", - "lastsale": "$2.83", - "netchange": "0.03", - "pctchange": "1.071%", - "volume": "132762", - "marketCap": "308237668.00", + "lastsale": "$2.79", + "netchange": "-0.04", + "pctchange": "-1.413%", + "volume": "304877", + "marketCap": "303880952.00", "country": "", "ipoyear": "2018", "industry": "Computer Software: Prepackaged Software", @@ -6792,11 +6792,11 @@ { "symbol": "CAPL", "name": "CrossAmerica Partners LP Common Units representing limited partner interests", - "lastsale": "$20.26", - "netchange": "-0.28", - "pctchange": "-1.363%", - "volume": "41705", - "marketCap": "770825899.00", + "lastsale": "$20.90", + "netchange": "0.64", + "pctchange": "3.159%", + "volume": "30987", + "marketCap": "795175779.00", "country": "United States", "ipoyear": "2012", "industry": "Oil Refining/Marketing", @@ -6806,11 +6806,11 @@ { "symbol": "CARR", "name": "Carrier Global Corporation Common Stock ", - "lastsale": "$73.90", - "netchange": "1.50", - "pctchange": "2.072%", - "volume": "3474157", - "marketCap": "66305101978.00", + "lastsale": "$75.38", + "netchange": "1.48", + "pctchange": "2.003%", + "volume": "7187923", + "marketCap": "67632998472.00", "country": "United States", "ipoyear": "2020", "industry": "Industrial Machinery/Components", @@ -6820,11 +6820,11 @@ { "symbol": "CARS", "name": "Cars.com Inc. Common Stock ", - "lastsale": "$16.06", - "netchange": "0.18", - "pctchange": "1.134%", - "volume": "850010", - "marketCap": "1060282131.00", + "lastsale": "$16.81", + "netchange": "0.75", + "pctchange": "4.67%", + "volume": "1920889", + "marketCap": "1109797175.00", "country": "United States", "ipoyear": "2017", "industry": "EDP Services", @@ -6834,11 +6834,11 @@ { "symbol": "CAT", "name": "Caterpillar Inc. Common Stock", - "lastsale": "$383.37", - "netchange": "6.85", - "pctchange": "1.819%", - "volume": "1722926", - "marketCap": "185895390731.00", + "lastsale": "$416.88", + "netchange": "33.51", + "pctchange": "8.741%", + "volume": "4719369", + "marketCap": "202144326598.00", "country": "United States", "ipoyear": "", "industry": "Construction/Ag Equipment/Trucks", @@ -6848,11 +6848,11 @@ { "symbol": "CATO", "name": "Cato Corporation (The) Class A Common Stock", - "lastsale": "$6.27", - "netchange": "0.18", - "pctchange": "2.956%", - "volume": "56388", - "marketCap": "128963122.00", + "lastsale": "$6.34", + "netchange": "0.07", + "pctchange": "1.116%", + "volume": "56986", + "marketCap": "130402902.00", "country": "United States", "ipoyear": "", "industry": "Clothing/Shoe/Accessory Stores", @@ -6862,11 +6862,11 @@ { "symbol": "CAVA", "name": "CAVA Group Inc. Common Stock", - "lastsale": "$132.52", - "netchange": "0.40", - "pctchange": "0.303%", - "volume": "1511400", - "marketCap": "15149763394.00", + "lastsale": "$139.00", + "netchange": "6.48", + "pctchange": "4.89%", + "volume": "2015027", + "marketCap": "15890560759.00", "country": "United States", "ipoyear": "2023", "industry": "Restaurants", @@ -6876,11 +6876,11 @@ { "symbol": "CB", "name": "Chubb Limited Common Stock", - "lastsale": "$277.29", - "netchange": "1.21", - "pctchange": "0.438%", - "volume": "1675591", - "marketCap": "111775043588.00", + "lastsale": "$280.01", + "netchange": "2.72", + "pctchange": "0.981%", + "volume": "2262213", + "marketCap": "112871470140.00", "country": "Switzerland", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -6890,11 +6890,11 @@ { "symbol": "CBL", "name": "CBL & Associates Properties Inc. Common Stock", - "lastsale": "$27.35", - "netchange": "0.65", - "pctchange": "2.434%", - "volume": "86156", - "marketCap": "860617144.00", + "lastsale": "$27.72", + "netchange": "0.37", + "pctchange": "1.353%", + "volume": "187545", + "marketCap": "872259862.00", "country": "United States", "ipoyear": "2021", "industry": "Real Estate Investment Trusts", @@ -6904,11 +6904,11 @@ { "symbol": "CBNA", "name": "Chain Bridge Bancorp Inc. Class A Common Stock", - "lastsale": "$22.80", - "netchange": "-0.26", - "pctchange": "-1.127%", - "volume": "31646", - "marketCap": "146351376.00", + "lastsale": "$22.70", + "netchange": "-0.10", + "pctchange": "-0.439%", + "volume": "90684", + "marketCap": "145709484.00", "country": "", "ipoyear": "2024", "industry": "Major Banks", @@ -6918,11 +6918,11 @@ { "symbol": "CBRE", "name": "CBRE Group Inc Common Stock Class A", - "lastsale": "$134.72", - "netchange": "3.18", - "pctchange": "2.418%", - "volume": "980651", - "marketCap": "41226742804.00", + "lastsale": "$129.40", + "netchange": "-5.32", + "pctchange": "-3.949%", + "volume": "2593263", + "marketCap": "39598727130.00", "country": "United States", "ipoyear": "", "industry": "Real Estate", @@ -6932,11 +6932,11 @@ { "symbol": "CBT", "name": "Cabot Corporation Common Stock", - "lastsale": "$108.86", - "netchange": "-1.23", - "pctchange": "-1.117%", - "volume": "742048", - "marketCap": "5968121154.00", + "lastsale": "$117.00", + "netchange": "8.14", + "pctchange": "7.477%", + "volume": "765067", + "marketCap": "6414387057.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -6946,11 +6946,11 @@ { "symbol": "CBU", "name": "Community Financial System Inc. Common Stock", - "lastsale": "$62.20", - "netchange": "1.39", - "pctchange": "2.286%", - "volume": "261348", - "marketCap": "3268218327.00", + "lastsale": "$70.79", + "netchange": "8.59", + "pctchange": "13.81%", + "volume": "829601", + "marketCap": "3719568735.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -6960,11 +6960,11 @@ { "symbol": "CBZ", "name": "CBIZ Inc. Common Stock", - "lastsale": "$72.32", - "netchange": "1.19", - "pctchange": "1.673%", - "volume": "282374", - "marketCap": "3627689299.00", + "lastsale": "$77.89", + "netchange": "5.57", + "pctchange": "7.702%", + "volume": "558756", + "marketCap": "3907089594.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -6974,11 +6974,11 @@ { "symbol": "CC", "name": "Chemours Company (The) Common Stock", - "lastsale": "$19.88", - "netchange": "-0.70", - "pctchange": "-3.401%", - "volume": "2168322", - "marketCap": "2967485254.00", + "lastsale": "$20.72", + "netchange": "0.84", + "pctchange": "4.225%", + "volume": "3020280", + "marketCap": "3095785684.00", "country": "United States", "ipoyear": "2015", "industry": "Major Chemicals", @@ -6988,11 +6988,11 @@ { "symbol": "CCI", "name": "Crown Castle Inc. Common Stock", - "lastsale": "$108.70", - "netchange": "0.34", - "pctchange": "0.314%", - "volume": "2142236", - "marketCap": "47240825210.00", + "lastsale": "$103.47", + "netchange": "-5.23", + "pctchange": "-4.811%", + "volume": "3666168", + "marketCap": "44967876582.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -7002,10 +7002,10 @@ { "symbol": "CCIA", "name": "Carlyle Credit Income Fund 8.75% Series A Preferred Shares due 2028", - "lastsale": "$25.83", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "3149", + "lastsale": "$25.8775", + "netchange": "0.0475", + "pctchange": "0.184%", + "volume": "2542", "marketCap": "0.00", "country": "", "ipoyear": "2023", @@ -7017,9 +7017,9 @@ "symbol": "CCIF", "name": "Carlyle Credit Income Fund Shares of Beneficial Interest", "lastsale": "$8.19", - "netchange": "0.06", - "pctchange": "0.738%", - "volume": "96357", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "128267", "marketCap": "0.00", "country": "", "ipoyear": "2019", @@ -7030,11 +7030,11 @@ { "symbol": "CCJ", "name": "Cameco Corporation Common Stock", - "lastsale": "$51.26", - "netchange": "0.11", - "pctchange": "0.215%", - "volume": "2901376", - "marketCap": "22307356121.00", + "lastsale": "$51.21", + "netchange": "-0.05", + "pctchange": "-0.098%", + "volume": "5918116", + "marketCap": "22285597092.00", "country": "Canada", "ipoyear": "1996", "industry": "Other Metals and Minerals", @@ -7044,12 +7044,12 @@ { "symbol": "CCK", "name": "Crown Holdings Inc.", - "lastsale": "$93.90", - "netchange": "0.78", - "pctchange": "0.838%", - "volume": "729790", - "marketCap": "11233472031.00", - "country": "United States", + "lastsale": "$94.00", + "netchange": "0.10", + "pctchange": "0.106%", + "volume": "1060321", + "marketCap": "11245435260.00", + "country": "United States", "ipoyear": "", "industry": "Containers/Packaging", "sector": "Industrials", @@ -7058,11 +7058,11 @@ { "symbol": "CCL", "name": "Carnival Corporation Common Stock", - "lastsale": "$22.45", - "netchange": "0.54", - "pctchange": "2.465%", - "volume": "17633264", - "marketCap": "30124468764.00", + "lastsale": "$24.23", + "netchange": "1.78", + "pctchange": "7.929%", + "volume": "47980011", + "marketCap": "32512956711.00", "country": "United States", "ipoyear": "1987", "industry": "Marine Transportation", @@ -7072,11 +7072,11 @@ { "symbol": "CCM", "name": "Concord Medical Services Holdings Limited American Depositary Shares (Each represents thirty (30) Class A ordinary shares)", - "lastsale": "$7.90", - "netchange": "0.10", - "pctchange": "1.282%", - "volume": "9684", - "marketCap": "34299612.00", + "lastsale": "$5.89", + "netchange": "-2.01", + "pctchange": "-25.443%", + "volume": "27149", + "marketCap": "25572748.00", "country": "China", "ipoyear": "2024", "industry": "Medical/Nursing Services", @@ -7086,11 +7086,11 @@ { "symbol": "CCO", "name": "Clear Channel Outdoor Holdings Inc. Common Stock", - "lastsale": "$1.46", - "netchange": "0.05", - "pctchange": "3.546%", - "volume": "2289296", - "marketCap": "714054501.00", + "lastsale": "$1.63", + "netchange": "0.17", + "pctchange": "11.644%", + "volume": "6546417", + "marketCap": "797197833.00", "country": "United States", "ipoyear": "2005", "industry": "Advertising", @@ -7100,11 +7100,11 @@ { "symbol": "CCRD", "name": "CoreCard Corporation Common Stock", - "lastsale": "$16.15", - "netchange": "0.15", - "pctchange": "0.938%", - "volume": "41659", - "marketCap": "127603540.00", + "lastsale": "$16.53", + "netchange": "0.38", + "pctchange": "2.353%", + "volume": "28026", + "marketCap": "130605976.00", "country": "United States", "ipoyear": "1986", "industry": "Computer Software: Prepackaged Software", @@ -7114,11 +7114,11 @@ { "symbol": "CCS", "name": "Century Communities Inc. Common Stock", - "lastsale": "$92.50", - "netchange": "2.52", - "pctchange": "2.801%", - "volume": "185678", - "marketCap": "2898678235.00", + "lastsale": "$89.51", + "netchange": "-2.99", + "pctchange": "-3.232%", + "volume": "556202", + "marketCap": "2804980420.00", "country": "United States", "ipoyear": "2014", "industry": "Homebuilding", @@ -7128,11 +7128,11 @@ { "symbol": "CCU", "name": "Compania Cervecerias Unidas S.A. Common Stock", - "lastsale": "$11.08", - "netchange": "-0.15", - "pctchange": "-1.336%", - "volume": "131475", - "marketCap": "2047045911.00", + "lastsale": "$11.00", + "netchange": "-0.08", + "pctchange": "-0.722%", + "volume": "170405", + "marketCap": "2032265796.00", "country": "Chile", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -7142,11 +7142,11 @@ { "symbol": "CCZ", "name": "Comcast Holdings ZONES", - "lastsale": "$61.30", - "netchange": "0.37", - "pctchange": "0.607%", - "volume": "8819", - "marketCap": "234566902184.00", + "lastsale": "$61.00", + "netchange": "-0.30", + "pctchange": "-0.489%", + "volume": "6933", + "marketCap": "233418940183.00", "country": "United States", "ipoyear": "", "industry": "Cable & Other Pay Television Services", @@ -7156,11 +7156,11 @@ { "symbol": "CDE", "name": "Coeur Mining Inc. Common Stock", - "lastsale": "$6.07", - "netchange": "0.05", - "pctchange": "0.831%", - "volume": "7918179", - "marketCap": "2423428841.00", + "lastsale": "$5.91", + "netchange": "-0.16", + "pctchange": "-2.636%", + "volume": "15588540", + "marketCap": "2359549333.00", "country": "United States", "ipoyear": "", "industry": "Precious Metals", @@ -7170,11 +7170,11 @@ { "symbol": "CDLR", "name": "Cadeler A/S American Depositary Share (each representing four (4) Ordinary Shares)", - "lastsale": "$27.33", - "netchange": "0.59", - "pctchange": "2.206%", - "volume": "17558", - "marketCap": "2396567700.00", + "lastsale": "$24.92", + "netchange": "-2.41", + "pctchange": "-8.818%", + "volume": "114087", + "marketCap": "2185234800.00", "country": "", "ipoyear": "2023", "industry": "Marine Transportation", @@ -7184,11 +7184,11 @@ { "symbol": "CDP", "name": "COPT Defense Properties Common Shares of Beneficial Interest", - "lastsale": "$32.49", - "netchange": "0.02", - "pctchange": "0.062%", - "volume": "745477", - "marketCap": "3660002236.00", + "lastsale": "$32.66", + "netchange": "0.17", + "pctchange": "0.523%", + "volume": "1338339", + "marketCap": "3680560108.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -7199,9 +7199,9 @@ "symbol": "CDR^B", "name": "Cedar Realty Trust Inc. 7.25% Series B Cumulative Redeemable Preferred Stock", "lastsale": "$16.3184", - "netchange": "-0.1577", - "pctchange": "-0.957%", - "volume": "1908", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "115", "marketCap": "", "country": "United States", "ipoyear": "", @@ -7212,10 +7212,10 @@ { "symbol": "CDR^C", "name": "Cedar Realty Trust Inc. 6.50% Series C Cumulative Redeemable Preferred Stock", - "lastsale": "$14.21", - "netchange": "-0.21", - "pctchange": "-1.456%", - "volume": "4153", + "lastsale": "$14.2599", + "netchange": "0.0499", + "pctchange": "0.351%", + "volume": "2693", "marketCap": "", "country": "United States", "ipoyear": "", @@ -7226,11 +7226,11 @@ { "symbol": "CDRE", "name": "Cadre Holdings Inc. Common Stock", - "lastsale": "$35.36", - "netchange": "0.48", - "pctchange": "1.376%", - "volume": "107161", - "marketCap": "1435898456.00", + "lastsale": "$37.15", + "netchange": "1.79", + "pctchange": "5.062%", + "volume": "293754", + "marketCap": "1508586754.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Specialties", @@ -7240,11 +7240,11 @@ { "symbol": "CE", "name": "Celanese Corporation Common Stock", - "lastsale": "$91.00", - "netchange": "-32.50", - "pctchange": "-26.316%", - "volume": "10728398", - "marketCap": "9943040471.00", + "lastsale": "$92.44", + "netchange": "1.44", + "pctchange": "1.582%", + "volume": "4801163", + "marketCap": "10100380892.00", "country": "United States", "ipoyear": "2005", "industry": "Major Chemicals", @@ -7254,10 +7254,10 @@ { "symbol": "CEE", "name": "The Central and Eastern Europe Fund Inc. (The) Common Stock", - "lastsale": "$10.99", - "netchange": "0.27", - "pctchange": "2.519%", - "volume": "16601", + "lastsale": "$11.39", + "netchange": "0.40", + "pctchange": "3.64%", + "volume": "141409", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -7268,11 +7268,11 @@ { "symbol": "CEIX", "name": "CONSOL Energy Inc. Common Stock ", - "lastsale": "$113.63", - "netchange": "5.56", - "pctchange": "5.145%", - "volume": "1025775", - "marketCap": "3339952270.00", + "lastsale": "$127.08", + "netchange": "13.45", + "pctchange": "11.837%", + "volume": "1473843", + "marketCap": "3735291160.00", "country": "United States", "ipoyear": "2017", "industry": "Coal Mining", @@ -7282,11 +7282,11 @@ { "symbol": "CEPU", "name": "Central Puerto S.A. American Depositary Shares (each represents ten Common Shares)", - "lastsale": "$11.71", - "netchange": "0.39", - "pctchange": "3.445%", - "volume": "334536", - "marketCap": "1772920066.00", + "lastsale": "$11.90", + "netchange": "0.19", + "pctchange": "1.623%", + "volume": "530885", + "marketCap": "1801686489.00", "country": "", "ipoyear": "2018", "industry": "Electric Utilities: Central", @@ -7296,11 +7296,11 @@ { "symbol": "CF", "name": "CF Industries Holdings Inc. Common Stock", - "lastsale": "$86.56", - "netchange": "0.15", - "pctchange": "0.174%", - "volume": "1408967", - "marketCap": "15063165054.00", + "lastsale": "$83.08", + "netchange": "-3.48", + "pctchange": "-4.02%", + "volume": "3272661", + "marketCap": "14457575701.00", "country": "United States", "ipoyear": "2005", "industry": "Agricultural Chemicals", @@ -7310,11 +7310,11 @@ { "symbol": "CFG", "name": "Citizens Financial Group Inc. Common Stock", - "lastsale": "$42.22", - "netchange": "0.63", - "pctchange": "1.515%", - "volume": "2970955", - "marketCap": "18927245675.00", + "lastsale": "$48.31", + "netchange": "6.09", + "pctchange": "14.424%", + "volume": "11573699", + "marketCap": "21290242749.00", "country": "United States", "ipoyear": "2014", "industry": "Major Banks", @@ -7324,10 +7324,10 @@ { "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": "$21.78", - "netchange": "0.34", - "pctchange": "1.586%", - "volume": "27708", + "lastsale": "$21.52", + "netchange": "-0.26", + "pctchange": "-1.194%", + "volume": "23995", "marketCap": "", "country": "United States", "ipoyear": "", @@ -7338,10 +7338,10 @@ { "symbol": "CFG^H", "name": "Citizens Financial Group Inc. Depositary Shares Each Representing a 1/40th Interest in a Share of 7.375% Fixed-Rate Non-Cumulative Perpetual Preferred Stock Series H", - "lastsale": "$27.41", - "netchange": "0.13", - "pctchange": "0.477%", - "volume": "31175", + "lastsale": "$27.34", + "netchange": "-0.07", + "pctchange": "-0.255%", + "volume": "36945", "marketCap": "", "country": "United States", "ipoyear": "", @@ -7352,11 +7352,11 @@ { "symbol": "CFR", "name": "Cullen/Frost Bankers Inc. Common Stock", - "lastsale": "$127.58", - "netchange": "2.67", - "pctchange": "2.138%", - "volume": "454184", - "marketCap": "8181942954.00", + "lastsale": "$143.66", + "netchange": "16.08", + "pctchange": "12.604%", + "volume": "1234901", + "marketCap": "9213183295.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -7366,10 +7366,10 @@ { "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": "$20.155", - "netchange": "0.265", - "pctchange": "1.332%", - "volume": "25151", + "lastsale": "$19.7601", + "netchange": "-0.3949", + "pctchange": "-1.959%", + "volume": "3479", "marketCap": "", "country": "United States", "ipoyear": "", @@ -7380,11 +7380,11 @@ { "symbol": "CGA", "name": "China Green Agriculture Inc. Common Stock", - "lastsale": "$1.81", - "netchange": "-0.15", - "pctchange": "-7.653%", - "volume": "23764", - "marketCap": "26776304.00", + "lastsale": "$1.80", + "netchange": "-0.01", + "pctchange": "-0.552%", + "volume": "4469", + "marketCap": "26628368.00", "country": "China", "ipoyear": "", "industry": "Agricultural Chemicals", @@ -7394,11 +7394,11 @@ { "symbol": "CGAU", "name": "Centerra Gold Inc. Common Shares", - "lastsale": "$6.36", - "netchange": "-0.01", - "pctchange": "-0.157%", - "volume": "952294", - "marketCap": "1352923254.00", + "lastsale": "$6.20", + "netchange": "-0.16", + "pctchange": "-2.516%", + "volume": "1295925", + "marketCap": "1318887448.00", "country": "Canada", "ipoyear": "2021", "industry": "Precious Metals", @@ -7408,11 +7408,11 @@ { "symbol": "CHCT", "name": "Community Healthcare Trust Incorporated Common Stock", - "lastsale": "$18.78", - "netchange": "0.11", - "pctchange": "0.589%", - "volume": "244824", - "marketCap": "530391709.00", + "lastsale": "$18.85", + "netchange": "0.07", + "pctchange": "0.373%", + "volume": "373036", + "marketCap": "532368675.00", "country": "United States", "ipoyear": "2015", "industry": "Real Estate Investment Trusts", @@ -7422,11 +7422,11 @@ { "symbol": "CHD", "name": "Church & Dwight Company Inc. Common Stock", - "lastsale": "$104.14", - "netchange": "1.18", - "pctchange": "1.146%", - "volume": "1587035", - "marketCap": "25514043295.00", + "lastsale": "$103.21", + "netchange": "-0.93", + "pctchange": "-0.893%", + "volume": "3047859", + "marketCap": "25286195587.00", "country": "United States", "ipoyear": "", "industry": "Package Goods/Cosmetics", @@ -7436,11 +7436,11 @@ { "symbol": "CHE", "name": "Chemed Corp", - "lastsale": "$533.17", - "netchange": "8.14", - "pctchange": "1.55%", - "volume": "110763", - "marketCap": "7988276574.00", + "lastsale": "$549.99", + "netchange": "16.82", + "pctchange": "3.155%", + "volume": "154518", + "marketCap": "8240284024.00", "country": "United States", "ipoyear": "", "industry": "Medical/Nursing Services", @@ -7450,11 +7450,11 @@ { "symbol": "CHGG", "name": "Chegg Inc. Common Stock", - "lastsale": "$1.79", - "netchange": "0.12", - "pctchange": "7.186%", - "volume": "2721248", - "marketCap": "185569083.00", + "lastsale": "$1.76", + "netchange": "-0.03", + "pctchange": "-1.676%", + "volume": "3862079", + "marketCap": "182458987.00", "country": "United States", "ipoyear": "2013", "industry": "Other Consumer Services", @@ -7464,11 +7464,11 @@ { "symbol": "CHH", "name": "Choice Hotels International Inc. Common Stock", - "lastsale": "$139.46", - "netchange": "-0.79", - "pctchange": "-0.563%", - "volume": "434735", - "marketCap": "6584511577.00", + "lastsale": "$144.48", + "netchange": "5.02", + "pctchange": "3.60%", + "volume": "696279", + "marketCap": "6777169738.00", "country": "United States", "ipoyear": "", "industry": "Hotels/Resorts", @@ -7478,11 +7478,11 @@ { "symbol": "CHMI", "name": "Cherry Hill Mortgage Investment Corporation Common Stock", - "lastsale": "$3.25", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "108369", - "marketCap": "97760507.00", + "lastsale": "$3.26", + "netchange": "0.01", + "pctchange": "0.308%", + "volume": "310438", + "marketCap": "98061309.00", "country": "", "ipoyear": "2013", "industry": "Real Estate Investment Trusts", @@ -7492,10 +7492,10 @@ { "symbol": "CHMI^A", "name": "Cherry Hill Mortgage Investment Corporation 8.20% Series A Cumulative Redeemable Preferred Stock", - "lastsale": "$23.9183", - "netchange": "-0.0717", - "pctchange": "-0.299%", - "volume": "1547", + "lastsale": "$24.36", + "netchange": "0.4417", + "pctchange": "1.847%", + "volume": "6566", "marketCap": "", "country": "", "ipoyear": "", @@ -7506,10 +7506,10 @@ { "symbol": "CHMI^B", "name": "Cherry Hill Mortgage Investment Corporation 8.250% Series B Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$24.92", - "netchange": "0.0572", - "pctchange": "0.23%", - "volume": "4026", + "lastsale": "$24.96", + "netchange": "0.04", + "pctchange": "0.161%", + "volume": "4275", "marketCap": "", "country": "", "ipoyear": "", @@ -7520,10 +7520,10 @@ { "symbol": "CHN", "name": "China Fund Inc. (The) Common Stock", - "lastsale": "$12.89", - "netchange": "0.34", - "pctchange": "2.709%", - "volume": "13379", + "lastsale": "$12.60", + "netchange": "-0.29", + "pctchange": "-2.25%", + "volume": "21874", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -7534,11 +7534,11 @@ { "symbol": "CHPT", "name": "ChargePoint Holdings Inc. Common Stock", - "lastsale": "$1.39", - "netchange": "0.06", - "pctchange": "4.511%", - "volume": "17388853", - "marketCap": "599897001.00", + "lastsale": "$1.22", + "netchange": "-0.17", + "pctchange": "-12.23%", + "volume": "24743390", + "marketCap": "526528303.00", "country": "United States", "ipoyear": "2019", "industry": "Industrial Specialties", @@ -7548,11 +7548,11 @@ { "symbol": "CHT", "name": "Chunghwa Telecom Co. Ltd.", - "lastsale": "$38.51", - "netchange": "0.41", - "pctchange": "1.076%", - "volume": "132043", - "marketCap": "29873926664.00", + "lastsale": "$37.24", + "netchange": "-1.27", + "pctchange": "-3.298%", + "volume": "89821", + "marketCap": "28888730952.00", "country": "Taiwan", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -7562,11 +7562,11 @@ { "symbol": "CHWY", "name": "Chewy Inc. Class A Common Stock", - "lastsale": "$29.17", - "netchange": "0.33", - "pctchange": "1.144%", - "volume": "28724064", - "marketCap": "12204296722.00", + "lastsale": "$29.75", + "netchange": "0.58", + "pctchange": "1.988%", + "volume": "5476992", + "marketCap": "12446960146.00", "country": "United States", "ipoyear": "2019", "industry": "Catalog/Specialty Distribution", @@ -7576,11 +7576,11 @@ { "symbol": "CI", "name": "The Cigna Group Common Stock", - "lastsale": "$318.39", - "netchange": "6.07", - "pctchange": "1.944%", - "volume": "2046150", - "marketCap": "88561008224.00", + "lastsale": "$315.22", + "netchange": "-3.17", + "pctchange": "-0.996%", + "volume": "2655146", + "marketCap": "87679264463.00", "country": "United States", "ipoyear": "", "industry": "Medical Specialities", @@ -7590,11 +7590,11 @@ { "symbol": "CIA", "name": "Citizens Inc. Class A Common Stock ($1.00 Par)", - "lastsale": "$4.95", - "netchange": "0.02", - "pctchange": "0.406%", - "volume": "110094", - "marketCap": "246849634.00", + "lastsale": "$5.12", + "netchange": "0.17", + "pctchange": "3.434%", + "volume": "86766", + "marketCap": "255327299.00", "country": "United States", "ipoyear": "1994", "industry": "Life Insurance", @@ -7604,11 +7604,11 @@ { "symbol": "CIB", "name": "BanColombia S.A. Common Stock", - "lastsale": "$32.22", - "netchange": "0.46", - "pctchange": "1.448%", - "volume": "142463", - "marketCap": "7747516485.00", + "lastsale": "$32.26", + "netchange": "0.04", + "pctchange": "0.124%", + "volume": "133037", + "marketCap": "7757134755.00", "country": "Colombia", "ipoyear": "", "industry": "Commercial Banks", @@ -7618,10 +7618,10 @@ { "symbol": "CICB", "name": "CION Investment Corporation 7.50% Notes due 2029", - "lastsale": "$25.55", - "netchange": "0.03", - "pctchange": "0.118%", - "volume": "17906", + "lastsale": "$25.355", + "netchange": "-0.195", + "pctchange": "-0.763%", + "volume": "4812", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -7632,11 +7632,11 @@ { "symbol": "CIEN", "name": "Ciena Corporation Common Stock", - "lastsale": "$65.86", - "netchange": "2.62", - "pctchange": "4.143%", - "volume": "1353184", - "marketCap": "9511975392.00", + "lastsale": "$68.50", + "netchange": "2.64", + "pctchange": "4.009%", + "volume": "1821894", + "marketCap": "9893263200.00", "country": "United States", "ipoyear": "1997", "industry": "Telecommunications Equipment", @@ -7646,10 +7646,10 @@ { "symbol": "CIF", "name": "MFS Intermediate High Income Fund Common Stock", - "lastsale": "$1.745", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "4025", + "lastsale": "$1.75", + "netchange": "0.005", + "pctchange": "0.287%", + "volume": "40761", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -7660,11 +7660,11 @@ { "symbol": "CIG", "name": "Comp En De Mn Cemig ADS American Depositary Shares", - "lastsale": "$1.99", - "netchange": "0.02", - "pctchange": "1.015%", - "volume": "1500938", - "marketCap": "5694944262.00", + "lastsale": "$2.00", + "netchange": "0.01", + "pctchange": "0.503%", + "volume": "1941136", + "marketCap": "5723562072.00", "country": "Brazil", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -7674,11 +7674,11 @@ { "symbol": "CII", "name": "Blackrock Capital and Income Fund Inc.", - "lastsale": "$19.48", - "netchange": "0.07", - "pctchange": "0.361%", - "volume": "103582", - "marketCap": "2897892935.00", + "lastsale": "$19.72", + "netchange": "0.24", + "pctchange": "1.232%", + "volume": "101596", + "marketCap": "2933595928.00", "country": "United States", "ipoyear": "2004", "industry": "Investment Bankers/Brokers/Service", @@ -7689,9 +7689,9 @@ "symbol": "CIM", "name": "Chimera Investment Corporation Common Stock", "lastsale": "$14.94", - "netchange": "-0.04", - "pctchange": "-0.267%", - "volume": "423868", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1061251", "marketCap": "1203128598.00", "country": "United States", "ipoyear": "2007", @@ -7702,10 +7702,10 @@ { "symbol": "CIM^A", "name": "Chimera Investment Corporation 8.00% Series A Cumulative Redeemable Preferred Stock", - "lastsale": "$23.9899", - "netchange": "0.0799", - "pctchange": "0.334%", - "volume": "9481", + "lastsale": "$23.62", + "netchange": "-0.3699", + "pctchange": "-1.542%", + "volume": "4329", "marketCap": "", "country": "United States", "ipoyear": "", @@ -7716,10 +7716,10 @@ { "symbol": "CIM^B", "name": "Chimera Investment Corporation 8.00% Series B Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$25.42", - "netchange": "0.15", - "pctchange": "0.594%", - "volume": "14775", + "lastsale": "$25.28", + "netchange": "-0.14", + "pctchange": "-0.551%", + "volume": "31365", "marketCap": "", "country": "United States", "ipoyear": "", @@ -7730,10 +7730,10 @@ { "symbol": "CIM^C", "name": "Chimera Investment Corporation 7.75% Series C Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$23.24", - "netchange": "0.09", - "pctchange": "0.389%", - "volume": "20692", + "lastsale": "$23.44", + "netchange": "0.20", + "pctchange": "0.861%", + "volume": "30415", "marketCap": "", "country": "United States", "ipoyear": "", @@ -7744,10 +7744,10 @@ { "symbol": "CIM^D", "name": "Chimera Investment Corporation 8.00% Series D Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$24.9979", - "netchange": "0.0279", - "pctchange": "0.112%", - "volume": "28368", + "lastsale": "$24.9475", + "netchange": "-0.0504", + "pctchange": "-0.202%", + "volume": "37205", "marketCap": "", "country": "United States", "ipoyear": "", @@ -7758,11 +7758,11 @@ { "symbol": "CIMN", "name": "Chimera Investment Corporation 9.000% Senior Notes due 2029", - "lastsale": "$25.24", - "netchange": "-0.009", - "pctchange": "-0.036%", - "volume": "1833", - "marketCap": "2032594767.00", + "lastsale": "$25.15", + "netchange": "-0.09", + "pctchange": "-0.357%", + "volume": "5964", + "marketCap": "2025347004.00", "country": "United States", "ipoyear": "2024", "industry": "Real Estate Investment Trusts", @@ -7772,10 +7772,10 @@ { "symbol": "CIMO", "name": "Chimera Investment Corporation 9.250% Senior Notes due 2029", - "lastsale": "$25.35", - "netchange": "0.04", - "pctchange": "0.158%", - "volume": "8207", + "lastsale": "$25.50", + "netchange": "0.15", + "pctchange": "0.592%", + "volume": "38112", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -7786,11 +7786,11 @@ { "symbol": "CINT", "name": "CI&T Inc Class A Common Shares", - "lastsale": "$6.73", + "lastsale": "$6.91", "netchange": "0.18", - "pctchange": "2.748%", - "volume": "37080", - "marketCap": "904592854.00", + "pctchange": "2.675%", + "volume": "29468", + "marketCap": "928787017.00", "country": "", "ipoyear": "2021", "industry": "EDP Services", @@ -7800,11 +7800,11 @@ { "symbol": "CIO", "name": "City Office REIT Inc. Common Stock", - "lastsale": "$5.28", - "netchange": "0.16", - "pctchange": "3.125%", - "volume": "126182", - "marketCap": "212013410.00", + "lastsale": "$5.49", + "netchange": "0.21", + "pctchange": "3.977%", + "volume": "308464", + "marketCap": "220445762.00", "country": "Canada", "ipoyear": "2014", "industry": "Real Estate Investment Trusts", @@ -7814,10 +7814,10 @@ { "symbol": "CIO^A", "name": "City Office REIT Inc. 6.625% Series A Cumulative Redeemable Preferred Stock", - "lastsale": "$17.4999", - "netchange": "-0.0001", - "pctchange": "-0.001%", - "volume": "12548", + "lastsale": "$17.49", + "netchange": "-0.0099", + "pctchange": "-0.057%", + "volume": "30026", "marketCap": "", "country": "Canada", "ipoyear": "", @@ -7828,11 +7828,11 @@ { "symbol": "CION", "name": "CION Investment Corporation Common Stock", - "lastsale": "$11.61", - "netchange": "0.08", - "pctchange": "0.694%", - "volume": "166851", - "marketCap": "620604632.00", + "lastsale": "$11.87", + "netchange": "0.26", + "pctchange": "2.239%", + "volume": "222101", + "marketCap": "634502755.00", "country": "United States", "ipoyear": "2021", "industry": "Finance/Investors Services", @@ -7842,11 +7842,11 @@ { "symbol": "CIVI", "name": "Civitas Resources Inc. Common Stock", - "lastsale": "$50.70", - "netchange": "1.22", - "pctchange": "2.466%", - "volume": "1146581", - "marketCap": "4986326900.00", + "lastsale": "$53.93", + "netchange": "3.23", + "pctchange": "6.371%", + "volume": "1455159", + "marketCap": "5303996247.00", "country": "United States", "ipoyear": "2017", "industry": "Oil & Gas Production", @@ -7856,11 +7856,11 @@ { "symbol": "CL", "name": "Colgate-Palmolive Company Common Stock", - "lastsale": "$94.26", - "netchange": "0.65", - "pctchange": "0.694%", - "volume": "3301999", - "marketCap": "77011452807.00", + "lastsale": "$90.22", + "netchange": "-4.04", + "pctchange": "-4.286%", + "volume": "8777466", + "marketCap": "73710728541.00", "country": "United States", "ipoyear": "", "industry": "Package Goods/Cosmetics", @@ -7870,11 +7870,11 @@ { "symbol": "CLB", "name": "Core Laboratories Inc. Common Stock", - "lastsale": "$19.54", - "netchange": "0.23", - "pctchange": "1.191%", - "volume": "268305", - "marketCap": "917405443.00", + "lastsale": "$21.61", + "netchange": "2.07", + "pctchange": "10.594%", + "volume": "543387", + "marketCap": "1014592201.00", "country": "Netherlands", "ipoyear": "2023", "industry": "Oilfield Services/Equipment", @@ -7884,10 +7884,10 @@ { "symbol": "CLBR", "name": "Colombier Acquisition Corp. II Class A Ordinary Shares", - "lastsale": "$10.26", - "netchange": "0.02", - "pctchange": "0.195%", - "volume": "417529", + "lastsale": "$10.29", + "netchange": "0.03", + "pctchange": "0.292%", + "volume": "89690", "marketCap": "0.00", "country": "", "ipoyear": "2024", @@ -7898,11 +7898,11 @@ { "symbol": "CLCO", "name": "Cool Company Ltd. Common Shares", - "lastsale": "$10.00", - "netchange": "0.02", - "pctchange": "0.20%", - "volume": "310339", - "marketCap": "537028460.00", + "lastsale": "$10.32", + "netchange": "0.32", + "pctchange": "3.20%", + "volume": "329845", + "marketCap": "554213371.00", "country": "", "ipoyear": "2023", "industry": "Marine Transportation", @@ -7912,11 +7912,11 @@ { "symbol": "CLDT", "name": "Chatham Lodging Trust (REIT) Common Shares of Beneficial Interest", - "lastsale": "$7.90", - "netchange": "0.10", - "pctchange": "1.282%", - "volume": "410788", - "marketCap": "386388597.00", + "lastsale": "$8.41", + "netchange": "0.51", + "pctchange": "6.456%", + "volume": "984027", + "marketCap": "411332671.00", "country": "United States", "ipoyear": "2010", "industry": "Real Estate Investment Trusts", @@ -7926,10 +7926,10 @@ { "symbol": "CLDT^A", "name": "Chatham Lodging Trust (REIT) 6.625% Series A Cumulative Redeemable Preferred Shares of Beneficial Interest", - "lastsale": "$23.30", - "netchange": "0.03", - "pctchange": "0.129%", - "volume": "4692", + "lastsale": "$23.05", + "netchange": "-0.25", + "pctchange": "-1.073%", + "volume": "1442", "marketCap": "", "country": "United States", "ipoyear": "", @@ -7940,11 +7940,11 @@ { "symbol": "CLF", "name": "Cleveland-Cliffs Inc. Common Stock", - "lastsale": "$11.61", - "netchange": "-1.50", - "pctchange": "-11.442%", - "volume": "36492518", - "marketCap": "5433949404.00", + "lastsale": "$13.94", + "netchange": "2.33", + "pctchange": "20.069%", + "volume": "41225593", + "marketCap": "6524483608.00", "country": "United States", "ipoyear": "", "industry": "Metal Mining", @@ -7954,11 +7954,11 @@ { "symbol": "CLH", "name": "Clean Harbors Inc. Common Stock", - "lastsale": "$241.20", - "netchange": "3.50", - "pctchange": "1.472%", - "volume": "361467", - "marketCap": "13000463644.00", + "lastsale": "$259.67", + "netchange": "18.47", + "pctchange": "7.658%", + "volume": "796982", + "marketCap": "13995980076.00", "country": "United States", "ipoyear": "", "industry": "Environmental Services", @@ -7968,11 +7968,11 @@ { "symbol": "CLPR", "name": "Clipper Realty Inc. Common Stock", - "lastsale": "$5.64", - "netchange": "0.05", - "pctchange": "0.894%", - "volume": "46600", - "marketCap": "90675916.00", + "lastsale": "$6.06", + "netchange": "0.42", + "pctchange": "7.447%", + "volume": "223787", + "marketCap": "97428377.00", "country": "United States", "ipoyear": "2017", "industry": "Real Estate Investment Trusts", @@ -7982,11 +7982,11 @@ { "symbol": "CLS", "name": "Celestica Inc. Common Stock", - "lastsale": "$75.63", - "netchange": "3.31", - "pctchange": "4.577%", - "volume": "2876250", - "marketCap": "8996352920.00", + "lastsale": "$81.00", + "netchange": "5.37", + "pctchange": "7.10%", + "volume": "3323773", + "marketCap": "9635126094.00", "country": "Canada", "ipoyear": "1998", "industry": "Electrical Products", @@ -7996,11 +7996,11 @@ { "symbol": "CLVT", "name": "Clarivate Plc Ordinary Shares", - "lastsale": "$6.59", - "netchange": "0.14", - "pctchange": "2.171%", - "volume": "4451845", - "marketCap": "4772089150.00", + "lastsale": "$4.80", + "netchange": "-1.79", + "pctchange": "-27.162%", + "volume": "27333927", + "marketCap": "3475876771.00", "country": "United Kingdom", "ipoyear": "2019", "industry": "EDP Services", @@ -8010,11 +8010,11 @@ { "symbol": "CLW", "name": "Clearwater Paper Corporation Common Stock", - "lastsale": "$28.02", - "netchange": "2.80", - "pctchange": "11.102%", - "volume": "1191081", - "marketCap": "466029789.00", + "lastsale": "$29.04", + "netchange": "1.02", + "pctchange": "3.64%", + "volume": "670577", + "marketCap": "481126647.00", "country": "United States", "ipoyear": "", "industry": "Paper", @@ -8024,11 +8024,11 @@ { "symbol": "CLX", "name": "Clorox Company (The) Common Stock", - "lastsale": "$162.42", - "netchange": "-0.06", - "pctchange": "-0.037%", - "volume": "1160027", - "marketCap": "20104561670.00", + "lastsale": "$162.70", + "netchange": "0.28", + "pctchange": "0.172%", + "volume": "1731122", + "marketCap": "20139220439.00", "country": "United States", "ipoyear": "", "industry": "Specialty Chemicals", @@ -8038,11 +8038,11 @@ { "symbol": "CM", "name": "Canadian Imperial Bank of Commerce Common Stock", - "lastsale": "$63.77", - "netchange": "0.57", - "pctchange": "0.902%", - "volume": "498305", - "marketCap": "60236499007.00", + "lastsale": "$63.50", + "netchange": "-0.27", + "pctchange": "-0.423%", + "volume": "1072652", + "marketCap": "59981459730.00", "country": "Canada", "ipoyear": "", "industry": "Commercial Banks", @@ -8052,11 +8052,11 @@ { "symbol": "CMA", "name": "Comerica Incorporated Common Stock", - "lastsale": "$63.28", - "netchange": "0.89", - "pctchange": "1.427%", - "volume": "1356467", - "marketCap": "8322217184.00", + "lastsale": "$70.31", + "netchange": "7.03", + "pctchange": "11.109%", + "volume": "4543798", + "marketCap": "9246761855.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -8066,11 +8066,11 @@ { "symbol": "CMBT", "name": "CMB.TECH NV Ordinary Shares", - "lastsale": "$13.29", - "netchange": "-0.08", - "pctchange": "-0.598%", - "volume": "84911", - "marketCap": "2924128436.00", + "lastsale": "$13.32", + "netchange": "0.03", + "pctchange": "0.226%", + "volume": "115800", + "marketCap": "2930729177.00", "country": "", "ipoyear": "2015", "industry": "Marine Transportation", @@ -8080,11 +8080,11 @@ { "symbol": "CMC", "name": "Commercial Metals Company Common Stock", - "lastsale": "$55.23", - "netchange": "1.27", - "pctchange": "2.354%", - "volume": "776031", - "marketCap": "6291226490.00", + "lastsale": "$62.81", + "netchange": "7.58", + "pctchange": "13.724%", + "volume": "2043326", + "marketCap": "7154661159.00", "country": "United States", "ipoyear": "", "industry": "Steel/Iron Ore", @@ -8094,11 +8094,11 @@ { "symbol": "CMCM", "name": "Cheetah Mobile Inc. American Depositary Shares each representing fifty (50) Class A Ordinary Shares", - "lastsale": "$4.44", - "netchange": "-0.26", - "pctchange": "-5.532%", - "volume": "44990", - "marketCap": "132682243.00", + "lastsale": "$4.56", + "netchange": "0.12", + "pctchange": "2.703%", + "volume": "32306", + "marketCap": "136268249.00", "country": "China", "ipoyear": "2022", "industry": "Computer Software: Prepackaged Software", @@ -8108,11 +8108,11 @@ { "symbol": "CMG", "name": "Chipotle Mexican Grill Inc. Common Stock", - "lastsale": "$56.18", - "netchange": "-0.20", - "pctchange": "-0.355%", - "volume": "10294851", - "marketCap": "76550474740.00", + "lastsale": "$57.69", + "netchange": "1.51", + "pctchange": "2.688%", + "volume": "10736424", + "marketCap": "78607990170.00", "country": "United States", "ipoyear": "2006", "industry": "Restaurants", @@ -8122,11 +8122,11 @@ { "symbol": "CMI", "name": "Cummins Inc. Common Stock", - "lastsale": "$354.46", - "netchange": "28.84", - "pctchange": "8.857%", - "volume": "1346320", - "marketCap": "48577908601.00", + "lastsale": "$356.01", + "netchange": "1.55", + "pctchange": "0.437%", + "volume": "1155552", + "marketCap": "48790332452.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -8136,11 +8136,11 @@ { "symbol": "CMP", "name": "Compass Minerals Intl Inc Common Stock", - "lastsale": "$12.74", - "netchange": "0.11", - "pctchange": "0.871%", - "volume": "386848", - "marketCap": "528065152.00", + "lastsale": "$13.52", + "netchange": "0.78", + "pctchange": "6.122%", + "volume": "620018", + "marketCap": "560395672.00", "country": "United States", "ipoyear": "2003", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", @@ -8150,11 +8150,11 @@ { "symbol": "CMRE", "name": "Costamare Inc. Common Stock $0.0001 par value", - "lastsale": "$14.12", - "netchange": "0.25", - "pctchange": "1.802%", - "volume": "283074", - "marketCap": "1671449677.00", + "lastsale": "$14.42", + "netchange": "0.30", + "pctchange": "2.125%", + "volume": "576779", + "marketCap": "1706962064.00", "country": "Greece", "ipoyear": "2010", "industry": "Marine Transportation", @@ -8164,10 +8164,10 @@ { "symbol": "CMRE^B", "name": "Costamare Inc. Perpetual Preferred Stock Series B (Marshall Islands)", - "lastsale": "$25.82", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "4", + "lastsale": "$25.52", + "netchange": "-0.30", + "pctchange": "-1.162%", + "volume": "1157", "marketCap": "", "country": "Greece", "ipoyear": "", @@ -8178,10 +8178,10 @@ { "symbol": "CMRE^C", "name": "Costamare Inc. Perpetual Preferred Series C (Marshall Islands)", - "lastsale": "$26.48", - "netchange": "-0.04", - "pctchange": "-0.151%", - "volume": "1290", + "lastsale": "$26.1606", + "netchange": "-0.3194", + "pctchange": "-1.206%", + "volume": "3365", "marketCap": "", "country": "Greece", "ipoyear": "", @@ -8192,10 +8192,10 @@ { "symbol": "CMRE^D", "name": "Costamare Inc. 8.75% Series D Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$26.74", - "netchange": "-0.025", - "pctchange": "-0.093%", - "volume": "3005", + "lastsale": "$26.54", + "netchange": "-0.20", + "pctchange": "-0.748%", + "volume": "2443", "marketCap": "", "country": "Greece", "ipoyear": "", @@ -8206,11 +8206,11 @@ { "symbol": "CMS", "name": "CMS Energy Corporation Common Stock", - "lastsale": "$69.11", - "netchange": "0.72", - "pctchange": "1.053%", - "volume": "1519775", - "marketCap": "20649022020.00", + "lastsale": "$67.86", + "netchange": "-1.25", + "pctchange": "-1.809%", + "volume": "2929760", + "marketCap": "20275540939.00", "country": "United States", "ipoyear": "", "industry": "Power Generation", @@ -8220,10 +8220,10 @@ { "symbol": "CMS^B", "name": "CMS Energy Corporation Preferred Stock", - "lastsale": "$83.08", - "netchange": "1.9799", - "pctchange": "2.441%", - "volume": "351", + "lastsale": "$81.42", + "netchange": "-1.66", + "pctchange": "-1.998%", + "volume": "423", "marketCap": "", "country": "United States", "ipoyear": "", @@ -8234,10 +8234,10 @@ { "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": "$19.80", - "netchange": "0.09", - "pctchange": "0.457%", - "volume": "16999", + "lastsale": "$19.52", + "netchange": "-0.28", + "pctchange": "-1.414%", + "volume": "14995", "marketCap": "", "country": "United States", "ipoyear": "", @@ -8248,11 +8248,11 @@ { "symbol": "CMSA", "name": "CMS Energy Corporation 5.625% Junior Subordinated Notes due 2078", - "lastsale": "$24.86", - "netchange": "0.085", - "pctchange": "0.343%", - "volume": "13237", - "marketCap": "7427791744.00", + "lastsale": "$24.60", + "netchange": "-0.26", + "pctchange": "-1.046%", + "volume": "7214", + "marketCap": "7350107679.00", "country": "United States", "ipoyear": "2018", "industry": "Power Generation", @@ -8262,11 +8262,11 @@ { "symbol": "CMSC", "name": "CMS Energy Corporation 5.875% Junior Subordinated Notes due 2078", - "lastsale": "$24.68", - "netchange": "0.04", - "pctchange": "0.162%", - "volume": "16362", - "marketCap": "7374010468.00", + "lastsale": "$24.51", + "netchange": "-0.17", + "pctchange": "-0.689%", + "volume": "12121", + "marketCap": "7323217041.00", "country": "United States", "ipoyear": "2018", "industry": "Power Generation", @@ -8276,11 +8276,11 @@ { "symbol": "CMSD", "name": "CMS Energy Corporation 5.875% Junior Subordinated Notes due 2079", - "lastsale": "$25.04", - "netchange": "0.12", - "pctchange": "0.482%", - "volume": "48714", - "marketCap": "7481573020.00", + "lastsale": "$24.85", + "netchange": "-0.19", + "pctchange": "-0.759%", + "volume": "23576", + "marketCap": "7424803895.00", "country": "United States", "ipoyear": "2019", "industry": "Power Generation", @@ -8290,11 +8290,11 @@ { "symbol": "CMTG", "name": "Claros Mortgage Trust Inc. Common Stock", - "lastsale": "$6.64", - "netchange": "0.06", - "pctchange": "0.912%", - "volume": "310561", - "marketCap": "922657435.00", + "lastsale": "$7.26", + "netchange": "0.62", + "pctchange": "9.337%", + "volume": "641949", + "marketCap": "1008809184.00", "country": "United States", "ipoyear": "2021", "industry": "Real Estate", @@ -8304,11 +8304,11 @@ { "symbol": "CMU", "name": "MFS Municipal Income Trust Common Stock", - "lastsale": "$3.57", - "netchange": "0.01", - "pctchange": "0.281%", - "volume": "32762", - "marketCap": "101121371.00", + "lastsale": "$3.52", + "netchange": "-0.05", + "pctchange": "-1.401%", + "volume": "16430", + "marketCap": "99705105.00", "country": "United States", "ipoyear": "1987", "industry": "Investment Managers", @@ -8318,11 +8318,11 @@ { "symbol": "CNA", "name": "CNA Financial Corporation Common Stock", - "lastsale": "$47.46", - "netchange": "0.65", - "pctchange": "1.389%", - "volume": "297609", - "marketCap": "12853894832.00", + "lastsale": "$49.14", + "netchange": "1.68", + "pctchange": "3.54%", + "volume": "385023", + "marketCap": "13309196322.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -8332,11 +8332,11 @@ { "symbol": "CNC", "name": "Centene Corporation Common Stock", - "lastsale": "$64.80", - "netchange": "0.98", - "pctchange": "1.536%", - "volume": "6195678", - "marketCap": "32715252000.00", + "lastsale": "$62.56", + "netchange": "-2.24", + "pctchange": "-3.457%", + "volume": "9724746", + "marketCap": "31584354400.00", "country": "United States", "ipoyear": "", "industry": "Medical Specialities", @@ -8346,11 +8346,11 @@ { "symbol": "CNF", "name": "CNFinance Holdings Limited American Depositary Shares each representing twenty (20) Ordinary Shares", - "lastsale": "$1.07", - "netchange": "0.01", - "pctchange": "0.943%", - "volume": "28216", - "marketCap": "73382913.00", + "lastsale": "$1.10", + "netchange": "0.03", + "pctchange": "2.804%", + "volume": "30298", + "marketCap": "75440378.00", "country": "", "ipoyear": "2018", "industry": "Finance: Consumer Services", @@ -8360,11 +8360,11 @@ { "symbol": "CNH", "name": "CNH Industrial N.V. Common Shares", - "lastsale": "$11.25", - "netchange": "0.07", - "pctchange": "0.626%", - "volume": "17011858", - "marketCap": "14104970325.00", + "lastsale": "$11.58", + "netchange": "0.33", + "pctchange": "2.933%", + "volume": "12682921", + "marketCap": "14518716121.00", "country": "United Kingdom", "ipoyear": "2013", "industry": "Construction/Ag Equipment/Trucks", @@ -8374,11 +8374,11 @@ { "symbol": "CNI", "name": "Canadian National Railway Company Common Stock", - "lastsale": "$109.01", - "netchange": "1.01", - "pctchange": "0.935%", - "volume": "870041", - "marketCap": "68621795000.00", + "lastsale": "$112.32", + "netchange": "3.31", + "pctchange": "3.036%", + "volume": "2429185", + "marketCap": "70705440000.00", "country": "Canada", "ipoyear": "", "industry": "Railroads", @@ -8388,11 +8388,11 @@ { "symbol": "CNK", "name": "Cinemark Holdings Inc Cinemark Holdings Inc. Common Stock", - "lastsale": "$29.69", - "netchange": "0.12", - "pctchange": "0.406%", - "volume": "2253350", - "marketCap": "3633002718.00", + "lastsale": "$30.76", + "netchange": "1.07", + "pctchange": "3.604%", + "volume": "3672466", + "marketCap": "3763932758.00", "country": "United States", "ipoyear": "2007", "industry": "Movies/Entertainment", @@ -8402,11 +8402,11 @@ { "symbol": "CNM", "name": "Core & Main Inc. Class A Common Stock", - "lastsale": "$44.75", - "netchange": "1.17", - "pctchange": "2.685%", - "volume": "1497920", - "marketCap": "9000609207.00", + "lastsale": "$47.12", + "netchange": "2.37", + "pctchange": "5.296%", + "volume": "3010337", + "marketCap": "9477289516.00", "country": "United States", "ipoyear": "2021", "industry": "Durable Goods", @@ -8416,11 +8416,11 @@ { "symbol": "CNMD", "name": "CONMED Corporation Common Stock", - "lastsale": "$74.01", - "netchange": "3.54", - "pctchange": "5.023%", - "volume": "644273", - "marketCap": "2286232031.00", + "lastsale": "$75.64", + "netchange": "1.63", + "pctchange": "2.202%", + "volume": "655134", + "marketCap": "2336584121.00", "country": "United States", "ipoyear": "1987", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -8430,11 +8430,11 @@ { "symbol": "CNNE", "name": "Cannae Holdings Inc. Common Stock", - "lastsale": "$20.27", - "netchange": "0.33", - "pctchange": "1.655%", - "volume": "254771", - "marketCap": "1271631254.00", + "lastsale": "$21.03", + "netchange": "0.76", + "pctchange": "3.749%", + "volume": "432889", + "marketCap": "1319309584.00", "country": "United States", "ipoyear": "2017", "industry": "Restaurants", @@ -8444,11 +8444,11 @@ { "symbol": "CNO", "name": "CNO Financial Group Inc. Common Stock", - "lastsale": "$35.83", - "netchange": "0.08", - "pctchange": "0.224%", - "volume": "649499", - "marketCap": "3789557406.00", + "lastsale": "$39.69", + "netchange": "3.86", + "pctchange": "10.773%", + "volume": "1131519", + "marketCap": "4197810032.00", "country": "United States", "ipoyear": "", "industry": "Accident &Health Insurance", @@ -8458,10 +8458,10 @@ { "symbol": "CNO^A", "name": "CNO Financial Group Inc. 5.125% Subordinated Debentures due 2060", - "lastsale": "$21.68", - "netchange": "-0.12", - "pctchange": "-0.55%", - "volume": "3201", + "lastsale": "$21.74", + "netchange": "0.06", + "pctchange": "0.277%", + "volume": "2454", "marketCap": "", "country": "United States", "ipoyear": "", @@ -8472,11 +8472,11 @@ { "symbol": "CNP", "name": "CenterPoint Energy Inc (Holding Co) Common Stock", - "lastsale": "$29.55", - "netchange": "0.53", - "pctchange": "1.826%", - "volume": "5040550", - "marketCap": "19258541006.00", + "lastsale": "$29.02", + "netchange": "-0.53", + "pctchange": "-1.794%", + "volume": "7913160", + "marketCap": "18913125550.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -8486,11 +8486,11 @@ { "symbol": "CNQ", "name": "Canadian Natural Resources Limited Common Stock", - "lastsale": "$34.41", - "netchange": "0.16", - "pctchange": "0.467%", - "volume": "2538629", - "marketCap": "73455302280.00", + "lastsale": "$34.64", + "netchange": "0.23", + "pctchange": "0.668%", + "volume": "2990302", + "marketCap": "73946285120.00", "country": "Canada", "ipoyear": "", "industry": "Oil & Gas Production", @@ -8500,11 +8500,11 @@ { "symbol": "CNS", "name": "Cohen & Steers Inc Common Stock", - "lastsale": "$101.13", - "netchange": "3.17", - "pctchange": "3.236%", - "volume": "348142", - "marketCap": "5112240631.00", + "lastsale": "$102.30", + "netchange": "1.17", + "pctchange": "1.157%", + "volume": "469596", + "marketCap": "5171385509.00", "country": "United States", "ipoyear": "2004", "industry": "Investment Managers", @@ -8514,11 +8514,11 @@ { "symbol": "CNX", "name": "CNX Resources Corporation Common Stock", - "lastsale": "$35.36", - "netchange": "0.66", - "pctchange": "1.902%", - "volume": "1987357", - "marketCap": "5278230870.00", + "lastsale": "$37.10", + "netchange": "1.74", + "pctchange": "4.921%", + "volume": "4530266", + "marketCap": "5537962819.00", "country": "United States", "ipoyear": "1999", "industry": "Oil & Gas Production", @@ -8528,11 +8528,11 @@ { "symbol": "CODI", "name": "D/B/A Compass Diversified Holdings Shares of Beneficial Interest", - "lastsale": "$21.28", - "netchange": "0.25", - "pctchange": "1.189%", - "volume": "149184", - "marketCap": "1609880646.00", + "lastsale": "$22.77", + "netchange": "1.49", + "pctchange": "7.002%", + "volume": "386948", + "marketCap": "1722602552.00", "country": "United States", "ipoyear": "2006", "industry": "Home Furnishings", @@ -8542,10 +8542,10 @@ { "symbol": "CODI^A", "name": "Compass Diversified Holdings 7.250% Series A Preferred Shares representing beneficial interest in Compass Diversified Holdings", - "lastsale": "$24.10", - "netchange": "-0.11", - "pctchange": "-0.454%", - "volume": "7343", + "lastsale": "$23.8847", + "netchange": "-0.2153", + "pctchange": "-0.893%", + "volume": "6450", "marketCap": "", "country": "United States", "ipoyear": "", @@ -8556,10 +8556,10 @@ { "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": "$24.34", - "netchange": "-0.07", - "pctchange": "-0.287%", - "volume": "9563", + "lastsale": "$24.10", + "netchange": "-0.24", + "pctchange": "-0.986%", + "volume": "48931", "marketCap": "", "country": "United States", "ipoyear": "", @@ -8570,10 +8570,10 @@ { "symbol": "CODI^C", "name": "Compass Diversified Holdings 7.875% Series C Cumulative Preferred Shares", - "lastsale": "$24.49", - "netchange": "-0.01", - "pctchange": "-0.041%", - "volume": "11338", + "lastsale": "$24.18", + "netchange": "-0.31", + "pctchange": "-1.266%", + "volume": "32241", "marketCap": "", "country": "United States", "ipoyear": "", @@ -8584,11 +8584,11 @@ { "symbol": "COF", "name": "Capital One Financial Corporation Common Stock", - "lastsale": "$166.05", - "netchange": "4.77", - "pctchange": "2.958%", - "volume": "2489036", - "marketCap": "63349791293.00", + "lastsale": "$190.97", + "netchange": "24.92", + "pctchange": "15.008%", + "volume": "12155759", + "marketCap": "72857028866.00", "country": "United States", "ipoyear": "1994", "industry": "Major Banks", @@ -8598,10 +8598,10 @@ { "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": "$21.44", - "netchange": "0.36", - "pctchange": "1.708%", - "volume": "139477", + "lastsale": "$20.96", + "netchange": "-0.48", + "pctchange": "-2.239%", + "volume": "96046", "marketCap": "", "country": "United States", "ipoyear": "", @@ -8612,10 +8612,10 @@ { "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": "$20.29", - "netchange": "0.30", - "pctchange": "1.501%", - "volume": "116042", + "lastsale": "$19.87", + "netchange": "-0.42", + "pctchange": "-2.07%", + "volume": "121602", "marketCap": "", "country": "United States", "ipoyear": "", @@ -8626,10 +8626,10 @@ { "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": "$20.17", - "netchange": "0.32", - "pctchange": "1.612%", - "volume": "7335", + "lastsale": "$19.95", + "netchange": "-0.22", + "pctchange": "-1.091%", + "volume": "2604", "marketCap": "", "country": "United States", "ipoyear": "", @@ -8640,10 +8640,10 @@ { "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": "$19.36", - "netchange": "0.49", - "pctchange": "2.597%", - "volume": "94518", + "lastsale": "$19.00", + "netchange": "-0.36", + "pctchange": "-1.86%", + "volume": "45005", "marketCap": "", "country": "United States", "ipoyear": "", @@ -8654,10 +8654,10 @@ { "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": "$18.60", - "netchange": "0.50", - "pctchange": "2.762%", - "volume": "46979", + "lastsale": "$18.27", + "netchange": "-0.33", + "pctchange": "-1.774%", + "volume": "21638", "marketCap": "", "country": "United States", "ipoyear": "", @@ -8668,11 +8668,11 @@ { "symbol": "COHR", "name": "Coherent Corp. Common Stock", - "lastsale": "$93.57", - "netchange": "2.66", - "pctchange": "2.926%", - "volume": "2404670", - "marketCap": "14344317024.00", + "lastsale": "$99.43", + "netchange": "5.86", + "pctchange": "6.263%", + "volume": "5264769", + "marketCap": "15242657281.00", "country": "United States", "ipoyear": "", "industry": "Electronic Components", @@ -8682,11 +8682,11 @@ { "symbol": "COLD", "name": "Americold Realty Trust Inc. Common Stock", - "lastsale": "$26.19", - "netchange": "0.38", - "pctchange": "1.472%", - "volume": "1455278", - "marketCap": "7442034143.00", + "lastsale": "$25.26", + "netchange": "-0.93", + "pctchange": "-3.551%", + "volume": "3803407", + "marketCap": "7177769471.00", "country": "United States", "ipoyear": "2018", "industry": "Real Estate Investment Trusts", @@ -8696,11 +8696,11 @@ { "symbol": "COMP", "name": "Compass Inc. Class A Common Stock", - "lastsale": "$6.87", - "netchange": "0.21", - "pctchange": "3.153%", - "volume": "4550288", - "marketCap": "3505810402.00", + "lastsale": "$6.46", + "netchange": "-0.41", + "pctchange": "-5.968%", + "volume": "8398698", + "marketCap": "3296584454.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -8710,11 +8710,11 @@ { "symbol": "CON", "name": "Concentra Group Holdings Parent Inc. Common Stock", - "lastsale": "$19.59", - "netchange": "-0.63", - "pctchange": "-3.116%", - "volume": "245311", - "marketCap": "2479966724.00", + "lastsale": "$19.63", + "netchange": "0.04", + "pctchange": "0.204%", + "volume": "887667", + "marketCap": "2485030464.00", "country": "", "ipoyear": "2024", "industry": "Medical Specialities", @@ -8724,11 +8724,11 @@ { "symbol": "COOK", "name": "Traeger Inc. Common Stock", - "lastsale": "$3.29", - "netchange": "0.14", - "pctchange": "4.444%", - "volume": "163630", - "marketCap": "425944048.00", + "lastsale": "$3.17", + "netchange": "-0.12", + "pctchange": "-3.647%", + "volume": "313381", + "marketCap": "410408095.00", "country": "United States", "ipoyear": "2021", "industry": "Consumer Electronics/Appliances", @@ -8738,11 +8738,11 @@ { "symbol": "COP", "name": "ConocoPhillips Common Stock", - "lastsale": "$109.21", - "netchange": "0.35", - "pctchange": "0.322%", - "volume": "6002053", - "marketCap": "125691151722.00", + "lastsale": "$113.63", + "netchange": "4.42", + "pctchange": "4.047%", + "volume": "7733115", + "marketCap": "130778184875.00", "country": "United States", "ipoyear": "", "industry": "Integrated oil Companies", @@ -8752,11 +8752,11 @@ { "symbol": "COR", "name": "Cencora Inc. Common Stock", - "lastsale": "$233.99", - "netchange": "0.10", - "pctchange": "0.043%", - "volume": "1721303", - "marketCap": "46106986816.00", + "lastsale": "$245.38", + "netchange": "11.39", + "pctchange": "4.868%", + "volume": "2215423", + "marketCap": "48351350164.00", "country": "United States", "ipoyear": "", "industry": "Other Pharmaceuticals", @@ -8766,11 +8766,11 @@ { "symbol": "COTY", "name": "Coty Inc. Class A Common Stock", - "lastsale": "$7.54", - "netchange": "0.07", - "pctchange": "0.937%", - "volume": "6269630", - "marketCap": "6543552898.00", + "lastsale": "$7.43", + "netchange": "-0.11", + "pctchange": "-1.459%", + "volume": "11299221", + "marketCap": "6448089925.00", "country": "United States", "ipoyear": "2013", "industry": "Package Goods/Cosmetics", @@ -8780,11 +8780,11 @@ { "symbol": "COUR", "name": "Coursera Inc. Common Stock", - "lastsale": "$7.19", - "netchange": "0.21", - "pctchange": "3.009%", - "volume": "2102469", - "marketCap": "1128226586.00", + "lastsale": "$7.31", + "netchange": "0.12", + "pctchange": "1.669%", + "volume": "2189134", + "marketCap": "1147056516.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -8794,11 +8794,11 @@ { "symbol": "CP", "name": "Canadian Pacific Kansas City Limited Common Shares", - "lastsale": "$79.33", - "netchange": "1.22", - "pctchange": "1.562%", - "volume": "1935323", - "marketCap": "74024816960.00", + "lastsale": "$78.49", + "netchange": "-0.84", + "pctchange": "-1.059%", + "volume": "6560025", + "marketCap": "73240991846.00", "country": "Canada", "ipoyear": "", "industry": "Railroads", @@ -8808,11 +8808,11 @@ { "symbol": "CPA", "name": "Copa Holdings S.A. Class A Common Stock", - "lastsale": "$95.72", - "netchange": "-0.64", - "pctchange": "-0.664%", - "volume": "192361", - "marketCap": "4024050996.00", + "lastsale": "$97.80", + "netchange": "2.08", + "pctchange": "2.173%", + "volume": "301519", + "marketCap": "4111493809.00", "country": "Panama", "ipoyear": "2005", "industry": "Air Freight/Delivery Services", @@ -8822,11 +8822,11 @@ { "symbol": "CPAC", "name": "Cementos Pacasmayo S.A.A. American Depositary Shares (Each representing five Common Shares)", - "lastsale": "$6.16", - "netchange": "-0.13", - "pctchange": "-2.067%", - "volume": "9392", - "marketCap": "527427633.00", + "lastsale": "$6.15", + "netchange": "-0.01", + "pctchange": "-0.162%", + "volume": "15488", + "marketCap": "526571419.00", "country": "Peru", "ipoyear": "", "industry": "Building Materials", @@ -8836,11 +8836,11 @@ { "symbol": "CPAY", "name": "Corpay Inc. Common Stock", - "lastsale": "$330.81", - "netchange": "1.14", - "pctchange": "0.346%", - "volume": "312808", - "marketCap": "22969114851.00", + "lastsale": "$348.97", + "netchange": "18.16", + "pctchange": "5.49%", + "volume": "865808", + "marketCap": "24230017259.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -8850,11 +8850,11 @@ { "symbol": "CPF", "name": "Central Pacific Financial Corp New", - "lastsale": "$27.43", - "netchange": "0.56", - "pctchange": "2.084%", - "volume": "149948", - "marketCap": "742379262.00", + "lastsale": "$31.23", + "netchange": "3.80", + "pctchange": "13.853%", + "volume": "378239", + "marketCap": "845224366.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -8864,11 +8864,11 @@ { "symbol": "CPK", "name": "Chesapeake Utilities Corporation Common Stock", - "lastsale": "$119.87", - "netchange": "2.71", - "pctchange": "2.313%", - "volume": "68184", - "marketCap": "2691072989.00", + "lastsale": "$124.50", + "netchange": "4.63", + "pctchange": "3.863%", + "volume": "173702", + "marketCap": "2795016161.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -8878,11 +8878,11 @@ { "symbol": "CPNG", "name": "Coupang Inc. Class A Common Stock", - "lastsale": "$26.89", - "netchange": "1.19", - "pctchange": "4.63%", - "volume": "13799724", - "marketCap": "48232711074.00", + "lastsale": "$24.00", + "netchange": "-2.89", + "pctchange": "-10.747%", + "volume": "30673337", + "marketCap": "43048905384.00", "country": "United States", "ipoyear": "2021", "industry": "Catalog/Specialty Distribution", @@ -8892,11 +8892,11 @@ { "symbol": "CPRI", "name": "Capri Holdings Limited Ordinary Shares", - "lastsale": "$20.52", - "netchange": "0.38", - "pctchange": "1.887%", - "volume": "3041737", - "marketCap": "2417033850.00", + "lastsale": "$22.00", + "netchange": "1.48", + "pctchange": "7.212%", + "volume": "12069070", + "marketCap": "2591361828.00", "country": "Hong Kong", "ipoyear": "2011", "industry": "Apparel", @@ -8906,11 +8906,11 @@ { "symbol": "CPS", "name": "Cooper-Standard Holdings Inc. Common Stock", - "lastsale": "$15.29", - "netchange": "0.50", - "pctchange": "3.381%", - "volume": "204421", - "marketCap": "264922659.00", + "lastsale": "$16.03", + "netchange": "0.74", + "pctchange": "4.84%", + "volume": "248541", + "marketCap": "277744292.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -8920,11 +8920,11 @@ { "symbol": "CPT", "name": "Camden Property Trust Common Stock", - "lastsale": "$118.00", - "netchange": "2.09", - "pctchange": "1.803%", - "volume": "662076", - "marketCap": "12588395878.00", + "lastsale": "$117.44", + "netchange": "-0.56", + "pctchange": "-0.475%", + "volume": "1471662", + "marketCap": "12528654338.00", "country": "United States", "ipoyear": "1993", "industry": "Real Estate Investment Trusts", @@ -8934,11 +8934,11 @@ { "symbol": "CQP", "name": "Cheniere Energy Partners LP Common Units", - "lastsale": "$49.01", - "netchange": "0.83", - "pctchange": "1.723%", - "volume": "242632", - "marketCap": "23723124993.00", + "lastsale": "$50.00", + "netchange": "0.99", + "pctchange": "2.02%", + "volume": "248684", + "marketCap": "24202331150.00", "country": "United States", "ipoyear": "2007", "industry": "Oil/Gas Transmission", @@ -8948,11 +8948,11 @@ { "symbol": "CR", "name": "Crane Company Common Stock", - "lastsale": "$168.99", - "netchange": "8.86", - "pctchange": "5.533%", - "volume": "326722", - "marketCap": "9671647678.00", + "lastsale": "$174.20", + "netchange": "5.21", + "pctchange": "3.083%", + "volume": "355081", + "marketCap": "9969826768.00", "country": "United States", "ipoyear": "2023", "industry": "Metal Fabrications", @@ -8962,11 +8962,11 @@ { "symbol": "CRBG", "name": "Corebridge Financial Inc. Common Stock", - "lastsale": "$30.00", - "netchange": "-1.55", - "pctchange": "-4.913%", - "volume": "6011938", - "marketCap": "17760405030.00", + "lastsale": "$33.37", + "netchange": "3.37", + "pctchange": "11.233%", + "volume": "6722338", + "marketCap": "19755490528.00", "country": "United States", "ipoyear": "2022", "industry": "Life Insurance", @@ -8976,11 +8976,11 @@ { "symbol": "CRC", "name": "California Resources Corporation Common Stock", - "lastsale": "$53.96", - "netchange": "1.10", - "pctchange": "2.081%", - "volume": "619907", - "marketCap": "4812692400.00", + "lastsale": "$56.85", + "netchange": "2.89", + "pctchange": "5.356%", + "volume": "2128381", + "marketCap": "5070451500.00", "country": "United States", "ipoyear": "2020", "industry": "Oil & Gas Production", @@ -8990,10 +8990,10 @@ { "symbol": "CRD/A", "name": "Crawford & Company", - "lastsale": "$11.58", - "netchange": "0.02", - "pctchange": "0.173%", - "volume": "35116", + "lastsale": "$12.31", + "netchange": "0.73", + "pctchange": "6.304%", + "volume": "100786", "marketCap": "", "country": "United States", "ipoyear": "", @@ -9004,10 +9004,10 @@ { "symbol": "CRD/B", "name": "Crawford & Company", - "lastsale": "$11.56", - "netchange": "0.22", - "pctchange": "1.94%", - "volume": "2099", + "lastsale": "$12.21", + "netchange": "0.65", + "pctchange": "5.623%", + "volume": "10727", "marketCap": "", "country": "United States", "ipoyear": "", @@ -9018,11 +9018,11 @@ { "symbol": "CRGY", "name": "Crescent Energy Company Class A Common Stock", - "lastsale": "$12.95", - "netchange": "0.42", - "pctchange": "3.352%", - "volume": "3265855", - "marketCap": "2298168189.00", + "lastsale": "$13.36", + "netchange": "0.41", + "pctchange": "3.166%", + "volume": "3294583", + "marketCap": "3050005823.00", "country": "United States", "ipoyear": "2021", "industry": "Oil & Gas Production", @@ -9032,11 +9032,11 @@ { "symbol": "CRH", "name": "CRH PLC Ordinary Shares", - "lastsale": "$96.91", - "netchange": "2.46", - "pctchange": "2.605%", - "volume": "2487270", - "marketCap": "65924314562.00", + "lastsale": "$99.96", + "netchange": "3.05", + "pctchange": "3.147%", + "volume": "10527936", + "marketCap": "67999117569.00", "country": "Ireland", "ipoyear": "", "industry": "Building Materials", @@ -9046,11 +9046,11 @@ { "symbol": "CRI", "name": "Carter's Inc. Common Stock", - "lastsale": "$54.00", - "netchange": "0.30", - "pctchange": "0.559%", - "volume": "1088638", - "marketCap": "1946095956.00", + "lastsale": "$52.61", + "netchange": "-1.39", + "pctchange": "-2.574%", + "volume": "1989211", + "marketCap": "1896002005.00", "country": "United States", "ipoyear": "2003", "industry": "Apparel", @@ -9060,11 +9060,11 @@ { "symbol": "CRK", "name": "Comstock Resources Inc. Common Stock", - "lastsale": "$11.66", - "netchange": "0.07", - "pctchange": "0.604%", - "volume": "2147591", - "marketCap": "3407759121.00", + "lastsale": "$12.89", + "netchange": "1.23", + "pctchange": "10.549%", + "volume": "3184755", + "marketCap": "3767239714.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -9074,11 +9074,11 @@ { "symbol": "CRL", "name": "Charles River Laboratories International Inc. Common Stock", - "lastsale": "$188.68", - "netchange": "6.20", - "pctchange": "3.398%", - "volume": "997710", - "marketCap": "9741685382.00", + "lastsale": "$214.20", + "netchange": "25.52", + "pctchange": "13.526%", + "volume": "2284542", + "marketCap": "11059301509.00", "country": "United States", "ipoyear": "2000", "industry": "Biotechnology: Commercial Physical & Biological Resarch", @@ -9088,11 +9088,11 @@ { "symbol": "CRM", "name": "Salesforce Inc. Common Stock", - "lastsale": "$297.49", - "netchange": "-0.52", - "pctchange": "-0.174%", - "volume": "4453308", - "marketCap": "284400440000.00", + "lastsale": "$306.90", + "netchange": "9.41", + "pctchange": "3.163%", + "volume": "5872968", + "marketCap": "293396400000.00", "country": "United States", "ipoyear": "2004", "industry": "Computer Software: Prepackaged Software", @@ -9102,11 +9102,11 @@ { "symbol": "CRS", "name": "Carpenter Technology Corporation Common Stock", - "lastsale": "$161.12", - "netchange": "6.89", - "pctchange": "4.467%", - "volume": "544678", - "marketCap": "8031003521.00", + "lastsale": "$178.10", + "netchange": "16.98", + "pctchange": "10.539%", + "volume": "879151", + "marketCap": "8877369210.00", "country": "United States", "ipoyear": "", "industry": "Steel/Iron Ore", @@ -9116,11 +9116,11 @@ { "symbol": "CRT", "name": "Cross Timbers Royalty Trust Common Stock", - "lastsale": "$9.875", - "netchange": "-0.185", - "pctchange": "-1.839%", - "volume": "16067", - "marketCap": "59250000.00", + "lastsale": "$10.14", + "netchange": "0.265", + "pctchange": "2.684%", + "volume": "38288", + "marketCap": "60840000.00", "country": "United States", "ipoyear": "1992", "industry": "Oil & Gas Production", @@ -9130,11 +9130,11 @@ { "symbol": "CSAN", "name": "Cosan S.A. ADS", - "lastsale": "$8.30", - "netchange": "-0.01", - "pctchange": "-0.12%", - "volume": "463901", - "marketCap": "3888716000.00", + "lastsale": "$8.44", + "netchange": "0.14", + "pctchange": "1.687%", + "volume": "436917", + "marketCap": "3954308800.00", "country": "Brazil", "ipoyear": "2021", "industry": "Retail-Auto Dealers and Gas Stations", @@ -9144,11 +9144,11 @@ { "symbol": "CSL", "name": "Carlisle Companies Incorporated Common Stock", - "lastsale": "$434.31", - "netchange": "9.13", - "pctchange": "2.147%", - "volume": "270368", - "marketCap": "19686173061.00", + "lastsale": "$450.65", + "netchange": "16.34", + "pctchange": "3.762%", + "volume": "410721", + "marketCap": "20426823905.00", "country": "United States", "ipoyear": "", "industry": "Specialty Chemicals", @@ -9158,11 +9158,11 @@ { "symbol": "CSR", "name": "D/B/A Centerspace Common Stock", - "lastsale": "$69.32", - "netchange": "0.81", - "pctchange": "1.182%", - "volume": "70384", - "marketCap": "1148769307.00", + "lastsale": "$70.50", + "netchange": "1.18", + "pctchange": "1.702%", + "volume": "158234", + "marketCap": "1168324238.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -9172,11 +9172,11 @@ { "symbol": "CSTM", "name": "Constellium SE Ordinary Shares (France)", - "lastsale": "$11.20", - "netchange": "0.01", - "pctchange": "0.089%", - "volume": "1302695", - "marketCap": "1644382701.00", + "lastsale": "$11.92", + "netchange": "0.72", + "pctchange": "6.429%", + "volume": "2914521", + "marketCap": "1750093017.00", "country": "Netherlands", "ipoyear": "2013", "industry": "Metal Fabrications", @@ -9186,11 +9186,11 @@ { "symbol": "CSV", "name": "Carriage Services Inc. Common Stock", - "lastsale": "$37.97", - "netchange": "0.43", - "pctchange": "1.145%", - "volume": "104973", - "marketCap": "578021259.00", + "lastsale": "$39.82", + "netchange": "1.85", + "pctchange": "4.872%", + "volume": "189962", + "marketCap": "606184001.00", "country": "United States", "ipoyear": "", "industry": "Other Consumer Services", @@ -9200,10 +9200,10 @@ { "symbol": "CTA^A", "name": "EIDP Inc. Preferred Stock $3.50 Series", - "lastsale": "$59.75", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "111", + "lastsale": "$59.40", + "netchange": "-0.35", + "pctchange": "-0.586%", + "volume": "1337", "marketCap": "", "country": "United States", "ipoyear": "", @@ -9214,10 +9214,10 @@ { "symbol": "CTA^B", "name": "EIDP Inc. Preferred Stock $4.50 Series", - "lastsale": "$76.12", - "netchange": "-1.25", - "pctchange": "-1.616%", - "volume": "568", + "lastsale": "$75.80", + "netchange": "-0.32", + "pctchange": "-0.42%", + "volume": "1799", "marketCap": "", "country": "United States", "ipoyear": "", @@ -9228,11 +9228,11 @@ { "symbol": "CTBB", "name": "Qwest Corporation 6.5% Notes due 2056", - "lastsale": "$17.11", - "netchange": "0.13", - "pctchange": "0.766%", - "volume": "133253", - "marketCap": "128545154.00", + "lastsale": "$17.89", + "netchange": "0.78", + "pctchange": "4.559%", + "volume": "138572", + "marketCap": "134405191.00", "country": "United States", "ipoyear": "2016", "industry": "Telecommunications Equipment", @@ -9242,11 +9242,11 @@ { "symbol": "CTDD", "name": "Qwest Corporation 6.75% Notes due 2057", - "lastsale": "$17.49", - "netchange": "0.34", - "pctchange": "1.983%", - "volume": "63216", - "marketCap": "131400044.00", + "lastsale": "$18.19", + "netchange": "0.70", + "pctchange": "4.002%", + "volume": "117601", + "marketCap": "136659051.00", "country": "United States", "ipoyear": "2017", "industry": "Telecommunications Equipment", @@ -9256,11 +9256,11 @@ { "symbol": "CTLT", "name": "Catalent Inc. Common Stock", - "lastsale": "$58.48", - "netchange": "-0.21", - "pctchange": "-0.358%", - "volume": "1713761", - "marketCap": "10611997293.00", + "lastsale": "$59.95", + "netchange": "1.47", + "pctchange": "2.514%", + "volume": "4196031", + "marketCap": "10878748935.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -9270,11 +9270,11 @@ { "symbol": "CTO", "name": "CTO Realty Growth Inc. Common Stock", - "lastsale": "$19.97", - "netchange": "0.37", - "pctchange": "1.888%", - "volume": "278150", - "marketCap": "598623775.00", + "lastsale": "$20.02", + "netchange": "0.05", + "pctchange": "0.25%", + "volume": "384587", + "marketCap": "600122583.00", "country": "United States", "ipoyear": "1992", "industry": "Real Estate Investment Trusts", @@ -9284,10 +9284,10 @@ { "symbol": "CTO^A", "name": "CTO Realty Growth Inc. 6.375% Series A Cumulative Redeemable Preferred Stock", - "lastsale": "$24.29", - "netchange": "0.12", - "pctchange": "0.496%", - "volume": "7393", + "lastsale": "$24.20", + "netchange": "-0.09", + "pctchange": "-0.371%", + "volume": "7562", "marketCap": "", "country": "United States", "ipoyear": "", @@ -9298,11 +9298,11 @@ { "symbol": "CTOS", "name": "Custom Truck One Source Inc. Common Stock", - "lastsale": "$4.35", - "netchange": "0.24", - "pctchange": "5.839%", - "volume": "435524", - "marketCap": "1015431231.00", + "lastsale": "$5.00", + "netchange": "0.65", + "pctchange": "14.943%", + "volume": "1793426", + "marketCap": "1167162335.00", "country": "Cayman Islands", "ipoyear": "2017", "industry": "Diversified Commercial Services", @@ -9312,11 +9312,11 @@ { "symbol": "CTRA", "name": "Coterra Energy Inc. Common Stock", - "lastsale": "$23.32", - "netchange": "0.25", - "pctchange": "1.084%", - "volume": "6529069", - "marketCap": "17177815626.00", + "lastsale": "$24.55", + "netchange": "1.23", + "pctchange": "5.274%", + "volume": "7309355", + "marketCap": "18083849641.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -9326,11 +9326,11 @@ { "symbol": "CTRE", "name": "CareTrust REIT Inc. Common Stock", - "lastsale": "$30.85", - "netchange": "-0.21", - "pctchange": "-0.676%", - "volume": "4318437", - "marketCap": "5289238485.00", + "lastsale": "$29.49", + "netchange": "-1.36", + "pctchange": "-4.408%", + "volume": "4858828", + "marketCap": "5056066221.00", "country": "United States", "ipoyear": "2022", "industry": "Real Estate Investment Trusts", @@ -9340,11 +9340,11 @@ { "symbol": "CTRI", "name": "Centuri Holdings Inc. Common Stock", - "lastsale": "$19.41", - "netchange": "0.46", - "pctchange": "2.427%", - "volume": "528152", - "marketCap": "1718125083.00", + "lastsale": "$19.02", + "netchange": "-0.39", + "pctchange": "-2.009%", + "volume": "1246362", + "marketCap": "1683603249.00", "country": "", "ipoyear": "2024", "industry": "Oil & Gas Production", @@ -9354,11 +9354,11 @@ { "symbol": "CTS", "name": "CTS Corporation Common Stock", - "lastsale": "$52.58", - "netchange": "1.06", - "pctchange": "2.057%", - "volume": "89516", - "marketCap": "1583475356.00", + "lastsale": "$58.97", + "netchange": "6.39", + "pctchange": "12.153%", + "volume": "227480", + "marketCap": "1775913689.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -9368,11 +9368,11 @@ { "symbol": "CTV", "name": "Innovid Corp. Common Stock", - "lastsale": "$1.97", - "netchange": "0.04", - "pctchange": "2.073%", - "volume": "158250", - "marketCap": "288422669.00", + "lastsale": "$2.08", + "netchange": "0.11", + "pctchange": "5.584%", + "volume": "519250", + "marketCap": "304527488.00", "country": "", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -9382,11 +9382,11 @@ { "symbol": "CTVA", "name": "Corteva Inc. Common Stock ", - "lastsale": "$61.75", - "netchange": "0.54", - "pctchange": "0.882%", - "volume": "2165499", - "marketCap": "42746252250.00", + "lastsale": "$61.74", + "netchange": "-0.01", + "pctchange": "-0.016%", + "volume": "4743894", + "marketCap": "42739329780.00", "country": "United States", "ipoyear": "2019", "industry": "Farming/Seeds/Milling", @@ -9396,11 +9396,11 @@ { "symbol": "CUBB", "name": "Customers Bancorp Inc 5.375% Subordinated Notes Due 2034", - "lastsale": "$20.525", - "netchange": "-0.116", - "pctchange": "-0.562%", - "volume": "1633", - "marketCap": "650594020.00", + "lastsale": "$20.3474", + "netchange": "-0.1776", + "pctchange": "-0.865%", + "volume": "1392", + "marketCap": "644964519.00", "country": "United States", "ipoyear": "2019", "industry": "Major Banks", @@ -9410,11 +9410,11 @@ { "symbol": "CUBE", "name": "CubeSmart Common Shares", - "lastsale": "$49.07", - "netchange": "1.07", - "pctchange": "2.229%", - "volume": "1380461", - "marketCap": "11097341940.00", + "lastsale": "$46.70", + "netchange": "-2.37", + "pctchange": "-4.83%", + "volume": "3374066", + "marketCap": "10561358643.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -9424,11 +9424,11 @@ { "symbol": "CUBI", "name": "Customers Bancorp Inc Common Stock", - "lastsale": "$46.44", - "netchange": "0.78", - "pctchange": "1.708%", - "volume": "300820", - "marketCap": "1472038309.00", + "lastsale": "$55.56", + "netchange": "9.12", + "pctchange": "19.638%", + "volume": "1034626", + "marketCap": "1761120767.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -9438,10 +9438,10 @@ { "symbol": "CUBI^E", "name": "Customers Bancorp Inc Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series E", - "lastsale": "$25.87", - "netchange": "0.12", - "pctchange": "0.466%", - "volume": "5280", + "lastsale": "$25.9857", + "netchange": "0.1157", + "pctchange": "0.447%", + "volume": "6859", "marketCap": "", "country": "United States", "ipoyear": "", @@ -9452,10 +9452,10 @@ { "symbol": "CUBI^F", "name": "Customers Bancorp Inc Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series F", - "lastsale": "$25.4001", - "netchange": "0.15", - "pctchange": "0.594%", - "volume": "11468", + "lastsale": "$25.52", + "netchange": "0.1199", + "pctchange": "0.472%", + "volume": "4413", "marketCap": "", "country": "United States", "ipoyear": "", @@ -9466,11 +9466,11 @@ { "symbol": "CUK", "name": "Carnival Plc ADS ADS", - "lastsale": "$20.48", - "netchange": "0.52", - "pctchange": "2.605%", - "volume": "1153081", - "marketCap": "27481029857.00", + "lastsale": "$22.00", + "netchange": "1.52", + "pctchange": "7.422%", + "volume": "2437585", + "marketCap": "29520637542.00", "country": "United States", "ipoyear": "", "industry": "Marine Transportation", @@ -9480,11 +9480,11 @@ { "symbol": "CULP", "name": "Culp Inc. Common Stock", - "lastsale": "$5.29", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "4424", - "marketCap": "66073581.00", + "lastsale": "$5.23", + "netchange": "-0.06", + "pctchange": "-1.134%", + "volume": "12617", + "marketCap": "65324164.00", "country": "United States", "ipoyear": "", "industry": "Textiles", @@ -9494,11 +9494,11 @@ { "symbol": "CURB", "name": "Curbline Properties Corp. Common Stock", - "lastsale": "$23.62", - "netchange": "0.68", - "pctchange": "2.964%", - "volume": "382199", - "marketCap": "2476798444.00", + "lastsale": "$24.22", + "netchange": "0.60", + "pctchange": "2.54%", + "volume": "751351", + "marketCap": "2539714577.00", "country": "United States", "ipoyear": "2024", "industry": "Real Estate", @@ -9508,11 +9508,11 @@ { "symbol": "CURV", "name": "Torrid Holdings Inc. Common Stock", - "lastsale": "$3.55", - "netchange": "-0.02", - "pctchange": "-0.56%", - "volume": "418737", - "marketCap": "371614817.00", + "lastsale": "$3.87", + "netchange": "0.32", + "pctchange": "9.014%", + "volume": "494681", + "marketCap": "405112490.00", "country": "", "ipoyear": "2021", "industry": "Clothing/Shoe/Accessory Stores", @@ -9522,11 +9522,11 @@ { "symbol": "CUZ", "name": "Cousins Properties Incorporated Common Stock", - "lastsale": "$31.06", - "netchange": "0.24", - "pctchange": "0.779%", - "volume": "747843", - "marketCap": "4725474239.00", + "lastsale": "$31.43", + "netchange": "0.37", + "pctchange": "1.191%", + "volume": "1138514", + "marketCap": "4781766109.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -9536,11 +9536,11 @@ { "symbol": "CVE", "name": "Cenovus Energy Inc Common Stock", - "lastsale": "$16.13", - "netchange": "-0.08", - "pctchange": "-0.494%", - "volume": "6034664", - "marketCap": "29938925260.00", + "lastsale": "$16.18", + "netchange": "0.05", + "pctchange": "0.31%", + "volume": "9659411", + "marketCap": "30031730360.00", "country": "Canada", "ipoyear": "", "industry": "Oil & Gas Production", @@ -9550,11 +9550,11 @@ { "symbol": "CVEO", "name": "Civeo Corporation (Canada) Common Shares", - "lastsale": "$25.17", - "netchange": "0.48", - "pctchange": "1.944%", - "volume": "56950", - "marketCap": "346661426.00", + "lastsale": "$26.07", + "netchange": "0.90", + "pctchange": "3.576%", + "volume": "72619", + "marketCap": "359056948.00", "country": "", "ipoyear": "2014", "industry": "Hotels/Resorts", @@ -9564,11 +9564,11 @@ { "symbol": "CVI", "name": "CVR Energy Inc. Common Stock", - "lastsale": "$16.39", - "netchange": "-0.05", - "pctchange": "-0.304%", - "volume": "1566302", - "marketCap": "1647696518.00", + "lastsale": "$17.34", + "netchange": "0.95", + "pctchange": "5.796%", + "volume": "2651879", + "marketCap": "1743200587.00", "country": "United States", "ipoyear": "2007", "industry": "Integrated oil Companies", @@ -9578,11 +9578,11 @@ { "symbol": "CVLG", "name": "Covenant Logistics Group Inc. Class A Common Stock", - "lastsale": "$51.97", - "netchange": "0.87", - "pctchange": "1.703%", - "volume": "52781", - "marketCap": "684947294.00", + "lastsale": "$57.29", + "netchange": "5.32", + "pctchange": "10.237%", + "volume": "303271", + "marketCap": "755063122.00", "country": "United States", "ipoyear": "", "industry": "Trucking Freight/Courier Services", @@ -9592,11 +9592,11 @@ { "symbol": "CVNA", "name": "Carvana Co. Class A Common Stock", - "lastsale": "$235.68", - "netchange": "9.60", - "pctchange": "4.246%", - "volume": "2472872", - "marketCap": "48934184665.00", + "lastsale": "$238.93", + "netchange": "3.25", + "pctchange": "1.379%", + "volume": "2994432", + "marketCap": "49608981424.00", "country": "United States", "ipoyear": "2017", "industry": "Retail-Auto Dealers and Gas Stations", @@ -9606,11 +9606,11 @@ { "symbol": "CVS", "name": "CVS Health Corporation Common Stock", - "lastsale": "$55.34", - "netchange": "0.69", - "pctchange": "1.263%", - "volume": "11084155", - "marketCap": "69616572802.00", + "lastsale": "$61.61", + "netchange": "6.27", + "pctchange": "11.33%", + "volume": "29134739", + "marketCap": "77504102825.00", "country": "United States", "ipoyear": "", "industry": "Retail-Drug Stores and Proprietary Stores", @@ -9620,11 +9620,11 @@ { "symbol": "CVX", "name": "Chevron Corporation Common Stock", - "lastsale": "$153.41", - "netchange": "-0.56", - "pctchange": "-0.364%", - "volume": "5966437", - "marketCap": "280574174305.00", + "lastsale": "$157.72", + "netchange": "4.31", + "pctchange": "2.809%", + "volume": "12116302", + "marketCap": "288456807062.00", "country": "United States", "ipoyear": "", "industry": "Integrated oil Companies", @@ -9634,11 +9634,11 @@ { "symbol": "CW", "name": "Curtiss-Wright Corporation Common Stock", - "lastsale": "$360.37", - "netchange": "10.36", - "pctchange": "2.96%", - "volume": "334404", - "marketCap": "13675386708.00", + "lastsale": "$377.46", + "netchange": "17.09", + "pctchange": "4.742%", + "volume": "279482", + "marketCap": "14323921155.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -9648,11 +9648,11 @@ { "symbol": "CWAN", "name": "Clearwater Analytics Holdings Inc. Class A Common Stock", - "lastsale": "$26.96", - "netchange": "0.65", - "pctchange": "2.471%", - "volume": "1085847", - "marketCap": "6640886790.00", + "lastsale": "$28.58", + "netchange": "1.62", + "pctchange": "6.009%", + "volume": "2710427", + "marketCap": "7039931175.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -9662,11 +9662,11 @@ { "symbol": "CWEN", "name": "Clearway Energy Inc. Class C Common Stock", - "lastsale": "$28.78", - "netchange": "0.58", - "pctchange": "2.057%", - "volume": "939677", - "marketCap": "3396040000.00", + "lastsale": "$26.83", + "netchange": "-1.95", + "pctchange": "-6.776%", + "volume": "2357557", + "marketCap": "3165940000.00", "country": "United States", "ipoyear": "2015", "industry": "Electric Utilities: Central", @@ -9676,11 +9676,11 @@ { "symbol": "CWH", "name": "Camping World Holdings Inc. Class A Common Stock", - "lastsale": "$21.91", - "netchange": "1.33", - "pctchange": "6.463%", - "volume": "2800646", - "marketCap": "1977555519.00", + "lastsale": "$23.49", + "netchange": "1.58", + "pctchange": "7.211%", + "volume": "3081583", + "marketCap": "2120163356.00", "country": "United States", "ipoyear": "2016", "industry": "Retail-Auto Dealers and Gas Stations", @@ -9690,11 +9690,11 @@ { "symbol": "CWK", "name": "Cushman & Wakefield plc Ordinary Shares", - "lastsale": "$15.17", - "netchange": "2.03", - "pctchange": "15.449%", - "volume": "6619506", - "marketCap": "3477719557.00", + "lastsale": "$14.63", + "netchange": "-0.54", + "pctchange": "-3.56%", + "volume": "4865041", + "marketCap": "3353924662.00", "country": "", "ipoyear": "2018", "industry": "Real Estate", @@ -9704,11 +9704,11 @@ { "symbol": "CWT", "name": "California Water Service Group Common Stock", - "lastsale": "$51.09", - "netchange": "1.36", - "pctchange": "2.735%", - "volume": "279294", - "marketCap": "3038490335.00", + "lastsale": "$52.31", + "netchange": "1.22", + "pctchange": "2.388%", + "volume": "392401", + "marketCap": "3111047748.00", "country": "United States", "ipoyear": "", "industry": "Water Supply", @@ -9718,11 +9718,11 @@ { "symbol": "CX", "name": "Cemex S.A.B. de C.V. Sponsored ADR", - "lastsale": "$5.27", - "netchange": "0.10", - "pctchange": "1.934%", - "volume": "14500334", - "marketCap": "7636688616.00", + "lastsale": "$5.75", + "netchange": "0.48", + "pctchange": "9.108%", + "volume": "39193324", + "marketCap": "8332250388.00", "country": "Mexico", "ipoyear": "", "industry": "Building Materials", @@ -9732,11 +9732,11 @@ { "symbol": "CXE", "name": "MFS High Income Municipal Trust Common Stock", - "lastsale": "$3.825", - "netchange": "0.005", - "pctchange": "0.131%", - "volume": "59931", - "marketCap": "120586082.00", + "lastsale": "$3.80", + "netchange": "-0.025", + "pctchange": "-0.654%", + "volume": "145641", + "marketCap": "119797937.00", "country": "United States", "ipoyear": "1989", "industry": "Investment Managers", @@ -9746,11 +9746,11 @@ { "symbol": "CXH", "name": "MFS Investment Grade Municipal Trust Common Stock", - "lastsale": "$8.15", - "netchange": "0.0001", - "pctchange": "0.001%", - "volume": "16040", - "marketCap": "74248497.00", + "lastsale": "$8.05", + "netchange": "-0.10", + "pctchange": "-1.227%", + "volume": "13170", + "marketCap": "73337472.00", "country": "United States", "ipoyear": "1989", "industry": "Investment Managers", @@ -9760,11 +9760,11 @@ { "symbol": "CXM", "name": "Sprinklr Inc. Class A Common Stock", - "lastsale": "$7.14", - "netchange": "-0.46", - "pctchange": "-6.053%", - "volume": "7658091", - "marketCap": "1809764954.00", + "lastsale": "$7.61", + "netchange": "0.47", + "pctchange": "6.583%", + "volume": "4987081", + "marketCap": "1928895140.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -9774,11 +9774,11 @@ { "symbol": "CXT", "name": "Crane NXT Co. Common Stock", - "lastsale": "$54.00", - "netchange": "0.65", - "pctchange": "1.218%", - "volume": "412593", - "marketCap": "3085398270.00", + "lastsale": "$57.02", + "netchange": "3.02", + "pctchange": "5.593%", + "volume": "663845", + "marketCap": "3257952025.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -9788,11 +9788,11 @@ { "symbol": "CXW", "name": "CoreCivic Inc. Common Stock", - "lastsale": "$13.63", - "netchange": "0.44", - "pctchange": "3.336%", - "volume": "1176437", - "marketCap": "1502987079.00", + "lastsale": "$17.58", + "netchange": "3.95", + "pctchange": "28.98%", + "volume": "6538091", + "marketCap": "1938555601.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -9802,11 +9802,11 @@ { "symbol": "CYD", "name": "China Yuchai International Limited Common Stock", - "lastsale": "$10.80", - "netchange": "-0.18", - "pctchange": "-1.639%", - "volume": "15671", - "marketCap": "441269532.00", + "lastsale": "$10.70", + "netchange": "-0.10", + "pctchange": "-0.926%", + "volume": "20347", + "marketCap": "437183703.00", "country": "Singapore", "ipoyear": "1994", "industry": "Industrial Machinery/Components", @@ -9817,9 +9817,9 @@ "symbol": "CYH", "name": "Community Health Systems Inc. Common Stock", "lastsale": "$4.42", - "netchange": "0.04", - "pctchange": "0.913%", - "volume": "1730348", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1848069", "marketCap": "614150416.00", "country": "United States", "ipoyear": "2000", @@ -9830,11 +9830,11 @@ { "symbol": "D", "name": "Dominion Energy Inc. Common Stock", - "lastsale": "$58.59", - "netchange": "0.97", - "pctchange": "1.683%", - "volume": "3812202", - "marketCap": "49216163987.00", + "lastsale": "$57.07", + "netchange": "-1.52", + "pctchange": "-2.594%", + "volume": "5770418", + "marketCap": "47939349356.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -9844,11 +9844,11 @@ { "symbol": "DAC", "name": "Danaos Corporation Common Stock", - "lastsale": "$82.54", - "netchange": "0.79", - "pctchange": "0.966%", - "volume": "51654", - "marketCap": "1602819168.00", + "lastsale": "$82.10", + "netchange": "-0.44", + "pctchange": "-0.533%", + "volume": "100129", + "marketCap": "1594274942.00", "country": "Greece", "ipoyear": "2006", "industry": "Marine Transportation", @@ -9858,11 +9858,11 @@ { "symbol": "DAL", "name": "Delta Air Lines Inc. Common Stock", - "lastsale": "$58.29", - "netchange": "1.40", - "pctchange": "2.461%", - "volume": "5386684", - "marketCap": "37613442372.00", + "lastsale": "$62.32", + "netchange": "4.03", + "pctchange": "6.914%", + "volume": "16680303", + "marketCap": "40213925693.00", "country": "United States", "ipoyear": "", "industry": "Air Freight/Delivery Services", @@ -9872,11 +9872,11 @@ { "symbol": "DAN", "name": "Dana Incorporated Common Stock ", - "lastsale": "$8.03", - "netchange": "0.31", - "pctchange": "4.016%", - "volume": "1610360", - "marketCap": "1164182390.00", + "lastsale": "$8.60", + "netchange": "0.57", + "pctchange": "7.098%", + "volume": "2996455", + "marketCap": "1246820492.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -9886,11 +9886,11 @@ { "symbol": "DAO", "name": "Youdao Inc. American Depositary Shares each representing one Class A Ordinary Share", - "lastsale": "$5.27", - "netchange": "0.33", - "pctchange": "6.68%", - "volume": "94553", - "marketCap": "637249191.00", + "lastsale": "$5.07", + "netchange": "-0.20", + "pctchange": "-3.795%", + "volume": "71056", + "marketCap": "613065161.00", "country": "China", "ipoyear": "2019", "industry": "Other Consumer Services", @@ -9900,11 +9900,11 @@ { "symbol": "DAR", "name": "Darling Ingredients Inc. Common Stock", - "lastsale": "$40.03", - "netchange": "0.23", - "pctchange": "0.578%", - "volume": "2360030", - "marketCap": "6365728558.00", + "lastsale": "$39.38", + "netchange": "-0.65", + "pctchange": "-1.624%", + "volume": "4332052", + "marketCap": "6262362993.00", "country": "United States", "ipoyear": "1997", "industry": "Packaged Foods", @@ -9914,11 +9914,11 @@ { "symbol": "DAVA", "name": "Endava plc American Depositary Shares (each representing one Class A Ordinary Share)", - "lastsale": "$23.61", - "netchange": "-0.36", - "pctchange": "-1.502%", - "volume": "300960", - "marketCap": "1393732110.00", + "lastsale": "$24.49", + "netchange": "0.88", + "pctchange": "3.727%", + "volume": "503277", + "marketCap": "1445679770.00", "country": "United Kingdom", "ipoyear": "2018", "industry": "EDP Services", @@ -9928,11 +9928,11 @@ { "symbol": "DAY", "name": "Dayforce Inc. Common Stock", - "lastsale": "$77.16", - "netchange": "1.76", - "pctchange": "2.334%", - "volume": "1854625", - "marketCap": "12168132000.00", + "lastsale": "$80.95", + "netchange": "3.79", + "pctchange": "4.912%", + "volume": "2323076", + "marketCap": "12765815000.00", "country": "United States", "ipoyear": "2018", "industry": "Computer Software: Prepackaged Software", @@ -9942,11 +9942,11 @@ { "symbol": "DB", "name": "Deutsche Bank AG Common Stock", - "lastsale": "$17.38", - "netchange": "0.26", - "pctchange": "1.519%", - "volume": "1101466", - "marketCap": "35455200000.00", + "lastsale": "$17.31", + "netchange": "-0.07", + "pctchange": "-0.403%", + "volume": "3596189", + "marketCap": "35312400000.00", "country": "Germany", "ipoyear": "", "industry": "Major Banks", @@ -9956,11 +9956,11 @@ { "symbol": "DBD", "name": "Diebold Nixdorf Incorporated Common stock", - "lastsale": "$48.31", - "netchange": "1.38", - "pctchange": "2.941%", - "volume": "316710", - "marketCap": "1814845731.00", + "lastsale": "$49.89", + "netchange": "1.58", + "pctchange": "3.271%", + "volume": "356038", + "marketCap": "1874201067.00", "country": "United States", "ipoyear": "2023", "industry": "Office Equipment/Supplies/Services", @@ -9970,11 +9970,11 @@ { "symbol": "DBI", "name": "Designer Brands Inc. Class A Common Stock", - "lastsale": "$5.07", - "netchange": "-0.05", - "pctchange": "-0.977%", - "volume": "1155726", - "marketCap": "281382369.00", + "lastsale": "$5.03", + "netchange": "-0.04", + "pctchange": "-0.789%", + "volume": "2759807", + "marketCap": "279162389.00", "country": "United States", "ipoyear": "", "industry": "Clothing/Shoe/Accessory Stores", @@ -9984,10 +9984,10 @@ { "symbol": "DBL", "name": "DoubleLine Opportunistic Credit Fund Common Shares of Beneficial Interest", - "lastsale": "$15.43", - "netchange": "0.07", - "pctchange": "0.456%", - "volume": "38929", + "lastsale": "$15.47", + "netchange": "0.04", + "pctchange": "0.259%", + "volume": "94439", "marketCap": "0.00", "country": "United States", "ipoyear": "2012", @@ -9998,11 +9998,11 @@ { "symbol": "DBRG", "name": "DigitalBridge Group Inc.", - "lastsale": "$12.60", - "netchange": "0.03", - "pctchange": "0.239%", - "volume": "3355061", - "marketCap": "2194771547.00", + "lastsale": "$12.76", + "netchange": "0.16", + "pctchange": "1.27%", + "volume": "3960909", + "marketCap": "2222641662.00", "country": "United States", "ipoyear": "2014", "industry": "Real Estate Investment Trusts", @@ -10012,10 +10012,10 @@ { "symbol": "DBRG^H", "name": "DigitalBridge Group Inc. 7.125% Series H ", - "lastsale": "$25.17", - "netchange": "0.16", - "pctchange": "0.64%", - "volume": "3689", + "lastsale": "$25.10", + "netchange": "-0.07", + "pctchange": "-0.278%", + "volume": "5520", "marketCap": "", "country": "United States", "ipoyear": "", @@ -10026,10 +10026,10 @@ { "symbol": "DBRG^I", "name": "DigitalBridge Group Inc. 7.15% Series I ", - "lastsale": "$25.08", - "netchange": "0.06", - "pctchange": "0.24%", - "volume": "10912", + "lastsale": "$25.01", + "netchange": "-0.07", + "pctchange": "-0.279%", + "volume": "4098", "marketCap": "", "country": "United States", "ipoyear": "", @@ -10040,10 +10040,10 @@ { "symbol": "DBRG^J", "name": "DigitalBridge Group Inc. 7.125% Series J ", - "lastsale": "$24.97", - "netchange": "0.15", - "pctchange": "0.604%", - "volume": "8895", + "lastsale": "$24.80", + "netchange": "-0.17", + "pctchange": "-0.681%", + "volume": "10551", "marketCap": "", "country": "United States", "ipoyear": "", @@ -10054,10 +10054,10 @@ { "symbol": "DCF", "name": "BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc. Common Stock", - "lastsale": "$9.20", - "netchange": "-0.02", - "pctchange": "-0.217%", - "volume": "55004", + "lastsale": "$9.19", + "netchange": "-0.01", + "pctchange": "-0.109%", + "volume": "14717", "marketCap": "0.00", "country": "", "ipoyear": "2017", @@ -10068,11 +10068,11 @@ { "symbol": "DCI", "name": "Donaldson Company Inc. Common Stock", - "lastsale": "$75.51", - "netchange": "1.14", - "pctchange": "1.533%", - "volume": "336952", - "marketCap": "9040970947.00", + "lastsale": "$77.08", + "netchange": "1.57", + "pctchange": "2.079%", + "volume": "670201", + "marketCap": "9228950345.00", "country": "United States", "ipoyear": "", "industry": "Pollution Control Equipment", @@ -10082,11 +10082,11 @@ { "symbol": "DCO", "name": "Ducommun Incorporated Common Stock", - "lastsale": "$61.68", - "netchange": "1.90", - "pctchange": "3.178%", - "volume": "50660", - "marketCap": "909668606.00", + "lastsale": "$65.65", + "netchange": "3.97", + "pctchange": "6.436%", + "volume": "114982", + "marketCap": "968218936.00", "country": "United States", "ipoyear": "", "industry": "Military/Government/Technical", @@ -10096,11 +10096,11 @@ { "symbol": "DD", "name": "DuPont de Nemours Inc. Common Stock", - "lastsale": "$85.67", - "netchange": "3.82", - "pctchange": "4.667%", - "volume": "5224076", - "marketCap": "35766806331.00", + "lastsale": "$84.33", + "netchange": "-1.34", + "pctchange": "-1.564%", + "volume": "3653286", + "marketCap": "35207362879.00", "country": "United States", "ipoyear": "2017", "industry": "Major Chemicals", @@ -10110,11 +10110,11 @@ { "symbol": "DDD", "name": "3D Systems Corporation Common Stock", - "lastsale": "$3.43", - "netchange": "0.09", - "pctchange": "2.695%", - "volume": "1803781", - "marketCap": "458158052.00", + "lastsale": "$3.57", + "netchange": "0.14", + "pctchange": "4.082%", + "volume": "3043837", + "marketCap": "476858380.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -10124,11 +10124,11 @@ { "symbol": "DDL", "name": "Dingdong (Cayman) Limited American Depositary Shares (each two representing three Ordinary Shares)", - "lastsale": "$3.94", - "netchange": "0.18", - "pctchange": "4.787%", - "volume": "1561582", - "marketCap": "712509600.00", + "lastsale": "$4.45", + "netchange": "0.51", + "pctchange": "12.944%", + "volume": "3328782", + "marketCap": "804738000.00", "country": "Cayman Islands", "ipoyear": "2021", "industry": "Catalog/Specialty Distribution", @@ -10138,11 +10138,11 @@ { "symbol": "DDS", "name": "Dillard's Inc. Common Stock", - "lastsale": "$388.78", - "netchange": "7.83", - "pctchange": "2.055%", - "volume": "100565", - "marketCap": "6290033908.00", + "lastsale": "$398.56", + "netchange": "9.78", + "pctchange": "2.516%", + "volume": "142031", + "marketCap": "6448263580.00", "country": "United States", "ipoyear": "", "industry": "Department/Specialty Retail Stores", @@ -10152,11 +10152,11 @@ { "symbol": "DDT", "name": "Dillard's Capital Trust I", - "lastsale": "$25.84", - "netchange": "-0.10", - "pctchange": "-0.386%", - "volume": "5960", - "marketCap": "418062854.00", + "lastsale": "$25.91", + "netchange": "0.07", + "pctchange": "0.271%", + "volume": "5568", + "marketCap": "419195377.00", "country": "United States", "ipoyear": "", "industry": "Department/Specialty Retail Stores", @@ -10166,11 +10166,11 @@ { "symbol": "DE", "name": "Deere & Company Common Stock", - "lastsale": "$400.37", - "netchange": "-1.31", - "pctchange": "-0.326%", - "volume": "902178", - "marketCap": "109541159133.00", + "lastsale": "$405.71", + "netchange": "5.34", + "pctchange": "1.334%", + "volume": "1664053", + "marketCap": "111002182161.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -10180,11 +10180,11 @@ { "symbol": "DEA", "name": "Easterly Government Properties Inc. Common Stock", - "lastsale": "$13.38", - "netchange": "-0.10", - "pctchange": "-0.742%", - "volume": "1360391", - "marketCap": "1378602975.00", + "lastsale": "$13.56", + "netchange": "0.18", + "pctchange": "1.345%", + "volume": "1980360", + "marketCap": "1397149203.00", "country": "United States", "ipoyear": "2015", "industry": "Real Estate Investment Trusts", @@ -10194,11 +10194,11 @@ { "symbol": "DEC", "name": "Diversified Energy Company plc Ordinary Shares", - "lastsale": "$12.47", - "netchange": "0.45", - "pctchange": "3.744%", - "volume": "283276", - "marketCap": "610446404.00", + "lastsale": "$13.32", + "netchange": "0.85", + "pctchange": "6.816%", + "volume": "585196", + "marketCap": "652056624.00", "country": "", "ipoyear": "", "industry": "", @@ -10208,11 +10208,11 @@ { "symbol": "DECK", "name": "Deckers Outdoor Corporation Common Stock", - "lastsale": "$163.67", - "netchange": "1.41", - "pctchange": "0.869%", - "volume": "1379943", - "marketCap": "24865071776.00", + "lastsale": "$164.77", + "netchange": "1.10", + "pctchange": "0.672%", + "volume": "2044271", + "marketCap": "25032185963.00", "country": "United States", "ipoyear": "1993", "industry": "Shoe Manufacturing", @@ -10222,11 +10222,11 @@ { "symbol": "DEI", "name": "Douglas Emmett Inc. Common Stock", - "lastsale": "$18.48", - "netchange": "0.48", - "pctchange": "2.667%", - "volume": "2885799", - "marketCap": "3093725564.00", + "lastsale": "$18.64", + "netchange": "0.16", + "pctchange": "0.866%", + "volume": "2860375", + "marketCap": "3120511067.00", "country": "United States", "ipoyear": "2006", "industry": "Real Estate Investment Trusts", @@ -10236,11 +10236,11 @@ { "symbol": "DELL", "name": "Dell Technologies Inc. Class C Common Stock ", - "lastsale": "$133.46", - "netchange": "3.61", - "pctchange": "2.78%", - "volume": "6913648", - "marketCap": "93740266867.00", + "lastsale": "$138.35", + "netchange": "4.89", + "pctchange": "3.664%", + "volume": "8849469", + "marketCap": "97174928226.00", "country": "United States", "ipoyear": "2018", "industry": "Computer Manufacturing", @@ -10250,11 +10250,11 @@ { "symbol": "DEO", "name": "Diageo plc Common Stock", - "lastsale": "$123.89", - "netchange": "0.32", - "pctchange": "0.259%", - "volume": "535717", - "marketCap": "68916596184.00", + "lastsale": "$119.64", + "netchange": "-4.25", + "pctchange": "-3.43%", + "volume": "1033872", + "marketCap": "66552438191.00", "country": "United Kingdom", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -10264,11 +10264,11 @@ { "symbol": "DESP", "name": "Despegar.com Corp. Ordinary Shares", - "lastsale": "$14.85", - "netchange": "0.54", - "pctchange": "3.774%", - "volume": "420279", - "marketCap": "1070005004.00", + "lastsale": "$15.00", + "netchange": "0.15", + "pctchange": "1.01%", + "volume": "1320727", + "marketCap": "1080813135.00", "country": "Argentina", "ipoyear": "2017", "industry": "Transportation Services", @@ -10278,11 +10278,11 @@ { "symbol": "DFH", "name": "Dream Finders Homes Inc. Class A Common Stock", - "lastsale": "$32.40", - "netchange": "1.44", - "pctchange": "4.651%", - "volume": "519836", - "marketCap": "3028629949.00", + "lastsale": "$31.63", + "netchange": "-0.77", + "pctchange": "-2.377%", + "volume": "422914", + "marketCap": "2956653250.00", "country": "United States", "ipoyear": "2022", "industry": "Homebuilding", @@ -10292,11 +10292,11 @@ { "symbol": "DFIN", "name": "Donnelley Financial Solutions Inc. Common Stock ", - "lastsale": "$57.79", - "netchange": "0.88", - "pctchange": "1.546%", - "volume": "298604", - "marketCap": "1667717516.00", + "lastsale": "$60.52", + "netchange": "2.73", + "pctchange": "4.724%", + "volume": "677438", + "marketCap": "1746500503.00", "country": "United States", "ipoyear": "2016", "industry": "Other Consumer Services", @@ -10307,9 +10307,9 @@ "symbol": "DFP", "name": "Flaherty & Crumrine Dynamic Preferred and Income Fund Inc. Common Stock", "lastsale": "$20.50", - "netchange": "0.14", - "pctchange": "0.688%", - "volume": "43695", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "57228", "marketCap": "0.00", "country": "", "ipoyear": "2013", @@ -10320,11 +10320,11 @@ { "symbol": "DFS", "name": "Discover Financial Services Common Stock", - "lastsale": "$151.85", - "netchange": "2.71", - "pctchange": "1.817%", - "volume": "1467959", - "marketCap": "38125213349.00", + "lastsale": "$182.55", + "netchange": "30.70", + "pctchange": "20.217%", + "volume": "8218977", + "marketCap": "45833109627.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -10334,11 +10334,11 @@ { "symbol": "DG", "name": "Dollar General Corporation Common Stock", - "lastsale": "$81.57", - "netchange": "-0.43", - "pctchange": "-0.524%", - "volume": "4519977", - "marketCap": "17938481559.00", + "lastsale": "$77.41", + "netchange": "-4.16", + "pctchange": "-5.10%", + "volume": "6750110", + "marketCap": "17023634393.00", "country": "United States", "ipoyear": "2009", "industry": "Department/Specialty Retail Stores", @@ -10348,11 +10348,11 @@ { "symbol": "DGX", "name": "Quest Diagnostics Incorporated Common Stock", - "lastsale": "$154.10", - "netchange": "-0.23", - "pctchange": "-0.149%", - "volume": "611888", - "marketCap": "17199899392.00", + "lastsale": "$155.18", + "netchange": "1.08", + "pctchange": "0.701%", + "volume": "804068", + "marketCap": "17320443788.00", "country": "United States", "ipoyear": "", "industry": "Medical Specialities", @@ -10362,10 +10362,10 @@ { "symbol": "DHF", "name": "BNY Mellon High Yield Strategies Fund Common Stock", - "lastsale": "$2.58", - "netchange": "0.01", - "pctchange": "0.389%", - "volume": "204884", + "lastsale": "$2.60", + "netchange": "0.02", + "pctchange": "0.775%", + "volume": "325512", "marketCap": "0.00", "country": "United States", "ipoyear": "1998", @@ -10376,11 +10376,11 @@ { "symbol": "DHI", "name": "D.R. Horton Inc. Common Stock", - "lastsale": "$173.27", - "netchange": "2.53", - "pctchange": "1.482%", - "volume": "3225331", - "marketCap": "56492967434.00", + "lastsale": "$166.71", + "netchange": "-6.56", + "pctchange": "-3.786%", + "volume": "6635495", + "marketCap": "54354144404.00", "country": "United States", "ipoyear": "", "industry": "Homebuilding", @@ -10390,11 +10390,11 @@ { "symbol": "DHR", "name": "Danaher Corporation Common Stock", - "lastsale": "$250.07", - "netchange": "2.89", - "pctchange": "1.169%", - "volume": "1697244", - "marketCap": "180619344510.00", + "lastsale": "$247.76", + "netchange": "-2.31", + "pctchange": "-0.924%", + "volume": "2930264", + "marketCap": "178950888934.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -10404,11 +10404,11 @@ { "symbol": "DHT", "name": "DHT Holdings Inc.", - "lastsale": "$10.03", - "netchange": "-0.08", - "pctchange": "-0.791%", - "volume": "1151160", - "marketCap": "1614825406.00", + "lastsale": "$10.42", + "netchange": "0.39", + "pctchange": "3.888%", + "volume": "1909256", + "marketCap": "1677615228.00", "country": "Jersey", "ipoyear": "2005", "industry": "Marine Transportation", @@ -10419,9 +10419,9 @@ "symbol": "DHX", "name": "DHI Group Inc. Common Stock", "lastsale": "$1.69", - "netchange": "0.01", - "pctchange": "0.595%", - "volume": "42485", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "42997", "marketCap": "81802530.00", "country": "United States", "ipoyear": "2007", @@ -10432,10 +10432,10 @@ { "symbol": "DIAX", "name": "Nuveen Dow 30SM Dynamic Overwrite Fund Common Shares of Beneficial Interest", - "lastsale": "$14.80", - "netchange": "0.15", - "pctchange": "1.024%", - "volume": "46560", + "lastsale": "$15.06", + "netchange": "0.26", + "pctchange": "1.757%", + "volume": "49081", "marketCap": "0.00", "country": "", "ipoyear": "2014", @@ -10446,11 +10446,11 @@ { "symbol": "DIN", "name": "Dine Brands Global Inc. Common Stock", - "lastsale": "$31.16", - "netchange": "1.31", - "pctchange": "4.389%", - "volume": "803711", - "marketCap": "476717307.00", + "lastsale": "$35.99", + "netchange": "4.83", + "pctchange": "15.501%", + "volume": "1108829", + "marketCap": "550611550.00", "country": "United States", "ipoyear": "", "industry": "Restaurants", @@ -10460,11 +10460,11 @@ { "symbol": "DINO", "name": "HF Sinclair Corporation Common Stock", - "lastsale": "$39.98", - "netchange": "0.97", - "pctchange": "2.487%", - "volume": "2091045", - "marketCap": "7522311483.00", + "lastsale": "$42.29", + "netchange": "2.31", + "pctchange": "5.778%", + "volume": "2449132", + "marketCap": "7956942286.00", "country": "United States", "ipoyear": "1960", "industry": "Natural Gas Distribution", @@ -10474,11 +10474,11 @@ { "symbol": "DIS", "name": "Walt Disney Company (The) Common Stock", - "lastsale": "$96.63", - "netchange": "0.84", - "pctchange": "0.877%", - "volume": "6556498", - "marketCap": "175246948529.00", + "lastsale": "$98.89", + "netchange": "2.26", + "pctchange": "2.339%", + "volume": "11319729", + "marketCap": "179345656008.00", "country": "United States", "ipoyear": "", "industry": "Services-Misc. Amusement & Recreation", @@ -10488,11 +10488,11 @@ { "symbol": "DK", "name": "Delek US Holdings Inc. Common Stock", - "lastsale": "$15.93", - "netchange": "0.07", - "pctchange": "0.441%", - "volume": "1557745", - "marketCap": "1028100296.00", + "lastsale": "$17.30", + "netchange": "1.37", + "pctchange": "8.60%", + "volume": "2774308", + "marketCap": "1116518213.00", "country": "United States", "ipoyear": "2017", "industry": "Integrated oil Companies", @@ -10502,11 +10502,11 @@ { "symbol": "DKL", "name": "Delek Logistics Partners L.P. Common Units representing Limited Partner Interests", - "lastsale": "$39.50", - "netchange": "0.62", - "pctchange": "1.595%", - "volume": "134567", - "marketCap": "1865583065.00", + "lastsale": "$39.28", + "netchange": "-0.22", + "pctchange": "-0.557%", + "volume": "276511", + "marketCap": "1855192475.00", "country": "United States", "ipoyear": "2012", "industry": "Natural Gas Distribution", @@ -10516,11 +10516,11 @@ { "symbol": "DKS", "name": "Dick's Sporting Goods Inc Common Stock", - "lastsale": "$198.10", - "netchange": "1.37", - "pctchange": "0.696%", - "volume": "694475", - "marketCap": "16127860426.00", + "lastsale": "$195.12", + "netchange": "-2.98", + "pctchange": "-1.504%", + "volume": "1519125", + "marketCap": "15885250512.00", "country": "United States", "ipoyear": "2002", "industry": "Other Specialty Stores", @@ -10530,11 +10530,11 @@ { "symbol": "DLB", "name": "Dolby Laboratories Common Stock", - "lastsale": "$74.53", - "netchange": "1.14", - "pctchange": "1.553%", - "volume": "214822", - "marketCap": "7106258342.00", + "lastsale": "$75.47", + "netchange": "0.94", + "pctchange": "1.261%", + "volume": "290427", + "marketCap": "7195885108.00", "country": "United States", "ipoyear": "2005", "industry": "Multi-Sector Companies", @@ -10544,11 +10544,11 @@ { "symbol": "DLNG", "name": "Dynagas LNG Partners LP Common Units", - "lastsale": "$3.85", - "netchange": "0.04", - "pctchange": "1.05%", - "volume": "23687", - "marketCap": "141825426.00", + "lastsale": "$3.91", + "netchange": "0.06", + "pctchange": "1.558%", + "volume": "13241", + "marketCap": "144035692.00", "country": "Greece", "ipoyear": "", "industry": "Marine Transportation", @@ -10558,10 +10558,10 @@ { "symbol": "DLNG^A", "name": "Dynagas LNG Partners LP 9.00% Series A Cumulative Redeemable Preferred Units", - "lastsale": "$25.25", - "netchange": "-0.30", - "pctchange": "-1.174%", - "volume": "10898", + "lastsale": "$25.32", + "netchange": "0.07", + "pctchange": "0.277%", + "volume": "4574", "marketCap": "", "country": "Greece", "ipoyear": "", @@ -10572,10 +10572,10 @@ { "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": "$26.75", - "netchange": "0.19", - "pctchange": "0.715%", - "volume": "3378", + "lastsale": "$26.48", + "netchange": "-0.27", + "pctchange": "-1.009%", + "volume": "4433", "marketCap": "", "country": "Greece", "ipoyear": "", @@ -10586,11 +10586,11 @@ { "symbol": "DLR", "name": "Digital Realty Trust Inc. Common Stock", - "lastsale": "$181.02", - "netchange": "3.70", - "pctchange": "2.087%", - "volume": "1403956", - "marketCap": "60046615938.00", + "lastsale": "$173.62", + "netchange": "-7.40", + "pctchange": "-4.088%", + "volume": "4619057", + "marketCap": "57591942654.00", "country": "United States", "ipoyear": "2004", "industry": "Real Estate Investment Trusts", @@ -10600,10 +10600,10 @@ { "symbol": "DLR^J", "name": "Digital Realty Trust Inc. 5.250% Series J Cumulative Redeemable Preferred Stock", - "lastsale": "$23.82", - "netchange": "0.17", - "pctchange": "0.719%", - "volume": "33717", + "lastsale": "$23.53", + "netchange": "-0.29", + "pctchange": "-1.217%", + "volume": "3603", "marketCap": "", "country": "United States", "ipoyear": "", @@ -10614,10 +10614,10 @@ { "symbol": "DLR^K", "name": "Digital Realty Trust Inc. 5.850% Series K Cumulative Redeemable Preferred Stock par value $0.01 per share", - "lastsale": "$25.2051", - "netchange": "0.1851", - "pctchange": "0.74%", - "volume": "11044", + "lastsale": "$25.01", + "netchange": "-0.1951", + "pctchange": "-0.774%", + "volume": "22716", "marketCap": "", "country": "United States", "ipoyear": "", @@ -10628,10 +10628,10 @@ { "symbol": "DLR^L", "name": "Digital Realty Trust Inc. 5.200% Series L Cumulative Redeemable Preferred Stock", - "lastsale": "$23.77", - "netchange": "0.37", - "pctchange": "1.581%", - "volume": "14133", + "lastsale": "$23.36", + "netchange": "-0.41", + "pctchange": "-1.725%", + "volume": "9061", "marketCap": "", "country": "United States", "ipoyear": "", @@ -10642,11 +10642,11 @@ { "symbol": "DLX", "name": "Deluxe Corporation Common Stock", - "lastsale": "$19.11", - "netchange": "0.33", - "pctchange": "1.757%", - "volume": "224420", - "marketCap": "844874847.00", + "lastsale": "$20.70", + "netchange": "1.59", + "pctchange": "8.32%", + "volume": "482845", + "marketCap": "915170557.00", "country": "United States", "ipoyear": "", "industry": "Publishing", @@ -10656,11 +10656,11 @@ { "symbol": "DLY", "name": "DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest", - "lastsale": "$16.15", - "netchange": "0.15", - "pctchange": "0.938%", - "volume": "163789", - "marketCap": "774324331.00", + "lastsale": "$16.14", + "netchange": "-0.01", + "pctchange": "-0.062%", + "volume": "779333", + "marketCap": "773844873.00", "country": "United States", "ipoyear": "2020", "industry": "Investment Managers", @@ -10670,11 +10670,11 @@ { "symbol": "DM", "name": "Desktop Metal Inc. Class A Common Stock", - "lastsale": "$4.86", - "netchange": "-0.06", - "pctchange": "-1.22%", - "volume": "275329", - "marketCap": "162039296.00", + "lastsale": "$4.81", + "netchange": "-0.05", + "pctchange": "-1.029%", + "volume": "343379", + "marketCap": "160372225.00", "country": "United States", "ipoyear": "2019", "industry": "Industrial Machinery/Components", @@ -10684,10 +10684,10 @@ { "symbol": "DMA", "name": "Destra Multi-Alternative Fund Common Stock", - "lastsale": "$8.66", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "34338", + "lastsale": "$8.79", + "netchange": "0.13", + "pctchange": "1.501%", + "volume": "23180", "marketCap": "0.00", "country": "", "ipoyear": "2022", @@ -10698,10 +10698,10 @@ { "symbol": "DMB", "name": "BNY Mellon Municipal Bond Infrastructure Fund Inc. Common Stock", - "lastsale": "$10.74", - "netchange": "0.06", - "pctchange": "0.562%", - "volume": "25025", + "lastsale": "$10.62", + "netchange": "-0.12", + "pctchange": "-1.117%", + "volume": "47031", "marketCap": "0.00", "country": "", "ipoyear": "2013", @@ -10712,10 +10712,10 @@ { "symbol": "DMO", "name": "Western Asset Mortgage Opportunity Fund Inc. Common Stock", - "lastsale": "$12.10", - "netchange": "0.02", - "pctchange": "0.166%", - "volume": "65538", + "lastsale": "$12.17", + "netchange": "0.07", + "pctchange": "0.579%", + "volume": "77639", "marketCap": "0.00", "country": "United States", "ipoyear": "2010", @@ -10726,11 +10726,11 @@ { "symbol": "DNA", "name": "Ginkgo Bioworks Holdings Inc. Class A Common Stock", - "lastsale": "$7.99", - "netchange": "0.36", - "pctchange": "4.718%", - "volume": "921802", - "marketCap": "444047326.00", + "lastsale": "$8.31", + "netchange": "0.32", + "pctchange": "4.005%", + "volume": "841271", + "marketCap": "461831449.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -10740,11 +10740,11 @@ { "symbol": "DNB", "name": "Dun & Bradstreet Holdings Inc. Common Stock", - "lastsale": "$12.03", - "netchange": "0.03", - "pctchange": "0.25%", - "volume": "6597000", - "marketCap": "5311551043.00", + "lastsale": "$12.04", + "netchange": "0.01", + "pctchange": "0.083%", + "volume": "2846099", + "marketCap": "5315966298.00", "country": "United States", "ipoyear": "2020", "industry": "Finance: Consumer Services", @@ -10754,11 +10754,11 @@ { "symbol": "DNMR", "name": "Danimer Scientific Inc. Common Stock", - "lastsale": "$0.35", - "netchange": "0.0344", - "pctchange": "10.90%", - "volume": "678874", - "marketCap": "42059538.00", + "lastsale": "$0.3011", + "netchange": "-0.0489", + "pctchange": "-13.971%", + "volume": "1350075", + "marketCap": "36183220.00", "country": "United States", "ipoyear": "2020", "industry": "Major Chemicals", @@ -10768,11 +10768,11 @@ { "symbol": "DNOW", "name": "DNOW Inc. Common Stock", - "lastsale": "$12.15", - "netchange": "0.28", - "pctchange": "2.359%", - "volume": "491265", - "marketCap": "1293610439.00", + "lastsale": "$13.75", + "netchange": "1.60", + "pctchange": "13.169%", + "volume": "1357792", + "marketCap": "1463962431.00", "country": "United States", "ipoyear": "2014", "industry": "Metal Fabrications", @@ -10782,10 +10782,10 @@ { "symbol": "DNP", "name": "DNP Select Income Fund Inc. Common Stock", - "lastsale": "$9.34", - "netchange": "0.16", - "pctchange": "1.743%", - "volume": "403869", + "lastsale": "$9.22", + "netchange": "-0.12", + "pctchange": "-1.285%", + "volume": "933811", "marketCap": "0.00", "country": "United States", "ipoyear": "1987", @@ -10796,11 +10796,11 @@ { "symbol": "DOC", "name": "Healthpeak Properties Inc. Common Stock", - "lastsale": "$22.51", - "netchange": "0.52", - "pctchange": "2.365%", - "volume": "5012439", - "marketCap": "15744461457.00", + "lastsale": "$22.33", + "netchange": "-0.18", + "pctchange": "-0.80%", + "volume": "12041176", + "marketCap": "15618561721.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -10810,11 +10810,11 @@ { "symbol": "DOCN", "name": "DigitalOcean Holdings Inc. Common Stock", - "lastsale": "$35.85", - "netchange": "0.52", - "pctchange": "1.472%", - "volume": "1828989", - "marketCap": "3300435104.00", + "lastsale": "$38.82", + "netchange": "2.97", + "pctchange": "8.285%", + "volume": "2229471", + "marketCap": "3582398343.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Programming Data Processing", @@ -10824,11 +10824,11 @@ { "symbol": "DOCS", "name": "Doximity Inc. Class A Common Stock", - "lastsale": "$41.94", - "netchange": "0.12", - "pctchange": "0.287%", - "volume": "860645", - "marketCap": "7786605564.00", + "lastsale": "$42.35", + "netchange": "0.41", + "pctchange": "0.978%", + "volume": "1246183", + "marketCap": "7862726410.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -10838,11 +10838,11 @@ { "symbol": "DOLE", "name": "Dole plc Ordinary Shares", - "lastsale": "$16.39", - "netchange": "0.17", - "pctchange": "1.048%", - "volume": "311598", - "marketCap": "1555889244.00", + "lastsale": "$16.84", + "netchange": "0.45", + "pctchange": "2.746%", + "volume": "814649", + "marketCap": "1598607374.00", "country": "Ireland", "ipoyear": "2021", "industry": "Farming/Seeds/Milling", @@ -10852,11 +10852,11 @@ { "symbol": "DOUG", "name": "Douglas Elliman Inc. Common Stock", - "lastsale": "$2.07", - "netchange": "0.03", - "pctchange": "1.471%", - "volume": "730543", - "marketCap": "190093515.00", + "lastsale": "$1.93", + "netchange": "-0.14", + "pctchange": "-6.763%", + "volume": "2163367", + "marketCap": "177236949.00", "country": "United States", "ipoyear": "2021", "industry": "Real Estate", @@ -10866,11 +10866,11 @@ { "symbol": "DOV", "name": "Dover Corporation Common Stock", - "lastsale": "$192.15", - "netchange": "2.99", - "pctchange": "1.581%", - "volume": "486575", - "marketCap": "26361436267.00", + "lastsale": "$202.56", + "netchange": "10.41", + "pctchange": "5.418%", + "volume": "1251994", + "marketCap": "27789604633.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -10880,11 +10880,11 @@ { "symbol": "DOW", "name": "Dow Inc. Common Stock ", - "lastsale": "$47.90", - "netchange": "-0.05", - "pctchange": "-0.104%", - "volume": "7189507", - "marketCap": "33534391951.00", + "lastsale": "$48.35", + "netchange": "0.45", + "pctchange": "0.939%", + "volume": "8862238", + "marketCap": "33849433212.00", "country": "United States", "ipoyear": "2019", "industry": "Major Chemicals", @@ -10894,10 +10894,10 @@ { "symbol": "DPG", "name": "Duff & Phelps Utility and Infrastructure Fund Inc.", - "lastsale": "$11.33", - "netchange": "0.15", - "pctchange": "1.342%", - "volume": "87318", + "lastsale": "$11.43", + "netchange": "0.10", + "pctchange": "0.883%", + "volume": "96020", "marketCap": "0.00", "country": "United States", "ipoyear": "2011", @@ -10908,11 +10908,11 @@ { "symbol": "DPZ", "name": "Domino's Pizza Inc Common Stock", - "lastsale": "$428.00", - "netchange": "-1.98", - "pctchange": "-0.46%", - "volume": "543917", - "marketCap": "14779686584.00", + "lastsale": "$441.95", + "netchange": "13.95", + "pctchange": "3.259%", + "volume": "654251", + "marketCap": "15261407677.00", "country": "United States", "ipoyear": "2004", "industry": "Food Distributors", @@ -10922,11 +10922,11 @@ { "symbol": "DQ", "name": "DAQO New Energy Corp. American Depositary Shares each representing five ordinary shares", - "lastsale": "$23.18", - "netchange": "-0.23", - "pctchange": "-0.982%", - "volume": "1096879", - "marketCap": "1530052714.00", + "lastsale": "$21.30", + "netchange": "-1.88", + "pctchange": "-8.11%", + "volume": "2238654", + "marketCap": "1405958706.00", "country": "China", "ipoyear": "2010", "industry": "Semiconductors", @@ -10936,11 +10936,11 @@ { "symbol": "DRD", "name": "DRDGOLD Limited American Depositary Shares", - "lastsale": "$11.84", - "netchange": "0.23", - "pctchange": "1.981%", - "volume": "164162", - "marketCap": "1023673033.00", + "lastsale": "$10.87", + "netchange": "-0.97", + "pctchange": "-8.193%", + "volume": "453891", + "marketCap": "939807928.00", "country": "South Africa", "ipoyear": "", "industry": "Precious Metals", @@ -10950,11 +10950,11 @@ { "symbol": "DRH", "name": "Diamondrock Hospitality Company Common Stock", - "lastsale": "$8.75", - "netchange": "0.05", - "pctchange": "0.575%", - "volume": "1236642", - "marketCap": "1813504088.00", + "lastsale": "$9.30", + "netchange": "0.55", + "pctchange": "6.286%", + "volume": "3635952", + "marketCap": "1927495773.00", "country": "United States", "ipoyear": "2005", "industry": "Real Estate Investment Trusts", @@ -10964,10 +10964,10 @@ { "symbol": "DRH^A", "name": "Diamondrock Hospitality Company 8.250% Series A Cumulative Redeemable Preferred Stock", - "lastsale": "$25.95", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "378", + "lastsale": "$25.94", + "netchange": "-0.01", + "pctchange": "-0.039%", + "volume": "7344", "marketCap": "", "country": "United States", "ipoyear": "", @@ -10978,11 +10978,11 @@ { "symbol": "DRI", "name": "Darden Restaurants Inc. Common Stock", - "lastsale": "$161.38", - "netchange": "2.61", - "pctchange": "1.644%", - "volume": "1041118", - "marketCap": "18962226817.00", + "lastsale": "$170.95", + "netchange": "9.57", + "pctchange": "5.93%", + "volume": "1988831", + "marketCap": "20086706372.00", "country": "United States", "ipoyear": "", "industry": "Restaurants", @@ -10992,11 +10992,11 @@ { "symbol": "DSL", "name": "DoubleLine Income Solutions Fund Common Shares of Beneficial Interests", - "lastsale": "$12.70", - "netchange": "0.10", - "pctchange": "0.794%", - "volume": "368162", - "marketCap": "1295359716.00", + "lastsale": "$12.69", + "netchange": "-0.01", + "pctchange": "-0.079%", + "volume": "589320", + "marketCap": "1294339747.00", "country": "United States", "ipoyear": "2013", "industry": "Trusts Except Educational Religious and Charitable", @@ -11006,10 +11006,10 @@ { "symbol": "DSM", "name": "BNY Mellon Strategic Municipal Bond Fund Inc. Common Stock", - "lastsale": "$6.04", - "netchange": "0.01", - "pctchange": "0.166%", - "volume": "56950", + "lastsale": "$5.93", + "netchange": "-0.11", + "pctchange": "-1.821%", + "volume": "109101", "marketCap": "0.00", "country": "United States", "ipoyear": "1989", @@ -11020,10 +11020,10 @@ { "symbol": "DSU", "name": "Blackrock Debt Strategies Fund Inc. Common Stock", - "lastsale": "$10.85", - "netchange": "0.05", - "pctchange": "0.463%", - "volume": "170159", + "lastsale": "$10.84", + "netchange": "-0.01", + "pctchange": "-0.092%", + "volume": "305990", "marketCap": "0.00", "country": "United States", "ipoyear": "1998", @@ -11034,11 +11034,11 @@ { "symbol": "DSX", "name": "Diana Shipping inc. common stock", - "lastsale": "$2.24", - "netchange": "0.01", - "pctchange": "0.448%", - "volume": "320776", - "marketCap": "268716934.00", + "lastsale": "$2.27", + "netchange": "0.03", + "pctchange": "1.339%", + "volume": "635818", + "marketCap": "272315822.00", "country": "Greece", "ipoyear": "2005", "industry": "Marine Transportation", @@ -11049,9 +11049,9 @@ "symbol": "DSX^B", "name": "Diana Shipping Inc. Perpetual Preferred Shares Series B (Marshall Islands)", "lastsale": "$26.60", - "netchange": "0.0926", - "pctchange": "0.349%", - "volume": "955", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1004", "marketCap": "", "country": "Greece", "ipoyear": "", @@ -11062,11 +11062,11 @@ { "symbol": "DT", "name": "Dynatrace Inc. Common Stock", - "lastsale": "$54.77", - "netchange": "0.21", - "pctchange": "0.385%", - "volume": "2630934", - "marketCap": "16316280072.00", + "lastsale": "$56.49", + "netchange": "1.72", + "pctchange": "3.14%", + "volume": "5289220", + "marketCap": "16828677402.00", "country": "United States", "ipoyear": "2019", "industry": "Computer Software: Prepackaged Software", @@ -11076,11 +11076,11 @@ { "symbol": "DTB", "name": "DTE Energy Company 2020 Series G 4.375% Junior Subordinated Debentures due 2080", - "lastsale": "$20.16", - "netchange": "0.06", - "pctchange": "0.299%", - "volume": "24304", - "marketCap": "4175147814.00", + "lastsale": "$19.91", + "netchange": "-0.25", + "pctchange": "-1.24%", + "volume": "21026", + "marketCap": "4123372667.00", "country": "United States", "ipoyear": "2020", "industry": "Electric Utilities: Central", @@ -11090,11 +11090,11 @@ { "symbol": "DTC", "name": "Solo Brands Inc. Class A Common Stock", - "lastsale": "$1.43", - "netchange": "0.06", - "pctchange": "4.38%", - "volume": "331239", - "marketCap": "131030954.00", + "lastsale": "$1.46", + "netchange": "0.03", + "pctchange": "2.098%", + "volume": "357832", + "marketCap": "133779855.00", "country": "United States", "ipoyear": "2021", "industry": "Recreational Games/Products/Toys", @@ -11104,11 +11104,11 @@ { "symbol": "DTE", "name": "DTE Energy Company Common Stock", - "lastsale": "$123.43", - "netchange": "1.80", - "pctchange": "1.48%", - "volume": "749654", - "marketCap": "25562425330.00", + "lastsale": "$121.57", + "netchange": "-1.86", + "pctchange": "-1.507%", + "volume": "1570293", + "marketCap": "25177218240.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -11118,11 +11118,11 @@ { "symbol": "DTF", "name": "DTF Tax-Free Income 2028 Term Fund Inc. Common Stock", - "lastsale": "$11.26", - "netchange": "-0.09", - "pctchange": "-0.793%", - "volume": "7370", - "marketCap": "79152924.00", + "lastsale": "$11.22", + "netchange": "-0.04", + "pctchange": "-0.355%", + "volume": "5280", + "marketCap": "78871742.00", "country": "United States", "ipoyear": "1991", "industry": "Investment Managers", @@ -11132,11 +11132,11 @@ { "symbol": "DTG", "name": "DTE Energy Company 2021 Series E 4.375% Junior Subordinated Debentures", - "lastsale": "$20.5579", - "netchange": "0.2179", - "pctchange": "1.071%", - "volume": "28337", - "marketCap": "4257553137.00", + "lastsale": "$20.21", + "netchange": "-0.3479", + "pctchange": "-1.692%", + "volume": "11601", + "marketCap": "4185502843.00", "country": "United States", "ipoyear": "2021", "industry": "Electric Utilities: Central", @@ -11146,11 +11146,11 @@ { "symbol": "DTM", "name": "DT Midstream Inc. Common Stock ", - "lastsale": "$92.23", - "netchange": "2.36", - "pctchange": "2.626%", - "volume": "704959", - "marketCap": "8960711161.00", + "lastsale": "$96.16", + "netchange": "3.93", + "pctchange": "4.261%", + "volume": "1135892", + "marketCap": "9342534807.00", "country": "United States", "ipoyear": "2021", "industry": "Natural Gas Distribution", @@ -11160,11 +11160,11 @@ { "symbol": "DTW", "name": "DTE Energy Company 2017 Series E 5.25% Junior Subordinated Debentures due 2077", - "lastsale": "$23.87", - "netchange": "0.23", - "pctchange": "0.973%", - "volume": "26048", - "marketCap": "4943490988.00", + "lastsale": "$23.66", + "netchange": "-0.21", + "pctchange": "-0.88%", + "volume": "36295", + "marketCap": "4899999865.00", "country": "United States", "ipoyear": "2017", "industry": "Electric Utilities: Central", @@ -11174,11 +11174,11 @@ { "symbol": "DUK", "name": "Duke Energy Corporation (Holding Company) Common Stock", - "lastsale": "$114.08", - "netchange": "1.56", - "pctchange": "1.386%", - "volume": "2557356", - "marketCap": "88092770620.00", + "lastsale": "$113.63", + "netchange": "-0.45", + "pctchange": "-0.394%", + "volume": "4236195", + "marketCap": "87745279853.00", "country": "United States", "ipoyear": "", "industry": "Power Generation", @@ -11188,10 +11188,10 @@ { "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": "$25.35", - "netchange": "0.17", - "pctchange": "0.675%", - "volume": "56735", + "lastsale": "$25.21", + "netchange": "-0.14", + "pctchange": "-0.552%", + "volume": "78273", "marketCap": "", "country": "United States", "ipoyear": "", @@ -11202,11 +11202,11 @@ { "symbol": "DUKB", "name": "Duke Energy Corporation 5.625% Junior Subordinated Debentures due 2078", - "lastsale": "$25.2175", - "netchange": "0.2275", - "pctchange": "0.91%", - "volume": "22259", - "marketCap": "19472996521.00", + "lastsale": "$25.07", + "netchange": "-0.1475", + "pctchange": "-0.585%", + "volume": "21397", + "marketCap": "19359096769.00", "country": "United States", "ipoyear": "2018", "industry": "Power Generation", @@ -11216,11 +11216,11 @@ { "symbol": "DV", "name": "DoubleVerify Holdings Inc. Common Stock", - "lastsale": "$18.37", - "netchange": "0.85", - "pctchange": "4.852%", - "volume": "2565927", - "marketCap": "3123723178.00", + "lastsale": "$19.55", + "netchange": "1.18", + "pctchange": "6.424%", + "volume": "3747612", + "marketCap": "3324376055.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Programming Data Processing", @@ -11230,11 +11230,11 @@ { "symbol": "DVA", "name": "DaVita Inc. Common Stock", - "lastsale": "$147.08", - "netchange": "2.14", - "pctchange": "1.476%", - "volume": "765781", - "marketCap": "12060560000.00", + "lastsale": "$147.07", + "netchange": "-0.01", + "pctchange": "-0.007%", + "volume": "964929", + "marketCap": "12059740000.00", "country": "United States", "ipoyear": "", "industry": "Misc Health and Biotechnology Services", @@ -11244,11 +11244,11 @@ { "symbol": "DVN", "name": "Devon Energy Corporation Common Stock", - "lastsale": "$39.34", - "netchange": "0.19", - "pctchange": "0.485%", - "volume": "12257342", - "marketCap": "24634708000.00", + "lastsale": "$40.02", + "netchange": "0.68", + "pctchange": "1.729%", + "volume": "17778752", + "marketCap": "25060524000.00", "country": "United States", "ipoyear": "1985", "industry": "Oil & Gas Production", @@ -11258,11 +11258,11 @@ { "symbol": "DX", "name": "Dynex Capital Inc. Common Stock", - "lastsale": "$12.31", - "netchange": "0.10", - "pctchange": "0.819%", - "volume": "1504957", - "marketCap": "976226380.00", + "lastsale": "$12.35", + "netchange": "0.04", + "pctchange": "0.325%", + "volume": "3666686", + "marketCap": "979398521.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -11272,10 +11272,10 @@ { "symbol": "DX^C", "name": "Dynex Capital Inc. 6.900% Series C Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$25.3401", - "netchange": "-0.0937", - "pctchange": "-0.368%", - "volume": "7409", + "lastsale": "$25.27", + "netchange": "-0.0701", + "pctchange": "-0.277%", + "volume": "31539", "marketCap": "", "country": "United States", "ipoyear": "", @@ -11286,11 +11286,11 @@ { "symbol": "DXC", "name": "DXC Technology Company Common Stock ", - "lastsale": "$20.77", - "netchange": "0.27", - "pctchange": "1.317%", - "volume": "866489", - "marketCap": "3755490787.00", + "lastsale": "$21.43", + "netchange": "0.66", + "pctchange": "3.178%", + "volume": "931818", + "marketCap": "3874827519.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -11300,10 +11300,10 @@ { "symbol": "DXYZ", "name": "Destiny Tech100 Inc. Common Stock", - "lastsale": "$11.59", - "netchange": "0.68", - "pctchange": "6.233%", - "volume": "266857", + "lastsale": "$15.89", + "netchange": "4.30", + "pctchange": "37.101%", + "volume": "5348079", "marketCap": "0.00", "country": "", "ipoyear": "2024", @@ -11314,11 +11314,11 @@ { "symbol": "DY", "name": "Dycom Industries Inc. Common Stock", - "lastsale": "$184.31", - "netchange": "8.37", - "pctchange": "4.757%", - "volume": "243355", - "marketCap": "5364184596.00", + "lastsale": "$179.27", + "netchange": "-5.04", + "pctchange": "-2.735%", + "volume": "1126427", + "marketCap": "5217499716.00", "country": "United States", "ipoyear": "", "industry": "Water Sewer Pipeline Comm & Power Line Construction", @@ -11328,11 +11328,11 @@ { "symbol": "E", "name": "ENI S.p.A. Common Stock", - "lastsale": "$30.75", - "netchange": "0.37", - "pctchange": "1.218%", - "volume": "172607", - "marketCap": "51905045120.00", + "lastsale": "$30.07", + "netchange": "-0.68", + "pctchange": "-2.211%", + "volume": "253593", + "marketCap": "50757226236.00", "country": "Italy", "ipoyear": "", "industry": "Oil & Gas Production", @@ -11342,11 +11342,11 @@ { "symbol": "EAF", "name": "GrafTech International Ltd. Common Stock", - "lastsale": "$1.77", - "netchange": "-0.06", - "pctchange": "-3.279%", - "volume": "955796", - "marketCap": "455185815.00", + "lastsale": "$2.04", + "netchange": "0.27", + "pctchange": "15.254%", + "volume": "3619551", + "marketCap": "524620939.00", "country": "United States", "ipoyear": "2018", "industry": "Industrial Machinery/Components", @@ -11356,11 +11356,11 @@ { "symbol": "EAI", "name": "Entergy Arkansas LLC First Mortgage Bonds 4.875% Series Due September 1 2066", - "lastsale": "$22.64", - "netchange": "0.16", - "pctchange": "0.712%", - "volume": "41517", - "marketCap": "4854197437.00", + "lastsale": "$22.37", + "netchange": "-0.27", + "pctchange": "-1.193%", + "volume": "26026", + "marketCap": "4796307273.00", "country": "United States", "ipoyear": "2016", "industry": "Electric Utilities: Central", @@ -11370,11 +11370,11 @@ { "symbol": "EARN", "name": "Ellington Credit Company Common Shares of Beneficial Interest", - "lastsale": "$6.51", - "netchange": "0.12", - "pctchange": "1.878%", - "volume": "494682", - "marketCap": "164878711.00", + "lastsale": "$6.37", + "netchange": "-0.14", + "pctchange": "-2.151%", + "volume": "771169", + "marketCap": "161332933.00", "country": "United States", "ipoyear": "2013", "industry": "Real Estate Investment Trusts", @@ -11384,11 +11384,11 @@ { "symbol": "EAT", "name": "Brinker International Inc. Common Stock", - "lastsale": "$109.82", - "netchange": "1.88", - "pctchange": "1.742%", - "volume": "1077319", - "marketCap": "4879092734.00", + "lastsale": "$115.85", + "netchange": "6.03", + "pctchange": "5.491%", + "volume": "2181695", + "marketCap": "5146994111.00", "country": "United States", "ipoyear": "", "industry": "Restaurants", @@ -11398,11 +11398,11 @@ { "symbol": "EB", "name": "Eventbrite Inc. Class A Common Stock", - "lastsale": "$3.39", - "netchange": "0.11", - "pctchange": "3.354%", - "volume": "2423209", - "marketCap": "325782865.00", + "lastsale": "$3.42", + "netchange": "0.03", + "pctchange": "0.885%", + "volume": "1913967", + "marketCap": "328665899.00", "country": "United States", "ipoyear": "2018", "industry": "Computer Software: Programming Data Processing", @@ -11412,11 +11412,11 @@ { "symbol": "EBF", "name": "Ennis Inc. Common Stock", - "lastsale": "$20.47", - "netchange": "0.28", - "pctchange": "1.387%", - "volume": "106341", - "marketCap": "532298891.00", + "lastsale": "$21.63", + "netchange": "1.16", + "pctchange": "5.667%", + "volume": "217113", + "marketCap": "562463362.00", "country": "United States", "ipoyear": "", "industry": "Office Equipment/Supplies/Services", @@ -11426,11 +11426,11 @@ { "symbol": "EBR", "name": "Centrais Electricas Brasileiras S A American Depositary Shares (Each representing one Common Share)", - "lastsale": "$6.51", - "netchange": "-0.01", - "pctchange": "-0.153%", - "volume": "994010", - "marketCap": "14620250976.00", + "lastsale": "$6.46", + "netchange": "-0.05", + "pctchange": "-0.768%", + "volume": "1090573", + "marketCap": "14507960262.00", "country": "Brazil", "ipoyear": "2016", "industry": "Electric Utilities: Central", @@ -11440,11 +11440,11 @@ { "symbol": "EBS", "name": "Emergent BioSolutions Inc. Common Stock", - "lastsale": "$8.96", - "netchange": "0.19", - "pctchange": "2.166%", - "volume": "848983", - "marketCap": "474043351.00", + "lastsale": "$9.20", + "netchange": "0.24", + "pctchange": "2.679%", + "volume": "1517767", + "marketCap": "486740941.00", "country": "United States", "ipoyear": "2006", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -11454,11 +11454,11 @@ { "symbol": "EC", "name": "Ecopetrol S.A. American Depositary Shares", - "lastsale": "$7.56", - "netchange": "-0.05", - "pctchange": "-0.657%", - "volume": "2610121", - "marketCap": "15542110597.00", + "lastsale": "$7.57", + "netchange": "0.01", + "pctchange": "0.132%", + "volume": "2895482", + "marketCap": "15562668944.00", "country": "Colombia", "ipoyear": "", "industry": "Oil & Gas Production", @@ -11468,11 +11468,11 @@ { "symbol": "ECAT", "name": "BlackRock ESG Capital Allocation Term Trust Common Shares of Beneficial Interest", - "lastsale": "$17.07", - "netchange": "0.12", - "pctchange": "0.708%", - "volume": "251222", - "marketCap": "1845864450.00", + "lastsale": "$17.35", + "netchange": "0.28", + "pctchange": "1.64%", + "volume": "288895", + "marketCap": "1876142250.00", "country": "United States", "ipoyear": "2021", "industry": "Trusts Except Educational Religious and Charitable", @@ -11482,11 +11482,11 @@ { "symbol": "ECC ", "name": "Eagle Point Credit Company Inc. Common Stock", - "lastsale": "$9.69", - "netchange": "0.07", - "pctchange": "0.728%", - "volume": "543594", - "marketCap": "587819858.00", + "lastsale": "$9.64", + "netchange": "-0.05", + "pctchange": "-0.516%", + "volume": "1871487", + "marketCap": "584786731.00", "country": "United States", "ipoyear": "2014", "industry": "Trusts Except Educational Religious and Charitable", @@ -11496,10 +11496,10 @@ { "symbol": "ECC^D", "name": "Eagle Point Credit Company Inc. 6.75% Series D Preferred Stock", - "lastsale": "$20.08", - "netchange": "0.10", - "pctchange": "0.501%", - "volume": "30880", + "lastsale": "$19.96", + "netchange": "-0.12", + "pctchange": "-0.598%", + "volume": "37826", "marketCap": "", "country": "United States", "ipoyear": "", @@ -11511,9 +11511,9 @@ "symbol": "ECCC", "name": "Eagle Point Credit Company Inc. 6.50% Series C Term Preferred Stock due 2031", "lastsale": "$23.50", - "netchange": "0.26", - "pctchange": "1.119%", - "volume": "9746", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "6062", "marketCap": "1425569314.00", "country": "United States", "ipoyear": "", @@ -11524,11 +11524,11 @@ { "symbol": "ECCF", "name": "Eagle Point Credit Company Inc. 8.00% Series F Term Preferred Stock due 2029", - "lastsale": "$24.93", - "netchange": "0.13", - "pctchange": "0.524%", - "volume": "6885", - "marketCap": "27140613602.00", + "lastsale": "$24.914", + "netchange": "-0.016", + "pctchange": "-0.064%", + "volume": "12770", + "marketCap": "27123194837.00", "country": "United States", "ipoyear": "", "industry": "", @@ -11538,11 +11538,11 @@ { "symbol": "ECCV", "name": "Eagle Point Credit Company Inc. 5.375% Notes due 2029", - "lastsale": "$22.9599", - "netchange": "-0.0001", - "pctchange": "0.00%", - "volume": "891", - "marketCap": "1392805485.00", + "lastsale": "$23.00", + "netchange": "0.0401", + "pctchange": "0.175%", + "volume": "1527", + "marketCap": "1395238052.00", "country": "United States", "ipoyear": "2022", "industry": "Trusts Except Educational Religious and Charitable", @@ -11552,11 +11552,11 @@ { "symbol": "ECCW", "name": "Eagle Point Credit Company Inc. 6.75% Notes due 2031", - "lastsale": "$24.5162", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "232", - "marketCap": "1487214571.00", + "lastsale": "$24.8899", + "netchange": "0.3737", + "pctchange": "1.524%", + "volume": "1083", + "marketCap": "1509884156.00", "country": "United States", "ipoyear": "2021", "industry": "Trusts Except Educational Religious and Charitable", @@ -11566,11 +11566,11 @@ { "symbol": "ECCX", "name": "Eagle Point Credit Company Inc. 6.6875% Notes due 2028", - "lastsale": "$24.73", - "netchange": "-0.0982", - "pctchange": "-0.396%", - "volume": "763", - "marketCap": "1500184219.00", + "lastsale": "$24.702", + "netchange": "-0.028", + "pctchange": "-0.113%", + "volume": "2463", + "marketCap": "1498485668.00", "country": "United States", "ipoyear": "2022", "industry": "Trusts Except Educational Religious and Charitable", @@ -11580,11 +11580,11 @@ { "symbol": "ECG", "name": "Everus Construction Group Inc. Common Stock", - "lastsale": "$51.51", - "netchange": "-2.19", - "pctchange": "-4.078%", - "volume": "1739290", - "marketCap": "2625570759.00", + "lastsale": "$54.61", + "netchange": "3.10", + "pctchange": "6.018%", + "volume": "1170449", + "marketCap": "2783584142.00", "country": "United States", "ipoyear": "2024", "industry": "Homebuilding", @@ -11594,11 +11594,11 @@ { "symbol": "ECL", "name": "Ecolab Inc. Common Stock", - "lastsale": "$246.85", - "netchange": "2.35", - "pctchange": "0.961%", - "volume": "719085", - "marketCap": "69898494526.00", + "lastsale": "$244.71", + "netchange": "-2.14", + "pctchange": "-0.867%", + "volume": "1230624", + "marketCap": "69292528238.00", "country": "United States", "ipoyear": "", "industry": "Package Goods/Cosmetics", @@ -11608,10 +11608,10 @@ { "symbol": "ECO", "name": "Okeanis Eco Tankers Corp. Common Stock", - "lastsale": "$25.22", - "netchange": "-0.39", - "pctchange": "-1.523%", - "volume": "90027", + "lastsale": "$25.41", + "netchange": "0.19", + "pctchange": "0.753%", + "volume": "160165", "marketCap": "0.00", "country": "", "ipoyear": "", @@ -11622,11 +11622,11 @@ { "symbol": "ECVT", "name": "Ecovyst Inc. Common Stock", - "lastsale": "$7.78", - "netchange": "0.15", - "pctchange": "1.966%", - "volume": "1054252", - "marketCap": "906446267.00", + "lastsale": "$8.25", + "netchange": "0.47", + "pctchange": "6.041%", + "volume": "1851014", + "marketCap": "961205875.00", "country": "United States", "ipoyear": "2017", "industry": "Major Chemicals", @@ -11636,11 +11636,11 @@ { "symbol": "ED", "name": "Consolidated Edison Inc. Common Stock", - "lastsale": "$99.82", - "netchange": "0.67", - "pctchange": "0.676%", - "volume": "2062074", - "marketCap": "34552413504.00", + "lastsale": "$98.96", + "netchange": "-0.86", + "pctchange": "-0.862%", + "volume": "3701796", + "marketCap": "34254726912.00", "country": "United States", "ipoyear": "", "industry": "Power Generation", @@ -11650,10 +11650,10 @@ { "symbol": "EDD", "name": "Morgan Stanley Emerging Markets Domestic Debt Fund Inc. Common Stock", - "lastsale": "$4.77", - "netchange": "0.08", - "pctchange": "1.706%", - "volume": "303258", + "lastsale": "$4.75", + "netchange": "-0.02", + "pctchange": "-0.419%", + "volume": "244575", "marketCap": "0.00", "country": "United States", "ipoyear": "2007", @@ -11664,10 +11664,10 @@ { "symbol": "EDF", "name": "Virtus Stone Harbor Emerging Markets Income Fund Common Shares of Beneficial Interest", - "lastsale": "$5.05", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "108592", + "lastsale": "$5.01", + "netchange": "-0.04", + "pctchange": "-0.792%", + "volume": "169557", "marketCap": "0.00", "country": "United States", "ipoyear": "2010", @@ -11678,11 +11678,11 @@ { "symbol": "EDN", "name": "Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor) American Depositary Shares", - "lastsale": "$32.26", - "netchange": "0.76", - "pctchange": "2.413%", - "volume": "236092", - "marketCap": "1462112076.00", + "lastsale": "$32.64", + "netchange": "0.38", + "pctchange": "1.178%", + "volume": "263714", + "marketCap": "1479334723.00", "country": "Argentina", "ipoyear": "2007", "industry": "Electric Utilities: Central", @@ -11692,11 +11692,11 @@ { "symbol": "EDR", "name": "Endeavor Group Holdings Inc. Class A Common Stock", - "lastsale": "$29.01", + "lastsale": "$29.03", "netchange": "0.02", "pctchange": "0.069%", - "volume": "349979", - "marketCap": "19853605350.00", + "volume": "2134137", + "marketCap": "19867292772.00", "country": "United States", "ipoyear": "2021", "industry": "Services-Misc. Amusement & Recreation", @@ -11706,11 +11706,11 @@ { "symbol": "EDU", "name": "New Oriental Education & Technology Group Inc. Sponsored ADR representing 10 Ordinary Share (Cayman Islands)", - "lastsale": "$61.87", - "netchange": "-0.53", - "pctchange": "-0.849%", - "volume": "1068476", - "marketCap": "10117528898.00", + "lastsale": "$60.06", + "netchange": "-1.81", + "pctchange": "-2.925%", + "volume": "2697353", + "marketCap": "9821541710.00", "country": "China", "ipoyear": "2006", "industry": "Other Consumer Services", @@ -11720,11 +11720,11 @@ { "symbol": "EE", "name": "Excelerate Energy Inc. Class A Common Stock", - "lastsale": "$24.67", - "netchange": "1.15", - "pctchange": "4.889%", - "volume": "324017", - "marketCap": "2641483188.00", + "lastsale": "$26.40", + "netchange": "1.73", + "pctchange": "7.013%", + "volume": "397726", + "marketCap": "2826718937.00", "country": "United States", "ipoyear": "2022", "industry": "Oil/Gas Transmission", @@ -11734,10 +11734,10 @@ { "symbol": "EEA", "name": "The European Equity Fund Inc. Common Stock", - "lastsale": "$8.90", - "netchange": "0.03", - "pctchange": "0.338%", - "volume": "2312", + "lastsale": "$8.69", + "netchange": "-0.21", + "pctchange": "-2.36%", + "volume": "4271", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -11748,11 +11748,11 @@ { "symbol": "EEX", "name": "Emerald Holding Inc. Common Stock", - "lastsale": "$4.31", - "netchange": "0.07", - "pctchange": "1.651%", - "volume": "119771", - "marketCap": "874863135.00", + "lastsale": "$4.48", + "netchange": "0.17", + "pctchange": "3.944%", + "volume": "142010", + "marketCap": "909370497.00", "country": "United States", "ipoyear": "2017", "industry": "Business Services", @@ -11762,11 +11762,11 @@ { "symbol": "EFC", "name": "Ellington Financial Inc. Common Stock ", - "lastsale": "$11.95", - "netchange": "0.03", - "pctchange": "0.252%", - "volume": "789504", - "marketCap": "1038814062.00", + "lastsale": "$12.04", + "netchange": "0.09", + "pctchange": "0.753%", + "volume": "1461875", + "marketCap": "1046637766.00", "country": "United States", "ipoyear": "2010", "industry": "Real Estate", @@ -11776,10 +11776,10 @@ { "symbol": "EFC^A", "name": "Ellington Financial Inc. 6.750% Series A Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$25.15", - "netchange": "0.0271", - "pctchange": "0.108%", - "volume": "7798", + "lastsale": "$25.1095", + "netchange": "-0.0405", + "pctchange": "-0.161%", + "volume": "2589", "marketCap": "", "country": "United States", "ipoyear": "", @@ -11790,10 +11790,10 @@ { "symbol": "EFC^B", "name": "Ellington Financial Inc. 6.250% Series B Fixed-Rate Reset Cumulative Redeemable Preferred Stock", - "lastsale": "$22.42", - "netchange": "0.02", - "pctchange": "0.089%", - "volume": "17522", + "lastsale": "$22.4624", + "netchange": "0.0424", + "pctchange": "0.189%", + "volume": "2617", "marketCap": "", "country": "United States", "ipoyear": "", @@ -11804,10 +11804,10 @@ { "symbol": "EFC^C", "name": "Ellington Financial Inc. 8.625% Series C Fixed-Rate Reset Cumulative Redeemable Preferred Stock", - "lastsale": "$25.43", - "netchange": "-0.07", - "pctchange": "-0.275%", - "volume": "428", + "lastsale": "$25.45", + "netchange": "0.02", + "pctchange": "0.079%", + "volume": "685", "marketCap": "", "country": "United States", "ipoyear": "", @@ -11818,10 +11818,10 @@ { "symbol": "EFC^D", "name": "Ellington Financial Inc. 7.00% Series D Cumulative Perpetual Redeemable Preferred Stock", - "lastsale": "$22.71", - "netchange": "-0.48", - "pctchange": "-2.07%", - "volume": "201", + "lastsale": "$22.85", + "netchange": "0.14", + "pctchange": "0.616%", + "volume": "1639", "marketCap": "", "country": "United States", "ipoyear": "", @@ -11832,10 +11832,10 @@ { "symbol": "EFC^E", "name": "Ellington Financial Inc. 8.250% Series E Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$25.35", - "netchange": "-0.1064", - "pctchange": "-0.418%", - "volume": "1686", + "lastsale": "$25.36", + "netchange": "0.01", + "pctchange": "0.039%", + "volume": "3433", "marketCap": "", "country": "United States", "ipoyear": "", @@ -11846,10 +11846,10 @@ { "symbol": "EFR", "name": "Eaton Vance Senior Floating-Rate Fund Common Shares of Beneficial Interest", - "lastsale": "$12.76", - "netchange": "0.02", - "pctchange": "0.157%", - "volume": "84099", + "lastsale": "$12.82", + "netchange": "0.06", + "pctchange": "0.47%", + "volume": "72476", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -11860,11 +11860,11 @@ { "symbol": "EFT", "name": "Eaton Vance Floating Rate Income Trust Common Shares of Beneficial Interest", - "lastsale": "$13.09", - "netchange": "0.03", - "pctchange": "0.23%", - "volume": "68047", - "marketCap": "380793532.00", + "lastsale": "$13.13", + "netchange": "0.04", + "pctchange": "0.306%", + "volume": "66542", + "marketCap": "381957149.00", "country": "United States", "ipoyear": "2004", "industry": "Finance Companies", @@ -11874,11 +11874,11 @@ { "symbol": "EFX", "name": "Equifax Inc. Common Stock", - "lastsale": "$269.63", - "netchange": "4.94", - "pctchange": "1.866%", - "volume": "769847", - "marketCap": "33421181804.00", + "lastsale": "$264.21", + "netchange": "-5.42", + "pctchange": "-2.01%", + "volume": "2481897", + "marketCap": "32749361883.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -11888,11 +11888,11 @@ { "symbol": "EFXT", "name": "Enerflex Ltd Common Shares", - "lastsale": "$6.99", - "netchange": "0.12", - "pctchange": "1.747%", - "volume": "88336", - "marketCap": "867073229.00", + "lastsale": "$7.25", + "netchange": "0.26", + "pctchange": "3.72%", + "volume": "132613", + "marketCap": "899324880.00", "country": "Canada", "ipoyear": "2022", "industry": "Industrial Machinery/Components", @@ -11902,11 +11902,11 @@ { "symbol": "EG", "name": "Everest Group Ltd. Common Stock", - "lastsale": "$354.61", - "netchange": "6.86", - "pctchange": "1.973%", - "volume": "492578", - "marketCap": "15345232502.00", + "lastsale": "$366.60", + "netchange": "11.99", + "pctchange": "3.381%", + "volume": "414663", + "marketCap": "15864082330.00", "country": "Bermuda", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -11927,42 +11927,14 @@ "sector": "Finance", "url": "/market-activity/stocks/egf" }, - { - "symbol": "EGO", - "name": "Eldorado Gold Corporation Ordinary Shares", - "lastsale": "$16.46", - "netchange": "0.12", - "pctchange": "0.734%", - "volume": "1994041", - "marketCap": "3370370636.00", - "country": "Canada", - "ipoyear": "", - "industry": "Precious Metals", - "sector": "Basic Materials", - "url": "/market-activity/stocks/ego" - }, - { - "symbol": "EGP", - "name": "EastGroup Properties Inc. Common Stock", - "lastsale": "$170.86", - "netchange": "-0.34", - "pctchange": "-0.199%", - "volume": "252044", - "marketCap": "8458526987.00", - "country": "United States", - "ipoyear": "", - "industry": "Real Estate Investment Trusts", - "sector": "Real Estate", - "url": "/market-activity/stocks/egp" - }, { "symbol": "EGY", "name": "VAALCO Energy Inc. Common Stock", - "lastsale": "$5.40", - "netchange": "0.03", - "pctchange": "0.559%", - "volume": "727478", - "marketCap": "560213080.00", + "lastsale": "$5.66", + "netchange": "0.26", + "pctchange": "4.815%", + "volume": "1070599", + "marketCap": "587186303.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -11972,11 +11944,11 @@ { "symbol": "EHAB", "name": "Enhabit Inc. Common Stock", - "lastsale": "$7.60", - "netchange": "-0.03", - "pctchange": "-0.393%", - "volume": "434280", - "marketCap": "382153141.00", + "lastsale": "$7.91", + "netchange": "0.31", + "pctchange": "4.079%", + "volume": "587625", + "marketCap": "397740966.00", "country": "United States", "ipoyear": "2022", "industry": "Medical/Nursing Services", @@ -11986,11 +11958,11 @@ { "symbol": "EHC", "name": "Encompass Health Corporation Common Stock", - "lastsale": "$101.34", - "netchange": "1.11", - "pctchange": "1.107%", - "volume": "631617", - "marketCap": "10209958992.00", + "lastsale": "$101.91", + "netchange": "0.57", + "pctchange": "0.562%", + "volume": "859936", + "marketCap": "10267386233.00", "country": "United States", "ipoyear": "", "industry": "Hospital/Nursing Management", @@ -12000,10 +11972,10 @@ { "symbol": "EHI", "name": "Western Asset Global High Income Fund Inc Common Stock", - "lastsale": "$6.74", - "netchange": "0.04", - "pctchange": "0.597%", - "volume": "112514", + "lastsale": "$6.73", + "netchange": "-0.01", + "pctchange": "-0.148%", + "volume": "188040", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -12014,11 +11986,11 @@ { "symbol": "EIC", "name": "Eagle Point Income Company Inc. Common Stock", - "lastsale": "$16.147", - "netchange": "0.187", - "pctchange": "1.172%", - "volume": "93413", - "marketCap": "143839220.00", + "lastsale": "$16.35", + "netchange": "0.203", + "pctchange": "1.257%", + "volume": "206565", + "marketCap": "145647566.00", "country": "", "ipoyear": "2019", "industry": "Finance/Investors Services", @@ -12028,11 +12000,11 @@ { "symbol": "EICA", "name": "Eagle Point Income Company Inc. 5.00% Series A Term Preferred Stock due 2026", - "lastsale": "$23.80", - "netchange": "0.01", - "pctchange": "0.042%", - "volume": "480", - "marketCap": "212012970.00", + "lastsale": "$23.79", + "netchange": "-0.01", + "pctchange": "-0.042%", + "volume": "1559", + "marketCap": "211923889.00", "country": "", "ipoyear": "2021", "industry": "Finance/Investors Services", @@ -12042,10 +12014,10 @@ { "symbol": "EICB", "name": "Eagle Point Income Company Inc. 7.75% Series B Term Preferred Stock Due 2028", - "lastsale": "$25.06", - "netchange": "0.21", - "pctchange": "0.845%", - "volume": "11280", + "lastsale": "$25.00", + "netchange": "-0.06", + "pctchange": "-0.239%", + "volume": "2053", "marketCap": "0.00", "country": "", "ipoyear": "", @@ -12056,10 +12028,10 @@ { "symbol": "EICC", "name": "Eagle Point Income Company Inc. 8.00% Series C Term Preferred Stock due 2029", - "lastsale": "$25.1341", - "netchange": "0.1241", - "pctchange": "0.496%", - "volume": "27965", + "lastsale": "$25.12", + "netchange": "-0.0141", + "pctchange": "-0.056%", + "volume": "7666", "marketCap": "0.00", "country": "", "ipoyear": "", @@ -12070,11 +12042,11 @@ { "symbol": "EIG", "name": "Employers Holdings Inc Common Stock", - "lastsale": "$49.02", - "netchange": "1.22", - "pctchange": "2.552%", - "volume": "114764", - "marketCap": "1211583418.00", + "lastsale": "$53.63", + "netchange": "4.61", + "pctchange": "9.404%", + "volume": "244684", + "marketCap": "1325524658.00", "country": "United States", "ipoyear": "2007", "industry": "Property-Casualty Insurers", @@ -12084,10 +12056,10 @@ { "symbol": "EIIA", "name": "Eagle Point Institutional Income Fund 8.125% Series A Term Preferred Shares Due 2029", - "lastsale": "$24.92", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "15553", + "lastsale": "$24.88", + "netchange": "-0.04", + "pctchange": "-0.161%", + "volume": "7620", "marketCap": "0.00", "country": "", "ipoyear": "2024", @@ -12098,11 +12070,11 @@ { "symbol": "EIX", "name": "Edison International Common Stock", - "lastsale": "$81.97", - "netchange": "0.97", - "pctchange": "1.198%", - "volume": "1891927", - "marketCap": "31734707550.00", + "lastsale": "$81.17", + "netchange": "-0.80", + "pctchange": "-0.976%", + "volume": "3570996", + "marketCap": "31424987335.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -12112,11 +12084,11 @@ { "symbol": "EL", "name": "Estee Lauder Companies Inc. (The) Common Stock", - "lastsale": "$65.86", - "netchange": "-0.59", - "pctchange": "-0.888%", - "volume": "4951327", - "marketCap": "23642292792.00", + "lastsale": "$63.28", + "netchange": "-2.58", + "pctchange": "-3.917%", + "volume": "8116711", + "marketCap": "22716129485.00", "country": "United States", "ipoyear": "1995", "industry": "Package Goods/Cosmetics", @@ -12126,11 +12098,11 @@ { "symbol": "ELAN", "name": "Elanco Animal Health Incorporated Common Stock", - "lastsale": "$12.67", - "netchange": "0.11", - "pctchange": "0.876%", - "volume": "2895673", - "marketCap": "6263098574.00", + "lastsale": "$12.86", + "netchange": "0.19", + "pctchange": "1.50%", + "volume": "9502657", + "marketCap": "6357020336.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -12140,11 +12112,11 @@ { "symbol": "ELC", "name": "Entergy Louisiana Inc. Collateral Trust Mortgage Bonds 4.875 % Series due September 1 2066", - "lastsale": "$22.56", - "netchange": "0.12", - "pctchange": "0.535%", - "volume": "28219", - "marketCap": "4810639173.00", + "lastsale": "$22.22", + "netchange": "-0.34", + "pctchange": "-1.507%", + "volume": "20709", + "marketCap": "4738138405.00", "country": "United States", "ipoyear": "2016", "industry": "Electric Utilities: Central", @@ -12154,11 +12126,11 @@ { "symbol": "ELF", "name": "e.l.f. Beauty Inc. Common Stock", - "lastsale": "$107.13", - "netchange": "3.24", - "pctchange": "3.119%", - "volume": "1747498", - "marketCap": "6040870866.00", + "lastsale": "$104.16", + "netchange": "-2.97", + "pctchange": "-2.772%", + "volume": "6546730", + "marketCap": "5873397828.00", "country": "United States", "ipoyear": "2016", "industry": "Package Goods/Cosmetics", @@ -12168,11 +12140,11 @@ { "symbol": "ELME", "name": "Elme Communities Common Stock", - "lastsale": "$16.90", - "netchange": "0.20", - "pctchange": "1.198%", - "volume": "713863", - "marketCap": "1487378633.00", + "lastsale": "$17.29", + "netchange": "0.39", + "pctchange": "2.308%", + "volume": "1419156", + "marketCap": "1521702755.00", "country": "United States", "ipoyear": "2000", "industry": "Real Estate Investment Trusts", @@ -12182,11 +12154,11 @@ { "symbol": "ELP", "name": "Companhia Paranaense de Energia (COPEL) American Depositary Shares (each representing one Unit consisting one Common Share and four non-voting Class B Preferred Shares)", - "lastsale": "$6.66", - "netchange": "-0.03", - "pctchange": "-0.448%", - "volume": "171188", - "marketCap": "2165078255.00", + "lastsale": "$6.70", + "netchange": "0.04", + "pctchange": "0.601%", + "volume": "450425", + "marketCap": "2178081728.00", "country": "Brazil", "ipoyear": "2021", "industry": "Electric Utilities: Central", @@ -12196,11 +12168,11 @@ { "symbol": "ELPC", "name": "Companhia Paranaense de Energia (COPEL) American Depositary Shares (each representing four (4) Common Shares)", - "lastsale": "$5.88", - "netchange": "-0.02", - "pctchange": "-0.339%", - "volume": "2044", - "marketCap": "1911510531.00", + "lastsale": "$5.92", + "netchange": "0.04", + "pctchange": "0.68%", + "volume": "2604", + "marketCap": "1924514004.00", "country": "Brazil", "ipoyear": "2023", "industry": "Electric Utilities: Central", @@ -12210,11 +12182,11 @@ { "symbol": "ELS", "name": "Equity Lifestyle Properties Inc. Common Stock", - "lastsale": "$70.09", - "netchange": "0.67", - "pctchange": "0.965%", - "volume": "849914", - "marketCap": "13390640320.00", + "lastsale": "$68.72", + "netchange": "-1.37", + "pctchange": "-1.955%", + "volume": "1906963", + "marketCap": "13128902879.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -12224,11 +12196,11 @@ { "symbol": "ELV", "name": "Elevance Health Inc. Common Stock", - "lastsale": "$417.77", - "netchange": "-0.09", - "pctchange": "-0.022%", - "volume": "2185176", - "marketCap": "96890394423.00", + "lastsale": "$428.93", + "netchange": "11.16", + "pctchange": "2.671%", + "volume": "3173004", + "marketCap": "99478653038.00", "country": "United States", "ipoyear": "", "industry": "Medical Specialities", @@ -12238,10 +12210,10 @@ { "symbol": "EMD", "name": "Western Asset Emerging Markets Debt Fund Inc Common Stock", - "lastsale": "$9.71", - "netchange": "0.06", - "pctchange": "0.622%", - "volume": "230613", + "lastsale": "$9.78", + "netchange": "0.07", + "pctchange": "0.721%", + "volume": "278061", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -12252,11 +12224,11 @@ { "symbol": "EME", "name": "EMCOR Group Inc. Common Stock", - "lastsale": "$475.78", - "netchange": "14.28", - "pctchange": "3.094%", - "volume": "357429", - "marketCap": "21886859631.00", + "lastsale": "$501.88", + "netchange": "26.10", + "pctchange": "5.486%", + "volume": "616576", + "marketCap": "23087513371.00", "country": "United States", "ipoyear": "", "industry": "Engineering & Construction", @@ -12266,10 +12238,10 @@ { "symbol": "EMF", "name": "Templeton Emerging Markets Fund Common Stock", - "lastsale": "$13.27", - "netchange": "0.20", - "pctchange": "1.53%", - "volume": "19923", + "lastsale": "$13.07", + "netchange": "-0.20", + "pctchange": "-1.507%", + "volume": "34214", "marketCap": "0.00", "country": "United States", "ipoyear": "1987", @@ -12280,11 +12252,11 @@ { "symbol": "EMN", "name": "Eastman Chemical Company Common Stock", - "lastsale": "$100.88", - "netchange": "0.83", - "pctchange": "0.83%", - "volume": "1127689", - "marketCap": "11693262684.00", + "lastsale": "$103.68", + "netchange": "2.80", + "pctchange": "2.776%", + "volume": "1751831", + "marketCap": "12017817953.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -12294,10 +12266,10 @@ { "symbol": "EMO", "name": "ClearBridge Energy Midstream Opportunity Fund Inc. Common Stock", - "lastsale": "$44.28", - "netchange": "0.79", - "pctchange": "1.817%", - "volume": "45207", + "lastsale": "$46.20", + "netchange": "1.92", + "pctchange": "4.336%", + "volume": "70790", "marketCap": "0.00", "country": "United States", "ipoyear": "2011", @@ -12308,11 +12280,11 @@ { "symbol": "EMP", "name": "Entergy Mississippi LLC First Mortgage Bonds 4.90% Series Due October 1 2066", - "lastsale": "$22.78", - "netchange": "0.12", - "pctchange": "0.53%", - "volume": "14267", - "marketCap": "4884214559.00", + "lastsale": "$22.47", + "netchange": "-0.31", + "pctchange": "-1.361%", + "volume": "10155", + "marketCap": "4817748075.00", "country": "United States", "ipoyear": "2016", "industry": "Electric Utilities: Central", @@ -12322,11 +12294,11 @@ { "symbol": "EMR", "name": "Emerson Electric Company Common Stock", - "lastsale": "$117.67", - "netchange": "7.86", - "pctchange": "7.158%", - "volume": "7193333", - "marketCap": "67389609000.00", + "lastsale": "$126.86", + "netchange": "9.19", + "pctchange": "7.81%", + "volume": "7129112", + "marketCap": "72652722000.00", "country": "United States", "ipoyear": "", "industry": "Consumer Electronics/Appliances", @@ -12336,11 +12308,11 @@ { "symbol": "ENB", "name": "Enbridge Inc Common Stock", - "lastsale": "$41.05", - "netchange": "0.22", - "pctchange": "0.539%", - "volume": "4890053", - "marketCap": "87276025452.00", + "lastsale": "$41.53", + "netchange": "0.48", + "pctchange": "1.169%", + "volume": "5971261", + "marketCap": "88296549014.00", "country": "Canada", "ipoyear": "", "industry": "Natural Gas Distribution", @@ -12350,11 +12322,11 @@ { "symbol": "ENFN", "name": "Enfusion Inc. Class A Common Stock", - "lastsale": "$8.95", - "netchange": "0.23", - "pctchange": "2.638%", - "volume": "776355", - "marketCap": "1149265016.00", + "lastsale": "$9.33", + "netchange": "0.38", + "pctchange": "4.246%", + "volume": "897138", + "marketCap": "1199565919.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -12364,11 +12336,11 @@ { "symbol": "ENIC", "name": "Enel Chile S.A. American Depositary Shares (Each representing 50 shares of Common Stock)", - "lastsale": "$2.77", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "243694", - "marketCap": "3831827269.00", + "lastsale": "$2.78", + "netchange": "0.01", + "pctchange": "0.361%", + "volume": "332659", + "marketCap": "3845660580.00", "country": "Chile", "ipoyear": "2016", "industry": "Electric Utilities: Central", @@ -12378,11 +12350,11 @@ { "symbol": "ENJ", "name": "Entergy New Orleans LLC First Mortgage Bonds 5.0% Series due December 1 2052", - "lastsale": "$23.40", - "netchange": "-0.02", - "pctchange": "-0.085%", - "volume": "302", - "marketCap": "5017147528.00", + "lastsale": "$23.145", + "netchange": "-0.255", + "pctchange": "-1.09%", + "volume": "648", + "marketCap": "4962473484.00", "country": "United States", "ipoyear": "", "industry": "Power Generation", @@ -12392,11 +12364,11 @@ { "symbol": "ENLC", "name": "EnLink Midstream LLC Common Units representing Limited Partner Interests", - "lastsale": "$15.32", - "netchange": "0.38", - "pctchange": "2.544%", - "volume": "3032352", - "marketCap": "7069405743.00", + "lastsale": "$15.52", + "netchange": "0.20", + "pctchange": "1.305%", + "volume": "3597770", + "marketCap": "7161695635.00", "country": "United States", "ipoyear": "", "industry": "Natural Gas Distribution", @@ -12406,11 +12378,11 @@ { "symbol": "ENO", "name": "Entergy New Orleans LLC First Mortgage Bonds 5.50% Series due April 1 2066", - "lastsale": "$24.09", - "netchange": "0.1161", - "pctchange": "0.484%", - "volume": "3613", - "marketCap": "5151185080.00", + "lastsale": "$24.0002", + "netchange": "-0.0898", + "pctchange": "-0.373%", + "volume": "2635", + "marketCap": "5131983070.00", "country": "United States", "ipoyear": "2016", "industry": "Power Generation", @@ -12420,11 +12392,11 @@ { "symbol": "ENOV", "name": "Enovis Corporation Common Stock", - "lastsale": "$43.31", - "netchange": "0.28", - "pctchange": "0.651%", - "volume": "891517", - "marketCap": "2418885155.00", + "lastsale": "$46.90", + "netchange": "3.59", + "pctchange": "8.289%", + "volume": "1551122", + "marketCap": "2619388450.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -12434,11 +12406,11 @@ { "symbol": "ENR", "name": "Energizer Holdings Inc. Common Stock", - "lastsale": "$33.03", - "netchange": "0.42", - "pctchange": "1.288%", - "volume": "302895", - "marketCap": "2371425480.00", + "lastsale": "$33.24", + "netchange": "0.21", + "pctchange": "0.636%", + "volume": "803925", + "marketCap": "2386502663.00", "country": "United States", "ipoyear": "2015", "industry": "Industrial Machinery/Components", @@ -12448,11 +12420,11 @@ { "symbol": "ENS", "name": "EnerSys Common Stock", - "lastsale": "$99.09", - "netchange": "1.79", - "pctchange": "1.84%", - "volume": "211660", - "marketCap": "3987852377.00", + "lastsale": "$101.90", + "netchange": "2.81", + "pctchange": "2.836%", + "volume": "581748", + "marketCap": "4100940127.00", "country": "United States", "ipoyear": "2004", "industry": "Industrial Machinery/Components", @@ -12462,11 +12434,11 @@ { "symbol": "ENV", "name": "Envestnet Inc Common Stock", - "lastsale": "$62.82", - "netchange": "0.03", - "pctchange": "0.048%", - "volume": "1045736", - "marketCap": "3469943675.00", + "lastsale": "$62.88", + "netchange": "0.06", + "pctchange": "0.096%", + "volume": "1097923", + "marketCap": "3473257852.00", "country": "United States", "ipoyear": "2010", "industry": "Business Services", @@ -12476,11 +12448,11 @@ { "symbol": "ENVA", "name": "Enova International Inc. Common Stock", - "lastsale": "$91.98", - "netchange": "2.65", - "pctchange": "2.967%", - "volume": "230935", - "marketCap": "2410438182.00", + "lastsale": "$101.74", + "netchange": "9.76", + "pctchange": "10.611%", + "volume": "480658", + "marketCap": "2666209835.00", "country": "United States", "ipoyear": "2014", "industry": "Finance: Consumer Services", @@ -12490,11 +12462,11 @@ { "symbol": "ENZ", "name": "Enzo Biochem Inc. Common Stock ($0.01 Par Value)", - "lastsale": "$1.12", - "netchange": "-0.01", - "pctchange": "-0.885%", - "volume": "144111", - "marketCap": "58513363.00", + "lastsale": "$1.13", + "netchange": "0.01", + "pctchange": "0.893%", + "volume": "173473", + "marketCap": "59035804.00", "country": "United States", "ipoyear": "1988", "industry": "Medical Specialities", @@ -12504,10 +12476,10 @@ { "symbol": "EOD", "name": "Allspring Global Dividend Opportunity Fund Common Shares of Beneficial Interest", - "lastsale": "$4.88", - "netchange": "0.06", - "pctchange": "1.245%", - "volume": "62376", + "lastsale": "$4.90", + "netchange": "0.02", + "pctchange": "0.41%", + "volume": "276406", "marketCap": "0.00", "country": "United States", "ipoyear": "2007", @@ -12518,11 +12490,11 @@ { "symbol": "EOG", "name": "EOG Resources Inc. Common Stock", - "lastsale": "$122.11", - "netchange": "-0.82", - "pctchange": "-0.667%", - "volume": "3281865", - "marketCap": "69431693615.00", + "lastsale": "$127.20", + "netchange": "5.09", + "pctchange": "4.168%", + "volume": "3516567", + "marketCap": "72325865431.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -12532,10 +12504,10 @@ { "symbol": "EOI", "name": "Eaton Vance Enhance Equity Income Fund Eaton Vance Enhanced Equity Income Fund Shares of Beneficial Interest", - "lastsale": "$20.05", - "netchange": "0.04", - "pctchange": "0.20%", - "volume": "53773", + "lastsale": "$20.30", + "netchange": "0.25", + "pctchange": "1.247%", + "volume": "84963", "marketCap": "0.00", "country": "United States", "ipoyear": "2004", @@ -12546,10 +12518,10 @@ { "symbol": "EOS", "name": "Eaton Vance Enhance Equity Income Fund II Common Stock", - "lastsale": "$22.34", - "netchange": "0.27", - "pctchange": "1.223%", - "volume": "65752", + "lastsale": "$22.84", + "netchange": "0.50", + "pctchange": "2.238%", + "volume": "156811", "marketCap": "0.00", "country": "", "ipoyear": "2005", @@ -12560,11 +12532,11 @@ { "symbol": "EOT", "name": "Eaton Vance Municipal Income Trust EATON VANCE NATIONAL MUNICIPAL OPPORTUNITIES TRUST", - "lastsale": "$17.63", - "netchange": "0.06", - "pctchange": "0.341%", - "volume": "26504", - "marketCap": "275467357.00", + "lastsale": "$17.52", + "netchange": "-0.11", + "pctchange": "-0.624%", + "volume": "91705", + "marketCap": "273748616.00", "country": "United States", "ipoyear": "2009", "industry": "Investment Bankers/Brokers/Service", @@ -12574,10 +12546,10 @@ { "symbol": "EP^C", "name": "El Paso Corporation Preferred Stock", - "lastsale": "$48.15", - "netchange": "-0.2538", - "pctchange": "-0.524%", - "volume": "1531", + "lastsale": "$48.00", + "netchange": "-0.15", + "pctchange": "-0.312%", + "volume": "3315", "marketCap": "", "country": "United States", "ipoyear": "", @@ -12588,11 +12560,11 @@ { "symbol": "EPAC", "name": "Enerpac Tool Group Corp. Common Stock", - "lastsale": "$46.73", - "netchange": "1.29", - "pctchange": "2.839%", - "volume": "232010", - "marketCap": "2532497162.00", + "lastsale": "$51.00", + "netchange": "4.27", + "pctchange": "9.138%", + "volume": "708905", + "marketCap": "2763906597.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -12602,11 +12574,11 @@ { "symbol": "EPAM", "name": "EPAM Systems Inc. Common Stock", - "lastsale": "$192.22", - "netchange": "2.92", - "pctchange": "1.543%", - "volume": "642637", - "marketCap": "10944116821.00", + "lastsale": "$202.69", + "netchange": "10.47", + "pctchange": "5.447%", + "volume": "1392553", + "marketCap": "11540230145.00", "country": "United States", "ipoyear": "2012", "industry": "EDP Services", @@ -12616,11 +12588,11 @@ { "symbol": "EPC", "name": "Edgewell Personal Care Company Common Stock", - "lastsale": "$35.77", - "netchange": "0.92", - "pctchange": "2.64%", - "volume": "394270", - "marketCap": "1763796022.00", + "lastsale": "$36.35", + "netchange": "0.58", + "pctchange": "1.621%", + "volume": "545664", + "marketCap": "1792395454.00", "country": "United States", "ipoyear": "", "industry": "Package Goods/Cosmetics", @@ -12630,11 +12602,11 @@ { "symbol": "EPD", "name": "Enterprise Products Partners L.P. Common Stock", - "lastsale": "$29.30", - "netchange": "0.17", - "pctchange": "0.584%", - "volume": "4130721", - "marketCap": "63589838052.00", + "lastsale": "$29.97", + "netchange": "0.67", + "pctchange": "2.287%", + "volume": "7096220", + "marketCap": "65043940151.00", "country": "United States", "ipoyear": "", "industry": "Natural Gas Distribution", @@ -12644,11 +12616,11 @@ { "symbol": "EPR", "name": "EPR Properties Common Stock", - "lastsale": "$45.58", - "netchange": "0.28", - "pctchange": "0.618%", - "volume": "379328", - "marketCap": "3451841633.00", + "lastsale": "$44.68", + "netchange": "-0.90", + "pctchange": "-1.975%", + "volume": "790275", + "marketCap": "3383683286.00", "country": "United States", "ipoyear": "1997", "industry": "Real Estate Investment Trusts", @@ -12658,10 +12630,10 @@ { "symbol": "EPR^C", "name": "EPR Properties 5.75% Series C Cumulative Convertible Preferred Shares", - "lastsale": "$21.25", - "netchange": "0.09", - "pctchange": "0.425%", - "volume": "7202", + "lastsale": "$20.898", + "netchange": "-0.352", + "pctchange": "-1.656%", + "volume": "28553", "marketCap": "", "country": "United States", "ipoyear": "", @@ -12672,10 +12644,10 @@ { "symbol": "EPR^E", "name": "EPR Properties Series E Cumulative Conv Pfd Shs Ser E", - "lastsale": "$29.86", - "netchange": "0.08", - "pctchange": "0.269%", - "volume": "2497", + "lastsale": "$29.83", + "netchange": "-0.03", + "pctchange": "-0.10%", + "volume": "2048", "marketCap": "", "country": "United States", "ipoyear": "", @@ -12687,9 +12659,9 @@ "symbol": "EPR^G", "name": "EPR Properties 5.750% Series G Cumulative Redeemable Preferred Shares", "lastsale": "$21.60", - "netchange": "0.16", - "pctchange": "0.746%", - "volume": "6363", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1970", "marketCap": "", "country": "United States", "ipoyear": "", @@ -12700,11 +12672,11 @@ { "symbol": "EPRT", "name": "Essential Properties Realty Trust Inc. Common Stock", - "lastsale": "$31.80", - "netchange": "0.09", - "pctchange": "0.284%", - "volume": "818657", - "marketCap": "5575552385.00", + "lastsale": "$31.67", + "netchange": "-0.13", + "pctchange": "-0.409%", + "volume": "2570110", + "marketCap": "5552759246.00", "country": "United States", "ipoyear": "2018", "industry": "Real Estate Investment Trusts", @@ -12714,11 +12686,11 @@ { "symbol": "EQBK", "name": "Equity Bancshares Inc. Class A Common Stock", - "lastsale": "$42.66", - "netchange": "0.69", - "pctchange": "1.644%", - "volume": "58815", - "marketCap": "651123803.00", + "lastsale": "$47.01", + "netchange": "4.35", + "pctchange": "10.197%", + "volume": "221913", + "marketCap": "717518284.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -12728,11 +12700,11 @@ { "symbol": "EQC", "name": "Equity Commonwealth Common Shares of Beneficial Interest", - "lastsale": "$19.96", - "netchange": "0.10", - "pctchange": "0.504%", - "volume": "1632607", - "marketCap": "2142387259.00", + "lastsale": "$20.08", + "netchange": "0.12", + "pctchange": "0.601%", + "volume": "2029713", + "marketCap": "2155267342.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -12742,10 +12714,10 @@ { "symbol": "EQC^D", "name": "Equity Commonwealth 6.50% Pfd Conv Shs Ser D", - "lastsale": "$25.0221", - "netchange": "0.0066", - "pctchange": "0.026%", - "volume": "2037", + "lastsale": "$25.02", + "netchange": "-0.0021", + "pctchange": "-0.008%", + "volume": "10137", "marketCap": "", "country": "United States", "ipoyear": "", @@ -12756,11 +12728,11 @@ { "symbol": "EQH", "name": "Equitable Holdings Inc. Common Stock", - "lastsale": "$44.49", - "netchange": "-0.51", - "pctchange": "-1.133%", - "volume": "4627117", - "marketCap": "14226074128.00", + "lastsale": "$50.40", + "netchange": "5.91", + "pctchange": "13.284%", + "volume": "4970474", + "marketCap": "16115849316.00", "country": "United States", "ipoyear": "2018", "industry": "Specialty Insurers", @@ -12770,10 +12742,10 @@ { "symbol": "EQH^A", "name": "Equitable Holdings Inc. Depositary Shares", - "lastsale": "$23.16", - "netchange": "0.13", - "pctchange": "0.564%", - "volume": "48225", + "lastsale": "$23.11", + "netchange": "-0.05", + "pctchange": "-0.216%", + "volume": "151682", "marketCap": "", "country": "United States", "ipoyear": "", @@ -12784,10 +12756,10 @@ { "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": "$19.52", - "netchange": "0.36", - "pctchange": "1.879%", - "volume": "21264", + "lastsale": "$19.23", + "netchange": "-0.29", + "pctchange": "-1.486%", + "volume": "10517", "marketCap": "", "country": "United States", "ipoyear": "", @@ -12798,11 +12770,11 @@ { "symbol": "EQNR", "name": "Equinor ASA", - "lastsale": "$23.61", - "netchange": "0.05", - "pctchange": "0.212%", - "volume": "4484369", - "marketCap": "69525149530.00", + "lastsale": "$22.46", + "netchange": "-1.15", + "pctchange": "-4.871%", + "volume": "7859280", + "marketCap": "66138706414.00", "country": "Norway", "ipoyear": "", "industry": "Integrated oil Companies", @@ -12812,11 +12784,11 @@ { "symbol": "EQR", "name": "Equity Residential Common Shares of Beneficial Interest", - "lastsale": "$72.03", - "netchange": "1.81", - "pctchange": "2.578%", - "volume": "1273590", - "marketCap": "27309157652.00", + "lastsale": "$71.38", + "netchange": "-0.65", + "pctchange": "-0.902%", + "volume": "2442711", + "marketCap": "27083675997.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -12826,11 +12798,11 @@ { "symbol": "EQS", "name": "Equus Total Return Inc. Common Stock", - "lastsale": "$1.31", - "netchange": "-0.01", - "pctchange": "-0.758%", - "volume": "4044", - "marketCap": "17797887.00", + "lastsale": "$1.29", + "netchange": "-0.02", + "pctchange": "-1.527%", + "volume": "445", + "marketCap": "17526163.00", "country": "United States", "ipoyear": "", "industry": "Finance/Investors Services", @@ -12840,11 +12812,11 @@ { "symbol": "EQT", "name": "EQT Corporation Common Stock", - "lastsale": "$37.54", - "netchange": "0.74", - "pctchange": "2.011%", - "volume": "6387361", - "marketCap": "22399517360.00", + "lastsale": "$40.21", + "netchange": "2.67", + "pctchange": "7.112%", + "volume": "12581913", + "marketCap": "23992663640.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -12857,7 +12829,7 @@ "lastsale": "$9.93", "netchange": "0.00", "pctchange": "0.00%", - "volume": "483945", + "volume": "57843", "marketCap": "0.00", "country": "", "ipoyear": "2024", @@ -12868,11 +12840,11 @@ { "symbol": "ERJ", "name": "Embraer S.A. Common Stock", - "lastsale": "$34.22", - "netchange": "0.36", - "pctchange": "1.063%", - "volume": "919862", - "marketCap": "6284783672.00", + "lastsale": "$35.56", + "netchange": "1.34", + "pctchange": "3.916%", + "volume": "1088114", + "marketCap": "6530885663.00", "country": "Brazil", "ipoyear": "2000", "industry": "Aerospace", @@ -12882,11 +12854,11 @@ { "symbol": "ERO", "name": "Ero Copper Corp. Common Shares", - "lastsale": "$18.62", - "netchange": "0.83", - "pctchange": "4.666%", - "volume": "552082", - "marketCap": "1922191235.00", + "lastsale": "$17.08", + "netchange": "-1.54", + "pctchange": "-8.271%", + "volume": "1135918", + "marketCap": "1763213013.00", "country": "Canada", "ipoyear": "2021", "industry": "Metal Mining", @@ -12896,11 +12868,11 @@ { "symbol": "ES", "name": "Eversource Energy (D/B/A) Common Stock", - "lastsale": "$62.07", - "netchange": "-1.33", - "pctchange": "-2.098%", - "volume": "4820957", - "marketCap": "22182870377.00", + "lastsale": "$60.70", + "netchange": "-1.37", + "pctchange": "-2.207%", + "volume": "4184215", + "marketCap": "21693253293.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -12910,11 +12882,11 @@ { "symbol": "ESAB", "name": "ESAB Corporation Common Stock", - "lastsale": "$126.70", - "netchange": "4.19", - "pctchange": "3.42%", - "volume": "264104", - "marketCap": "7658778705.00", + "lastsale": "$133.11", + "netchange": "6.41", + "pctchange": "5.059%", + "volume": "472966", + "marketCap": "8046251250.00", "country": "United States", "ipoyear": "2022", "industry": "Industrial Machinery/Components", @@ -12924,11 +12896,11 @@ { "symbol": "ESE", "name": "ESCO Technologies Inc. Common Stock", - "lastsale": "$130.67", - "netchange": "2.46", - "pctchange": "1.919%", - "volume": "83576", - "marketCap": "3365106877.00", + "lastsale": "$142.65", + "netchange": "11.98", + "pctchange": "9.168%", + "volume": "242672", + "marketCap": "3673624367.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -12938,11 +12910,11 @@ { "symbol": "ESI", "name": "Element Solutions Inc. Common Stock", - "lastsale": "$27.85", - "netchange": "0.44", - "pctchange": "1.605%", - "volume": "785853", - "marketCap": "6744229329.00", + "lastsale": "$28.90", + "netchange": "1.05", + "pctchange": "3.77%", + "volume": "1270791", + "marketCap": "6998500094.00", "country": "United States", "ipoyear": "2014", "industry": "Major Chemicals", @@ -12952,11 +12924,11 @@ { "symbol": "ESNT", "name": "Essent Group Ltd. Common Shares", - "lastsale": "$53.65", - "netchange": "-0.46", - "pctchange": "-0.85%", - "volume": "1519393", - "marketCap": "5700257026.00", + "lastsale": "$56.43", + "netchange": "2.78", + "pctchange": "5.182%", + "volume": "1174185", + "marketCap": "5995629151.00", "country": "Bermuda", "ipoyear": "2013", "industry": "Property-Casualty Insurers", @@ -12966,11 +12938,11 @@ { "symbol": "ESRT", "name": "Empire State Realty Trust Inc. Class A Common Stock", - "lastsale": "$10.83", - "netchange": "0.14", - "pctchange": "1.31%", - "volume": "844283", - "marketCap": "1803293066.00", + "lastsale": "$10.96", + "netchange": "0.13", + "pctchange": "1.20%", + "volume": "2280922", + "marketCap": "1824939243.00", "country": "United States", "ipoyear": "2013", "industry": "Real Estate Investment Trusts", @@ -12980,11 +12952,11 @@ { "symbol": "ESS", "name": "Essex Property Trust Inc. Common Stock", - "lastsale": "$291.00", - "netchange": "10.39", - "pctchange": "3.703%", - "volume": "363999", - "marketCap": "18701838135.00", + "lastsale": "$293.76", + "netchange": "2.76", + "pctchange": "0.948%", + "volume": "836428", + "marketCap": "18879216394.00", "country": "United States", "ipoyear": "1994", "industry": "Real Estate Investment Trusts", @@ -12994,11 +12966,11 @@ { "symbol": "ESTC", "name": "Elastic N.V. Ordinary Shares", - "lastsale": "$82.40", - "netchange": "2.77", - "pctchange": "3.479%", - "volume": "611990", - "marketCap": "8466229118.00", + "lastsale": "$85.35", + "netchange": "2.95", + "pctchange": "3.58%", + "volume": "1004499", + "marketCap": "8769328340.00", "country": "United States", "ipoyear": "2018", "industry": "Computer Software: Prepackaged Software", @@ -13008,11 +12980,11 @@ { "symbol": "ET", "name": "Energy Transfer LP Common Units ", - "lastsale": "$16.90", - "netchange": "0.39", - "pctchange": "2.362%", - "volume": "25396961", - "marketCap": "57835752183.00", + "lastsale": "$17.42", + "netchange": "0.52", + "pctchange": "3.077%", + "volume": "31196935", + "marketCap": "59615313789.00", "country": "United States", "ipoyear": "", "industry": "Natural Gas Distribution", @@ -13022,10 +12994,10 @@ { "symbol": "ET^I", "name": "Energy Transfer L.P. Series I Fixed Rate Perpetual Preferred Units", - "lastsale": "$11.7801", - "netchange": "0.0851", - "pctchange": "0.728%", - "volume": "52339", + "lastsale": "$11.79", + "netchange": "0.0099", + "pctchange": "0.084%", + "volume": "53426", "marketCap": "", "country": "United States", "ipoyear": "", @@ -13036,11 +13008,11 @@ { "symbol": "ETB", "name": "Eaton Vance Tax-Managed Buy-Write Income Fund Eaton Vance Tax-Managed Buy-Write Income Fund Common Shares of Beneficial Interest", - "lastsale": "$14.39", - "netchange": "0.07", - "pctchange": "0.489%", - "volume": "43434", - "marketCap": "422654417.00", + "lastsale": "$14.62", + "netchange": "0.23", + "pctchange": "1.598%", + "volume": "64340", + "marketCap": "429409839.00", "country": "United States", "ipoyear": "2005", "industry": "Investment Bankers/Brokers/Service", @@ -13050,11 +13022,11 @@ { "symbol": "ETD", "name": "Ethan Allen Interiors Inc. Common Stock", - "lastsale": "$27.98", - "netchange": "-0.17", - "pctchange": "-0.604%", - "volume": "224248", - "marketCap": "711530281.00", + "lastsale": "$28.76", + "netchange": "0.78", + "pctchange": "2.788%", + "volume": "435282", + "marketCap": "731365650.00", "country": "United States", "ipoyear": "", "industry": "Home Furnishings", @@ -13064,10 +13036,10 @@ { "symbol": "ETG", "name": "Eaton Vance Tax-Advantaged Global Dividend Income Fund Common Shares of Beneficial Interest", - "lastsale": "$18.87", - "netchange": "0.12", - "pctchange": "0.64%", - "volume": "100627", + "lastsale": "$19.26", + "netchange": "0.39", + "pctchange": "2.067%", + "volume": "143697", "marketCap": "0.00", "country": "United States", "ipoyear": "2004", @@ -13078,10 +13050,10 @@ { "symbol": "ETI^", "name": "Entergy Texas Inc 5.375% Series A Preferred Stock Cumulative No Par Value", - "lastsale": "$24.71", - "netchange": "0.21", - "pctchange": "0.857%", - "volume": "5195", + "lastsale": "$24.50", + "netchange": "-0.21", + "pctchange": "-0.85%", + "volume": "500", "marketCap": "", "country": "United States", "ipoyear": "", @@ -13092,10 +13064,10 @@ { "symbol": "ETJ", "name": "Eaton Vance Risk-Managed Diversified Equity Income Fund Common Shares of Beneficial Interest", - "lastsale": "$9.12", - "netchange": "0.02", - "pctchange": "0.22%", - "volume": "125498", + "lastsale": "$9.20", + "netchange": "0.08", + "pctchange": "0.877%", + "volume": "194472", "marketCap": "0.00", "country": "United States", "ipoyear": "2007", @@ -13106,11 +13078,11 @@ { "symbol": "ETN", "name": "Eaton Corporation PLC Ordinary Shares", - "lastsale": "$337.48", - "netchange": "6.35", - "pctchange": "1.918%", - "volume": "1776818", - "marketCap": "133372096000.00", + "lastsale": "$359.18", + "netchange": "21.70", + "pctchange": "6.43%", + "volume": "4019642", + "marketCap": "141947936000.00", "country": "Ireland", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -13120,11 +13092,11 @@ { "symbol": "ETO", "name": "Eaton Vance Tax-Advantage Global Dividend Opp Common Stock", - "lastsale": "$25.60", - "netchange": "0.09", - "pctchange": "0.353%", - "volume": "9864", - "marketCap": "419536333.00", + "lastsale": "$25.91", + "netchange": "0.31", + "pctchange": "1.211%", + "volume": "19334", + "marketCap": "424616656.00", "country": "United States", "ipoyear": "2004", "industry": "Investment Managers", @@ -13134,11 +13106,11 @@ { "symbol": "ETR", "name": "Entergy Corporation Common Stock", - "lastsale": "$145.95", - "netchange": "3.52", - "pctchange": "2.471%", - "volume": "1606827", - "marketCap": "31292849643.00", + "lastsale": "$146.06", + "netchange": "0.11", + "pctchange": "0.075%", + "volume": "1974915", + "marketCap": "31316434525.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -13148,11 +13120,11 @@ { "symbol": "ETV", "name": "Eaton Vance Corporation Eaton Vance Tax-Managed Buy-Write Opportunities Fund Common Shares of Beneficial Interest", - "lastsale": "$13.80", - "netchange": "0.11", - "pctchange": "0.804%", - "volume": "92351", - "marketCap": "1507903216.00", + "lastsale": "$13.96", + "netchange": "0.16", + "pctchange": "1.159%", + "volume": "212979", + "marketCap": "1525386152.00", "country": "United States", "ipoyear": "2005", "industry": "Investment Bankers/Brokers/Service", @@ -13162,11 +13134,11 @@ { "symbol": "ETW", "name": "Eaton Vance Corporation Eaton Vance Tax-Managed Global Buy-Write Opportunites Fund Common Shares of Beneficial Interest", - "lastsale": "$8.50", - "netchange": "0.10", - "pctchange": "1.19%", - "volume": "142357", - "marketCap": "931581181.00", + "lastsale": "$8.62", + "netchange": "0.12", + "pctchange": "1.412%", + "volume": "298801", + "marketCap": "944732915.00", "country": "United States", "ipoyear": "2005", "industry": "Investment Managers", @@ -13176,11 +13148,11 @@ { "symbol": "ETWO", "name": "E2open Parent Holdings Inc.Class A Common Stock", - "lastsale": "$3.13", - "netchange": "0.19", - "pctchange": "6.463%", - "volume": "4590131", - "marketCap": "967243990.00", + "lastsale": "$3.30", + "netchange": "0.17", + "pctchange": "5.431%", + "volume": "2221053", + "marketCap": "1019778009.00", "country": "United States", "ipoyear": "2020", "industry": "EDP Services", @@ -13190,11 +13162,11 @@ { "symbol": "ETX ", "name": "Eaton Vance Municipal Income 2028 Term Trust Common Shares of Beneficial Interest", - "lastsale": "$18.59", - "netchange": "0.03", - "pctchange": "0.162%", - "volume": "7723", - "marketCap": "202351332.00", + "lastsale": "$18.45", + "netchange": "-0.14", + "pctchange": "-0.753%", + "volume": "28371", + "marketCap": "200827438.00", "country": "", "ipoyear": "2013", "industry": "Investment Managers", @@ -13204,10 +13176,10 @@ { "symbol": "ETY", "name": "Eaton Vance Tax-Managed Diversified Equity Income Fund Common Shares of Beneficial Interest", - "lastsale": "$14.49", - "netchange": "0.10", - "pctchange": "0.695%", - "volume": "172971", + "lastsale": "$14.72", + "netchange": "0.23", + "pctchange": "1.587%", + "volume": "220038", "marketCap": "0.00", "country": "United States", "ipoyear": "2006", @@ -13218,11 +13190,11 @@ { "symbol": "EVC", "name": "Entravision Communications Corporation Common Stock", - "lastsale": "$2.46", - "netchange": "0.16", - "pctchange": "6.957%", - "volume": "740536", - "marketCap": "221368291.00", + "lastsale": "$2.56", + "netchange": "0.10", + "pctchange": "4.065%", + "volume": "657676", + "marketCap": "230367002.00", "country": "United States", "ipoyear": "2000", "industry": "Broadcasting", @@ -13232,11 +13204,11 @@ { "symbol": "EVEX", "name": "Eve Holding Inc. Common Stock", - "lastsale": "$2.68", - "netchange": "-0.05", - "pctchange": "-1.832%", - "volume": "171575", - "marketCap": "777586719.00", + "lastsale": "$2.89", + "netchange": "0.21", + "pctchange": "7.836%", + "volume": "300666", + "marketCap": "860192021.00", "country": "", "ipoyear": "2022", "industry": "Aerospace", @@ -13246,11 +13218,11 @@ { "symbol": "EVF", "name": "Eaton Vance Senior Income Trust Common Stock", - "lastsale": "$6.22", - "netchange": "-0.0028", - "pctchange": "-0.045%", - "volume": "42033", - "marketCap": "109091697.00", + "lastsale": "$6.23", + "netchange": "0.01", + "pctchange": "0.161%", + "volume": "46703", + "marketCap": "109267085.00", "country": "United States", "ipoyear": "1998", "industry": "Investment Bankers/Brokers/Service", @@ -13260,10 +13232,10 @@ { "symbol": "EVG", "name": "Eaton Vance Short Diversified Income Fund Eaton Vance Short Duration Diversified Income Fund Common Shares of Beneficial Interest", - "lastsale": "$11.17", - "netchange": "-0.09", - "pctchange": "-0.799%", - "volume": "64364", + "lastsale": "$11.1947", + "netchange": "0.0247", + "pctchange": "0.221%", + "volume": "26777", "marketCap": "0.00", "country": "United States", "ipoyear": "2005", @@ -13274,11 +13246,11 @@ { "symbol": "EVH", "name": "Evolent Health Inc Class A Common Stock", - "lastsale": "$23.57", - "netchange": "0.21", - "pctchange": "0.899%", - "volume": "1032053", - "marketCap": "2740964233.00", + "lastsale": "$24.77", + "netchange": "1.20", + "pctchange": "5.091%", + "volume": "2035714", + "marketCap": "2880512688.00", "country": "United States", "ipoyear": "2015", "industry": "Other Consumer Services", @@ -13288,11 +13260,11 @@ { "symbol": "EVN", "name": "Eaton Vance Municipal Income Trust Common Stock", - "lastsale": "$10.49", - "netchange": "0.08", - "pctchange": "0.768%", - "volume": "96693", - "marketCap": "416108540.00", + "lastsale": "$10.35", + "netchange": "-0.14", + "pctchange": "-1.335%", + "volume": "127673", + "marketCap": "410555137.00", "country": "United States", "ipoyear": "1999", "industry": "Investment Managers", @@ -13302,11 +13274,11 @@ { "symbol": "EVR", "name": "Evercore Inc. Class A Common Stock", - "lastsale": "$271.84", - "netchange": "8.08", - "pctchange": "3.063%", - "volume": "429474", - "marketCap": "10421153038.00", + "lastsale": "$316.00", + "netchange": "44.16", + "pctchange": "16.245%", + "volume": "1340850", + "marketCap": "12114053708.00", "country": "United States", "ipoyear": "2006", "industry": "Investment Managers", @@ -13316,11 +13288,11 @@ { "symbol": "EVRI", "name": "Everi Holdings Inc. Common Stock", - "lastsale": "$13.35", - "netchange": "0.03", - "pctchange": "0.225%", - "volume": "972664", - "marketCap": "1139069793.00", + "lastsale": "$13.37", + "netchange": "0.02", + "pctchange": "0.15%", + "volume": "642971", + "marketCap": "1140776265.00", "country": "United States", "ipoyear": "", "industry": "Services-Misc. Amusement & Recreation", @@ -13330,10 +13302,10 @@ { "symbol": "EVT", "name": "Eaton Vance Tax Advantaged Dividend Income Fund Common Shares of Beneficial Interest", - "lastsale": "$24.23", - "netchange": "0.18", - "pctchange": "0.748%", - "volume": "99912", + "lastsale": "$24.90", + "netchange": "0.67", + "pctchange": "2.765%", + "volume": "157738", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -13344,11 +13316,11 @@ { "symbol": "EVTC", "name": "Evertec Inc. Common Stock", - "lastsale": "$32.42", - "netchange": "-0.60", - "pctchange": "-1.817%", - "volume": "305971", - "marketCap": "2074194285.00", + "lastsale": "$34.16", + "netchange": "1.74", + "pctchange": "5.367%", + "volume": "673328", + "marketCap": "2185517482.00", "country": "Puerto Rico", "ipoyear": "2013", "industry": "EDP Services", @@ -13358,11 +13330,11 @@ { "symbol": "EVTL", "name": "Vertical Aerospace Ltd. Ordinary Shares", - "lastsale": "$4.38", - "netchange": "-0.11", - "pctchange": "-2.45%", - "volume": "43381", - "marketCap": "96907167.00", + "lastsale": "$3.69", + "netchange": "-0.69", + "pctchange": "-15.753%", + "volume": "103017", + "marketCap": "81640970.00", "country": "", "ipoyear": "2021", "industry": "Aerospace", @@ -13372,11 +13344,11 @@ { "symbol": "EW", "name": "Edwards Lifesciences Corporation Common Stock", - "lastsale": "$66.69", - "netchange": "0.22", - "pctchange": "0.331%", - "volume": "3821703", - "marketCap": "40174056000.00", + "lastsale": "$65.75", + "netchange": "-0.94", + "pctchange": "-1.41%", + "volume": "5339644", + "marketCap": "39607800000.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -13386,10 +13358,10 @@ { "symbol": "EXG", "name": "Eaton Vance Tax-Managed Global Diversified Equity Income Fund Common Shares of Beneficial Interest", - "lastsale": "$8.39", - "netchange": "0.04", - "pctchange": "0.479%", - "volume": "563920", + "lastsale": "$8.53", + "netchange": "0.14", + "pctchange": "1.669%", + "volume": "497578", "marketCap": "0.00", "country": "United States", "ipoyear": "2007", @@ -13400,11 +13372,11 @@ { "symbol": "EXK", "name": "Endeavour Silver Corporation Ordinary Shares (Canada)", - "lastsale": "$4.70", - "netchange": "-0.07", - "pctchange": "-1.468%", - "volume": "5917252", - "marketCap": "1156289596.00", + "lastsale": "$4.72", + "netchange": "0.02", + "pctchange": "0.426%", + "volume": "6913424", + "marketCap": "1161209977.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -13414,11 +13386,11 @@ { "symbol": "EXP", "name": "Eagle Materials Inc Common Stock", - "lastsale": "$295.72", - "netchange": "7.47", - "pctchange": "2.592%", - "volume": "292818", - "marketCap": "9919456022.00", + "lastsale": "$312.76", + "netchange": "17.04", + "pctchange": "5.762%", + "volume": "545519", + "marketCap": "10491035661.00", "country": "United States", "ipoyear": "", "industry": "Building Materials", @@ -13428,11 +13400,11 @@ { "symbol": "EXPD", "name": "Expeditors International of Washington Inc. Common Stock", - "lastsale": "$122.02", - "netchange": "1.63", - "pctchange": "1.354%", - "volume": "2008583", - "marketCap": "17220421965.00", + "lastsale": "$119.41", + "netchange": "-2.61", + "pctchange": "-2.139%", + "volume": "3120221", + "marketCap": "16852078240.00", "country": "United States", "ipoyear": "", "industry": "Oil Refining/Marketing", @@ -13442,11 +13414,11 @@ { "symbol": "EXR", "name": "Extra Space Storage Inc Common Stock", - "lastsale": "$168.54", - "netchange": "5.02", - "pctchange": "3.07%", - "volume": "778048", - "marketCap": "35718462255.00", + "lastsale": "$161.04", + "netchange": "-7.50", + "pctchange": "-4.45%", + "volume": "1678509", + "marketCap": "34137833952.00", "country": "United States", "ipoyear": "2004", "industry": "Real Estate Investment Trusts", @@ -13456,11 +13428,11 @@ { "symbol": "EXTO", "name": "Almacenes Exito S.A. American Depositary Share each representing eight (8) Common Shares", - "lastsale": "$4.11", - "netchange": "-0.14", - "pctchange": "-3.294%", - "volume": "5320", - "marketCap": "666777815.00", + "lastsale": "$4.20", + "netchange": "0.09", + "pctchange": "2.19%", + "volume": "120498", + "marketCap": "681378789.00", "country": "", "ipoyear": "2023", "industry": "Department/Specialty Retail Stores", @@ -13470,11 +13442,11 @@ { "symbol": "F", "name": "Ford Motor Company Common Stock", - "lastsale": "$10.60", - "netchange": "0.24", - "pctchange": "2.317%", - "volume": "49119704", - "marketCap": "42127459086.00", + "lastsale": "$11.19", + "netchange": "0.59", + "pctchange": "5.566%", + "volume": "100683140", + "marketCap": "44472289356.00", "country": "United States", "ipoyear": "", "industry": "Auto Manufacturing", @@ -13484,10 +13456,10 @@ { "symbol": "F^B", "name": "Ford Motor Company 6.20% Notes due June 1 2059", - "lastsale": "$25.31", - "netchange": "0.1305", - "pctchange": "0.518%", - "volume": "28224", + "lastsale": "$25.15", + "netchange": "-0.16", + "pctchange": "-0.632%", + "volume": "23409", "marketCap": "", "country": "United States", "ipoyear": "", @@ -13498,10 +13470,10 @@ { "symbol": "F^C", "name": "Ford Motor Company 6% Notes due December 1 2059", - "lastsale": "$24.77", - "netchange": "0.08", - "pctchange": "0.324%", - "volume": "53008", + "lastsale": "$24.685", + "netchange": "-0.085", + "pctchange": "-0.343%", + "volume": "49090", "marketCap": "", "country": "United States", "ipoyear": "", @@ -13512,10 +13484,10 @@ { "symbol": "F^D", "name": "Ford Motor Company 6.500% Notes due August 15 2062", - "lastsale": "$25.24", - "netchange": "0.16", - "pctchange": "0.638%", - "volume": "40756", + "lastsale": "$25.22", + "netchange": "-0.02", + "pctchange": "-0.079%", + "volume": "17937", "marketCap": "", "country": "United States", "ipoyear": "", @@ -13526,11 +13498,11 @@ { "symbol": "FAF", "name": "First American Corporation (New) Common Stock", - "lastsale": "$62.99", - "netchange": "0.44", - "pctchange": "0.703%", - "volume": "464178", - "marketCap": "6488217047.00", + "lastsale": "$62.62", + "netchange": "-0.37", + "pctchange": "-0.587%", + "volume": "1282395", + "marketCap": "6450105596.00", "country": "United States", "ipoyear": "", "industry": "Specialty Insurers", @@ -13540,11 +13512,11 @@ { "symbol": "FBIN", "name": "Fortune Brands Innovations Inc. Common Stock", - "lastsale": "$85.60", - "netchange": "1.48", - "pctchange": "1.759%", - "volume": "728731", - "marketCap": "10623617408.00", + "lastsale": "$84.28", + "netchange": "-1.32", + "pctchange": "-1.542%", + "volume": "2315145", + "marketCap": "10459795270.00", "country": "United States", "ipoyear": "", "industry": "Forest Products", @@ -13554,11 +13526,11 @@ { "symbol": "FBK", "name": "FB Financial Corporation Common Stock", - "lastsale": "$48.78", - "netchange": "0.75", - "pctchange": "1.562%", - "volume": "125393", - "marketCap": "2275252857.00", + "lastsale": "$56.35", + "netchange": "7.57", + "pctchange": "15.519%", + "volume": "571126", + "marketCap": "2629406630.00", "country": "United States", "ipoyear": "2016", "industry": "Major Banks", @@ -13568,11 +13540,11 @@ { "symbol": "FBMS", "name": "First Bancshares Inc.", - "lastsale": "$33.58", - "netchange": "0.79", - "pctchange": "2.409%", - "volume": "115269", - "marketCap": "1047853625.00", + "lastsale": "$37.89", + "netchange": "4.31", + "pctchange": "12.835%", + "volume": "589643", + "marketCap": "1182345856.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -13582,11 +13554,11 @@ { "symbol": "FBP", "name": "First BanCorp. New Common Stock", - "lastsale": "$19.48", - "netchange": "0.34", - "pctchange": "1.776%", - "volume": "618713", - "marketCap": "3192104927.00", + "lastsale": "$22.20", + "netchange": "2.72", + "pctchange": "13.963%", + "volume": "2411569", + "marketCap": "3637819783.00", "country": "Puerto Rico", "ipoyear": "", "industry": "Major Banks", @@ -13596,11 +13568,11 @@ { "symbol": "FBRT", "name": "Franklin BSP Realty Trust Inc. Common Stock", - "lastsale": "$12.97", - "netchange": "0.02", - "pctchange": "0.154%", - "volume": "523699", - "marketCap": "1061321961.00", + "lastsale": "$13.21", + "netchange": "0.24", + "pctchange": "1.85%", + "volume": "664607", + "marketCap": "1081121420.00", "country": "United States", "ipoyear": "2021", "industry": "Real Estate Investment Trusts", @@ -13610,10 +13582,10 @@ { "symbol": "FBRT^E", "name": "Franklin BSP Realty Trust Inc. 7.50% Series E Cumulative Redeemable Preferred Stock", - "lastsale": "$23.275", - "netchange": "0.035", - "pctchange": "0.151%", - "volume": "14182", + "lastsale": "$23.16", + "netchange": "-0.115", + "pctchange": "-0.494%", + "volume": "33385", "marketCap": "", "country": "United States", "ipoyear": "", @@ -13624,11 +13596,11 @@ { "symbol": "FC", "name": "Franklin Covey Company Common Stock", - "lastsale": "$40.94", - "netchange": "0.76", - "pctchange": "1.891%", - "volume": "49006", - "marketCap": "536085719.00", + "lastsale": "$44.09", + "netchange": "3.15", + "pctchange": "7.694%", + "volume": "95027", + "marketCap": "577333154.00", "country": "United States", "ipoyear": "", "industry": "Other Consumer Services", @@ -13638,11 +13610,11 @@ { "symbol": "FCF", "name": "First Commonwealth Financial Corporation Common Stock", - "lastsale": "$16.59", - "netchange": "0.32", - "pctchange": "1.967%", - "volume": "334750", - "marketCap": "1698205853.00", + "lastsale": "$19.29", + "netchange": "2.70", + "pctchange": "16.275%", + "volume": "1692713", + "marketCap": "1974586552.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -13652,11 +13624,11 @@ { "symbol": "FCN", "name": "FTI Consulting Inc. Common Stock", - "lastsale": "$198.99", - "netchange": "-0.51", - "pctchange": "-0.256%", - "volume": "262991", - "marketCap": "7152562028.00", + "lastsale": "$200.89", + "netchange": "1.90", + "pctchange": "0.955%", + "volume": "323837", + "marketCap": "7220856253.00", "country": "United States", "ipoyear": "1999", "industry": "Professional Services", @@ -13666,11 +13638,11 @@ { "symbol": "FCPT", "name": "Four Corners Property Trust Inc. Common Stock", - "lastsale": "$27.87", - "netchange": "0.15", - "pctchange": "0.541%", - "volume": "451521", - "marketCap": "2695970895.00", + "lastsale": "$27.52", + "netchange": "-0.35", + "pctchange": "-1.256%", + "volume": "886383", + "marketCap": "2662114066.00", "country": "United States", "ipoyear": "2015", "industry": "Real Estate Investment Trusts", @@ -13680,11 +13652,11 @@ { "symbol": "FCRX", "name": "Crescent Capital BDC Inc. 5.00% Notes due 2026", - "lastsale": "$24.41", - "netchange": "-0.09", - "pctchange": "-0.367%", - "volume": "388", - "marketCap": "904672362.00", + "lastsale": "$24.4139", + "netchange": "0.0039", + "pctchange": "0.016%", + "volume": "846", + "marketCap": "904816902.00", "country": "United States", "ipoyear": "2023", "industry": "Finance: Consumer Services", @@ -13694,10 +13666,10 @@ { "symbol": "FCT", "name": "First Trust Senior Floating Rate Income Fund II Common Shares of Beneficial Interest", - "lastsale": "$10.21", - "netchange": "0.01", - "pctchange": "0.098%", - "volume": "115708", + "lastsale": "$10.30", + "netchange": "0.09", + "pctchange": "0.881%", + "volume": "133780", "marketCap": "0.00", "country": "United States", "ipoyear": "2004", @@ -13708,11 +13680,11 @@ { "symbol": "FCX", "name": "Freeport-McMoRan Inc. Common Stock", - "lastsale": "$46.99", - "netchange": "0.72", - "pctchange": "1.556%", - "volume": "5988249", - "marketCap": "67517878289.00", + "lastsale": "$46.87", + "netchange": "-0.12", + "pctchange": "-0.255%", + "volume": "12907956", + "marketCap": "67345455531.00", "country": "United States", "ipoyear": "", "industry": "Metal Mining", @@ -13722,11 +13694,11 @@ { "symbol": "FDP", "name": "Fresh Del Monte Produce Inc. Common Stock", - "lastsale": "$33.32", - "netchange": "0.29", - "pctchange": "0.878%", - "volume": "290100", - "marketCap": "1597422809.00", + "lastsale": "$34.08", + "netchange": "0.76", + "pctchange": "2.281%", + "volume": "348994", + "marketCap": "1633858623.00", "country": "Cayman Islands", "ipoyear": "1997", "industry": "Farming/Seeds/Milling", @@ -13736,11 +13708,11 @@ { "symbol": "FDX", "name": "FedEx Corporation Common Stock", - "lastsale": "$275.42", - "netchange": "4.24", - "pctchange": "1.564%", - "volume": "947754", - "marketCap": "67291568455.00", + "lastsale": "$280.06", + "netchange": "4.64", + "pctchange": "1.685%", + "volume": "2639188", + "marketCap": "68425229328.00", "country": "United States", "ipoyear": "", "industry": "Air Freight/Delivery Services", @@ -13750,11 +13722,11 @@ { "symbol": "FE", "name": "FirstEnergy Corp. Common Stock", - "lastsale": "$41.90", - "netchange": "0.35", - "pctchange": "0.842%", - "volume": "2693916", - "marketCap": "24147682468.00", + "lastsale": "$41.58", + "netchange": "-0.32", + "pctchange": "-0.764%", + "volume": "3358407", + "marketCap": "23963261026.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -13764,11 +13736,11 @@ { "symbol": "FEDU", "name": "Four Seasons Education (Cayman) Inc. American Depositary Shares each ADS representing 10 ordinary shares", - "lastsale": "$11.50", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "4314", - "marketCap": "243379284.00", + "lastsale": "$11.52", + "netchange": "0.02", + "pctchange": "0.174%", + "volume": "3556", + "marketCap": "243802552.00", "country": "", "ipoyear": "2017", "industry": "Other Consumer Services", @@ -13778,11 +13750,11 @@ { "symbol": "FENG", "name": "Phoenix New Media Limited American Depositary Shares each representing 48 Class A ordinary shares.", - "lastsale": "$2.66", - "netchange": "-0.06", - "pctchange": "-2.206%", - "volume": "11378", - "marketCap": "32157198.00", + "lastsale": "$2.42", + "netchange": "-0.24", + "pctchange": "-9.023%", + "volume": "4203", + "marketCap": "29255796.00", "country": "China", "ipoyear": "2011", "industry": "Broadcasting", @@ -13792,11 +13764,11 @@ { "symbol": "FERG", "name": "Ferguson Enterprises Inc. Common Stock", - "lastsale": "$202.11", - "netchange": "3.97", - "pctchange": "2.004%", - "volume": "997750", - "marketCap": "40704763410.00", + "lastsale": "$210.92", + "netchange": "8.81", + "pctchange": "4.359%", + "volume": "2450491", + "marketCap": "42479089102.00", "country": "United Kingdom", "ipoyear": "2021", "industry": "Miscellaneous", @@ -13806,11 +13778,11 @@ { "symbol": "FET", "name": "Forum Energy Technologies Inc. Common Stock", - "lastsale": "$15.07", - "netchange": "0.23", - "pctchange": "1.55%", - "volume": "28574", - "marketCap": "185114907.00", + "lastsale": "$15.97", + "netchange": "0.90", + "pctchange": "5.972%", + "volume": "125471", + "marketCap": "196170210.00", "country": "United States", "ipoyear": "2012", "industry": "Metal Fabrications", @@ -13820,11 +13792,11 @@ { "symbol": "FF", "name": "FutureFuel Corp. Common shares", - "lastsale": "$6.04", - "netchange": "0.02", - "pctchange": "0.332%", - "volume": "215497", - "marketCap": "264329988.00", + "lastsale": "$6.23", + "netchange": "0.19", + "pctchange": "3.146%", + "volume": "388235", + "marketCap": "272645004.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -13834,10 +13806,10 @@ { "symbol": "FFA", "name": "First Trust Enhanced Equity Income Fund", - "lastsale": "$20.00", - "netchange": "0.14", - "pctchange": "0.705%", - "volume": "28408", + "lastsale": "$20.39", + "netchange": "0.39", + "pctchange": "1.95%", + "volume": "24875", "marketCap": "0.00", "country": "United States", "ipoyear": "2004", @@ -13848,10 +13820,10 @@ { "symbol": "FFC", "name": "Flaherty & Crumrine Preferred and Income Securities Fund Incorporated", - "lastsale": "$15.93", - "netchange": "0.025", - "pctchange": "0.157%", - "volume": "88313", + "lastsale": "$15.85", + "netchange": "-0.08", + "pctchange": "-0.502%", + "volume": "133596", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -13862,11 +13834,11 @@ { "symbol": "FFWM", "name": "First Foundation Inc. Common Stock", - "lastsale": "$6.55", - "netchange": "0.08", - "pctchange": "1.236%", - "volume": "499050", - "marketCap": "444430980.00", + "lastsale": "$7.66", + "netchange": "1.11", + "pctchange": "16.947%", + "volume": "1706363", + "marketCap": "519746764.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -13876,11 +13848,11 @@ { "symbol": "FG", "name": "F&G Annuities & Life Inc. Common Stock", - "lastsale": "$40.71", - "netchange": "0.24", - "pctchange": "0.593%", - "volume": "73382", - "marketCap": "5133471889.00", + "lastsale": "$47.42", + "netchange": "6.71", + "pctchange": "16.482%", + "volume": "156666", + "marketCap": "5979593146.00", "country": "United States", "ipoyear": "2022", "industry": "Life Insurance", @@ -13890,10 +13862,10 @@ { "symbol": "FGB", "name": "First Trust Specialty Finance and Financial Opportunities Fund", - "lastsale": "$4.08", - "netchange": "0.02", - "pctchange": "0.493%", - "volume": "38708", + "lastsale": "$4.11", + "netchange": "0.03", + "pctchange": "0.735%", + "volume": "43597", "marketCap": "0.00", "country": "United States", "ipoyear": "2007", @@ -13904,11 +13876,11 @@ { "symbol": "FGN", "name": "F&G Annuities & Life Inc. 7.950% Senior Notes due 2053", - "lastsale": "$27.20", - "netchange": "0.11", - "pctchange": "0.406%", - "volume": "25263", - "marketCap": "3429880506.00", + "lastsale": "$27.10", + "netchange": "-0.10", + "pctchange": "-0.368%", + "volume": "17650", + "marketCap": "3417270651.00", "country": "United States", "ipoyear": "2023", "industry": "Life Insurance", @@ -13918,11 +13890,11 @@ { "symbol": "FHI", "name": "Federated Hermes Inc. Common Stock", - "lastsale": "$40.44", - "netchange": "0.42", - "pctchange": "1.049%", - "volume": "601786", - "marketCap": "3308546513.00", + "lastsale": "$41.87", + "netchange": "1.43", + "pctchange": "3.536%", + "volume": "874371", + "marketCap": "3425540121.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -13932,11 +13904,11 @@ { "symbol": "FHN", "name": "First Horizon Corporation Common Stock", - "lastsale": "$17.26", - "netchange": "0.27", - "pctchange": "1.589%", - "volume": "3480913", - "marketCap": "9249514285.00", + "lastsale": "$20.10", + "netchange": "2.84", + "pctchange": "16.454%", + "volume": "21755858", + "marketCap": "10771450586.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -13946,10 +13918,10 @@ { "symbol": "FHN^B", "name": "First Horizon Corporation Depositary Shares each representing a 1/400th interest in a share of Non-Cumulative Perpetual Preferred Stock Series B", - "lastsale": "$25.20", - "netchange": "0.10", - "pctchange": "0.398%", - "volume": "18964", + "lastsale": "$25.10", + "netchange": "-0.10", + "pctchange": "-0.397%", + "volume": "8993", "marketCap": "", "country": "United States", "ipoyear": "", @@ -13960,10 +13932,10 @@ { "symbol": "FHN^C", "name": "First Horizon Corporation Depositary Shares each representing a 1/400th interest in a share of Non-Cumulative Perpetual Preferred Stock Series C", - "lastsale": "$25.049", - "netchange": "-0.0009", - "pctchange": "-0.004%", - "volume": "6750", + "lastsale": "$25.02", + "netchange": "-0.029", + "pctchange": "-0.116%", + "volume": "1052", "marketCap": "", "country": "United States", "ipoyear": "", @@ -13974,10 +13946,10 @@ { "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": "$25.00", - "netchange": "0.19", - "pctchange": "0.766%", - "volume": "6734", + "lastsale": "$24.99", + "netchange": "-0.01", + "pctchange": "-0.04%", + "volume": "5591", "marketCap": "", "country": "United States", "ipoyear": "", @@ -13989,9 +13961,9 @@ "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": "$20.40", - "netchange": "0.22", - "pctchange": "1.09%", - "volume": "9682", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "2973", "marketCap": "", "country": "United States", "ipoyear": "", @@ -14002,11 +13974,11 @@ { "symbol": "FI", "name": "Fiserv Inc. Common Stock", - "lastsale": "$203.02", - "netchange": "2.20", - "pctchange": "1.096%", - "volume": "2718161", - "marketCap": "115501881580.00", + "lastsale": "$211.20", + "netchange": "8.18", + "pctchange": "4.029%", + "volume": "3808853", + "marketCap": "120155636832.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -14016,11 +13988,11 @@ { "symbol": "FICO", "name": "Fair Isaac Corporation Common Stock", - "lastsale": "$2009.75", - "netchange": "18.81", - "pctchange": "0.945%", - "volume": "124420", - "marketCap": "49276121697.00", + "lastsale": "$2090.63", + "netchange": "80.88", + "pctchange": "4.024%", + "volume": "233677", + "marketCap": "51259180646.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -14030,11 +14002,11 @@ { "symbol": "FIGS", "name": "FIGS Inc. Class A Common Stock", - "lastsale": "$6.32", - "netchange": "0.11", - "pctchange": "1.771%", - "volume": "3036514", - "marketCap": "1079836565.00", + "lastsale": "$6.41", + "netchange": "0.09", + "pctchange": "1.424%", + "volume": "3857497", + "marketCap": "1095213985.00", "country": "United States", "ipoyear": "2021", "industry": "Apparel", @@ -14044,11 +14016,11 @@ { "symbol": "FIHL", "name": "Fidelis Insurance Holdings Limited Common Shares", - "lastsale": "$17.66", - "netchange": "0.68", - "pctchange": "4.005%", - "volume": "299716", - "marketCap": "2082374556.00", + "lastsale": "$18.27", + "netchange": "0.61", + "pctchange": "3.454%", + "volume": "487701", + "marketCap": "2154302556.00", "country": "Bermuda", "ipoyear": "2023", "industry": "Property-Casualty Insurers", @@ -14058,11 +14030,11 @@ { "symbol": "FINS", "name": "Angel Oak Financial Strategies Income Term Trust Common Shares of Beneficial Interest", - "lastsale": "$12.94", - "netchange": "-0.04", - "pctchange": "-0.308%", - "volume": "39878", - "marketCap": "324310536.00", + "lastsale": "$12.88", + "netchange": "-0.06", + "pctchange": "-0.464%", + "volume": "86760", + "marketCap": "322806777.00", "country": "", "ipoyear": "2019", "industry": "Finance/Investors Services", @@ -14073,9 +14045,9 @@ "symbol": "FINV", "name": "FinVolution Group American Depositary Shares", "lastsale": "$6.25", - "netchange": "0.15", - "pctchange": "2.459%", - "volume": "431239", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "314153", "marketCap": "1657993675.00", "country": "United States", "ipoyear": "2017", @@ -14086,11 +14058,11 @@ { "symbol": "FIS", "name": "Fidelity National Information Services Inc. Common Stock", - "lastsale": "$86.57", - "netchange": "-3.13", - "pctchange": "-3.489%", - "volume": "6019826", - "marketCap": "47229642474.00", + "lastsale": "$86.44", + "netchange": "-0.13", + "pctchange": "-0.15%", + "volume": "8002281", + "marketCap": "46535350360.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -14100,11 +14072,11 @@ { "symbol": "FIX", "name": "Comfort Systems USA Inc. Common Stock", - "lastsale": "$410.99", - "netchange": "20.61", - "pctchange": "5.279%", - "volume": "415491", - "marketCap": "14628185412.00", + "lastsale": "$437.28", + "netchange": "26.29", + "pctchange": "6.397%", + "volume": "424450", + "marketCap": "15563913762.00", "country": "United States", "ipoyear": "1997", "industry": "Engineering & Construction", @@ -14114,11 +14086,11 @@ { "symbol": "FL", "name": "Foot Locker Inc.", - "lastsale": "$24.48", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "2528367", - "marketCap": "2321975295.00", + "lastsale": "$24.55", + "netchange": "0.07", + "pctchange": "0.286%", + "volume": "3598352", + "marketCap": "2328614931.00", "country": "United States", "ipoyear": "", "industry": "Clothing/Shoe/Accessory Stores", @@ -14128,10 +14100,10 @@ { "symbol": "FLC", "name": "Flaherty & Crumrine Total Return Fund Inc Common Stock", - "lastsale": "$16.89", - "netchange": "0.03", - "pctchange": "0.178%", - "volume": "16523", + "lastsale": "$16.814", + "netchange": "-0.076", + "pctchange": "-0.45%", + "volume": "17286", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -14142,11 +14114,11 @@ { "symbol": "FLG", "name": "Flagstar Financial Inc. Common Stock", - "lastsale": "$10.53", - "netchange": "0.12", - "pctchange": "1.153%", - "volume": "3763152", - "marketCap": "3922951500.00", + "lastsale": "$11.66", + "netchange": "1.13", + "pctchange": "10.731%", + "volume": "20573415", + "marketCap": "4343933000.00", "country": "United States", "ipoyear": "", "industry": "Banks", @@ -14156,10 +14128,10 @@ { "symbol": "FLG^A", "name": "Flagstar Financial Inc. Depositary shares each representing a 1/40th interest in a share of Fixed-to-Floating Rate Series A Noncumulative Perpetual Preferred Stock", - "lastsale": "$21.63", - "netchange": "0.37", - "pctchange": "1.74%", - "volume": "21591", + "lastsale": "$21.94", + "netchange": "0.31", + "pctchange": "1.433%", + "volume": "40125", "marketCap": "", "country": "United States", "ipoyear": "", @@ -14170,10 +14142,10 @@ { "symbol": "FLG^U", "name": "Flagstar Financial Inc. Bifurcated Option Note Unit SecuritiES", - "lastsale": "$39.95", - "netchange": "0.72", - "pctchange": "1.835%", - "volume": "8636", + "lastsale": "$39.805", + "netchange": "-0.145", + "pctchange": "-0.363%", + "volume": "5891", "marketCap": "", "country": "United States", "ipoyear": "", @@ -14184,11 +14156,11 @@ { "symbol": "FLNG", "name": "FLEX LNG Ltd. Ordinary Shares", - "lastsale": "$23.11", - "netchange": "0.09", - "pctchange": "0.391%", - "volume": "527853", - "marketCap": "1240544800.00", + "lastsale": "$23.80", + "netchange": "0.69", + "pctchange": "2.986%", + "volume": "507339", + "marketCap": "1277584000.00", "country": "", "ipoyear": "2019", "industry": "Marine Transportation", @@ -14198,11 +14170,11 @@ { "symbol": "FLO", "name": "Flowers Foods Inc. Common Stock", - "lastsale": "$22.40", - "netchange": "0.17", - "pctchange": "0.765%", - "volume": "1047231", - "marketCap": "4717375891.00", + "lastsale": "$22.49", + "netchange": "0.09", + "pctchange": "0.402%", + "volume": "1455231", + "marketCap": "4736329634.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -14212,11 +14184,11 @@ { "symbol": "FLR", "name": "Fluor Corporation Common Stock", - "lastsale": "$54.59", - "netchange": "1.78", - "pctchange": "3.371%", - "volume": "2579721", - "marketCap": "9350614977.00", + "lastsale": "$58.74", + "netchange": "4.15", + "pctchange": "7.602%", + "volume": "6247210", + "marketCap": "10061460409.00", "country": "United States", "ipoyear": "", "industry": "Military/Government/Technical", @@ -14226,11 +14198,11 @@ { "symbol": "FLS", "name": "Flowserve Corporation Common Stock", - "lastsale": "$55.30", - "netchange": "1.56", - "pctchange": "2.903%", - "volume": "1121715", - "marketCap": "7265119289.00", + "lastsale": "$59.57", + "netchange": "4.27", + "pctchange": "7.722%", + "volume": "2599517", + "marketCap": "7826096854.00", "country": "United States", "ipoyear": "", "industry": "Fluid Controls", @@ -14240,11 +14212,11 @@ { "symbol": "FLUT", "name": "Flutter Entertainment plc Ordinary Shares", - "lastsale": "$229.15", - "netchange": "2.02", - "pctchange": "0.889%", - "volume": "1567681", - "marketCap": "40748448198.00", + "lastsale": "$238.10", + "netchange": "8.95", + "pctchange": "3.906%", + "volume": "2263367", + "marketCap": "42339976068.00", "country": "", "ipoyear": "2024", "industry": "Computer Software: Programming Data Processing", @@ -14254,11 +14226,11 @@ { "symbol": "FMC", "name": "FMC Corporation Common Stock", - "lastsale": "$63.62", - "netchange": "0.17", - "pctchange": "0.268%", - "volume": "831739", - "marketCap": "7942039727.00", + "lastsale": "$60.93", + "netchange": "-2.69", + "pctchange": "-4.228%", + "volume": "2051468", + "marketCap": "7606232011.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -14268,11 +14240,11 @@ { "symbol": "FMN", "name": "Federated Hermes Premier Municipal Income Fund", - "lastsale": "$11.36", - "netchange": "0.04", - "pctchange": "0.353%", - "volume": "30024", - "marketCap": "979855096.00", + "lastsale": "$11.19", + "netchange": "-0.17", + "pctchange": "-1.496%", + "volume": "40607", + "marketCap": "965191772.00", "country": "United States", "ipoyear": "2002", "industry": "Investment Managers", @@ -14282,11 +14254,11 @@ { "symbol": "FMS", "name": "Fresenius Medical Care AG American Depositary Shares (Each representing 1/2 of an Ordinary Share)", - "lastsale": "$20.33", - "netchange": "0.28", - "pctchange": "1.397%", - "volume": "263712", - "marketCap": "11930190836.00", + "lastsale": "$21.09", + "netchange": "0.76", + "pctchange": "3.738%", + "volume": "398754", + "marketCap": "12376179279.00", "country": "Germany", "ipoyear": "", "industry": "Misc Health and Biotechnology Services", @@ -14296,11 +14268,11 @@ { "symbol": "FMX", "name": "Fomento Economico Mexicano S.A.B. de C.V. Common Stock", - "lastsale": "$96.23", - "netchange": "-1.38", - "pctchange": "-1.414%", - "volume": "555569", - "marketCap": "172251700000.00", + "lastsale": "$96.66", + "netchange": "0.43", + "pctchange": "0.447%", + "volume": "798265", + "marketCap": "173021400000.00", "country": "Mexico", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -14310,10 +14282,10 @@ { "symbol": "FMY", "name": "First Trust Motgage Income Fund Common Shares of Beneficial Interest", - "lastsale": "$11.95", - "netchange": "-0.05", - "pctchange": "-0.417%", - "volume": "9399", + "lastsale": "$11.88", + "netchange": "-0.07", + "pctchange": "-0.586%", + "volume": "3273", "marketCap": "0.00", "country": "United States", "ipoyear": "2005", @@ -14324,11 +14296,11 @@ { "symbol": "FN", "name": "Fabrinet Ordinary Shares", - "lastsale": "$230.23", - "netchange": "-9.38", - "pctchange": "-3.915%", - "volume": "1958328", - "marketCap": "8323048414.00", + "lastsale": "$246.73", + "netchange": "16.50", + "pctchange": "7.167%", + "volume": "921799", + "marketCap": "8919540178.00", "country": "Cayman Islands", "ipoyear": "2010", "industry": "Telecommunications Equipment", @@ -14338,11 +14310,11 @@ { "symbol": "FNA", "name": "Paragon 28 Inc. Common Stock", - "lastsale": "$6.25", - "netchange": "0.19", - "pctchange": "3.135%", - "volume": "425966", - "marketCap": "522139319.00", + "lastsale": "$7.24", + "netchange": "0.99", + "pctchange": "15.84%", + "volume": "1217574", + "marketCap": "604846187.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Dental Instruments", @@ -14352,11 +14324,11 @@ { "symbol": "FNB", "name": "F.N.B. Corporation Common Stock", - "lastsale": "$14.55", - "netchange": "0.26", - "pctchange": "1.819%", - "volume": "1662135", - "marketCap": "5231759665.00", + "lastsale": "$16.72", + "netchange": "2.17", + "pctchange": "14.914%", + "volume": "7833195", + "marketCap": "6012028976.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -14366,11 +14338,11 @@ { "symbol": "FND", "name": "Floor & Decor Holdings Inc. Common Stock", - "lastsale": "$108.72", - "netchange": "-0.77", - "pctchange": "-0.703%", - "volume": "1198492", - "marketCap": "11658191394.00", + "lastsale": "$101.09", + "netchange": "-7.63", + "pctchange": "-7.018%", + "volume": "5573456", + "marketCap": "10840016262.00", "country": "United States", "ipoyear": "2017", "industry": "RETAIL: Building Materials", @@ -14380,11 +14352,11 @@ { "symbol": "FNF", "name": "FNF Group of Fidelity National Financial Inc. Common Stock", - "lastsale": "$59.49", - "netchange": "0.53", - "pctchange": "0.899%", - "volume": "1024650", - "marketCap": "16268115768.00", + "lastsale": "$60.89", + "netchange": "1.40", + "pctchange": "2.353%", + "volume": "1619371", + "marketCap": "16650959306.00", "country": "United States", "ipoyear": "2014", "industry": "Specialty Insurers", @@ -14394,11 +14366,11 @@ { "symbol": "FNV", "name": "Franco-Nevada Corporation", - "lastsale": "$133.75", - "netchange": "1.74", - "pctchange": "1.318%", - "volume": "752896", - "marketCap": "25737070724.00", + "lastsale": "$132.18", + "netchange": "-1.57", + "pctchange": "-1.174%", + "volume": "997018", + "marketCap": "25434960809.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -14408,11 +14380,11 @@ { "symbol": "FOA", "name": "Finance of America Companies Inc. Class A Common Stock", - "lastsale": "$13.83", - "netchange": "0.98", - "pctchange": "7.626%", - "volume": "41901", - "marketCap": "137274049.00", + "lastsale": "$14.48", + "netchange": "0.65", + "pctchange": "4.70%", + "volume": "61477", + "marketCap": "143725830.00", "country": "United States", "ipoyear": "2021", "industry": "Finance: Consumer Services", @@ -14422,11 +14394,11 @@ { "symbol": "FOF", "name": "Cohen & Steers Closed-End Opportunity Fund Inc. Common Stock", - "lastsale": "$12.68", - "netchange": "0.03", - "pctchange": "0.237%", - "volume": "43847", - "marketCap": "623077803.00", + "lastsale": "$12.93", + "netchange": "0.25", + "pctchange": "1.972%", + "volume": "40254", + "marketCap": "635362460.00", "country": "United States", "ipoyear": "2006", "industry": "Investment Managers", @@ -14436,11 +14408,11 @@ { "symbol": "FOR", "name": "Forestar Group Inc Common Stock ", - "lastsale": "$32.00", - "netchange": "0.63", - "pctchange": "2.008%", - "volume": "82496", - "marketCap": "1620916384.00", + "lastsale": "$32.35", + "netchange": "0.35", + "pctchange": "1.094%", + "volume": "173952", + "marketCap": "1638645157.00", "country": "United States", "ipoyear": "2017", "industry": "Real Estate", @@ -14450,11 +14422,11 @@ { "symbol": "FOUR", "name": "Shift4 Payments Inc. Class A Common Stock", - "lastsale": "$90.01", - "netchange": "-0.17", - "pctchange": "-0.189%", - "volume": "794994", - "marketCap": "7974420918.00", + "lastsale": "$98.00", + "netchange": "7.99", + "pctchange": "8.877%", + "volume": "2295078", + "marketCap": "8682293634.00", "country": "United States", "ipoyear": "2020", "industry": "Business Services", @@ -14464,10 +14436,10 @@ { "symbol": "FPF", "name": "First Trust Intermediate Duration Preferred & Income Fund Common Shares of Beneficial Interest", - "lastsale": "$18.56", - "netchange": "-0.01", - "pctchange": "-0.054%", - "volume": "160520", + "lastsale": "$18.578", + "netchange": "0.018", + "pctchange": "0.097%", + "volume": "112528", "marketCap": "0.00", "country": "United States", "ipoyear": "2013", @@ -14478,11 +14450,11 @@ { "symbol": "FPH", "name": "Five Point Holdings LLC Class A Common Shares", - "lastsale": "$4.08", - "netchange": "0.01", - "pctchange": "0.246%", - "volume": "171499", - "marketCap": "606255556.00", + "lastsale": "$3.89", + "netchange": "-0.19", + "pctchange": "-4.657%", + "volume": "283664", + "marketCap": "578023067.00", "country": "United States", "ipoyear": "2017", "industry": "Real Estate", @@ -14492,11 +14464,11 @@ { "symbol": "FPI", "name": "Farmland Partners Inc. Common Stock", - "lastsale": "$12.37", - "netchange": "0.52", - "pctchange": "4.388%", - "volume": "383618", - "marketCap": "595895520.00", + "lastsale": "$12.38", + "netchange": "0.01", + "pctchange": "0.081%", + "volume": "584669", + "marketCap": "596377246.00", "country": "United States", "ipoyear": "2014", "industry": "Real Estate Investment Trusts", @@ -14506,11 +14478,11 @@ { "symbol": "FR", "name": "First Industrial Realty Trust Inc. Common Stock", - "lastsale": "$53.05", - "netchange": "0.46", - "pctchange": "0.875%", - "volume": "582296", - "marketCap": "7021087925.00", + "lastsale": "$52.84", + "netchange": "-0.21", + "pctchange": "-0.396%", + "volume": "1642803", + "marketCap": "6993294740.00", "country": "United States", "ipoyear": "1994", "industry": "Real Estate Investment Trusts", @@ -14520,11 +14492,11 @@ { "symbol": "FRA", "name": "Blackrock Floating Rate Income Strategies Fund Inc Common Stock", - "lastsale": "$14.01", - "netchange": "0.12", - "pctchange": "0.864%", - "volume": "122237", - "marketCap": "2084162219.00", + "lastsale": "$14.02", + "netchange": "0.01", + "pctchange": "0.071%", + "volume": "158419", + "marketCap": "2085649843.00", "country": "United States", "ipoyear": "2003", "industry": "Investment Bankers/Brokers/Service", @@ -14534,11 +14506,11 @@ { "symbol": "FREY", "name": "FREYR Battery Inc. Common Stock", - "lastsale": "$1.05", - "netchange": "0.02", - "pctchange": "1.942%", - "volume": "1082333", - "marketCap": "147514926.00", + "lastsale": "$1.75", + "netchange": "0.70", + "pctchange": "66.667%", + "volume": "44756487", + "marketCap": "245858211.00", "country": "Luxembourg", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -14548,11 +14520,11 @@ { "symbol": "FRGE", "name": "Forge Global Holdings Inc. Common Stock", - "lastsale": "$1.19", - "netchange": "0.04", - "pctchange": "3.478%", - "volume": "508016", - "marketCap": "217958605.00", + "lastsale": "$1.31", + "netchange": "0.12", + "pctchange": "10.084%", + "volume": "1144508", + "marketCap": "239937625.00", "country": "United States", "ipoyear": "2021", "industry": "Investment Bankers/Brokers/Service", @@ -14562,11 +14534,11 @@ { "symbol": "FRO", "name": "Frontline Plc Ordinary Shares", - "lastsale": "$18.97", - "netchange": "-0.16", - "pctchange": "-0.836%", - "volume": "1288847", - "marketCap": "4223156204.00", + "lastsale": "$18.94", + "netchange": "-0.03", + "pctchange": "-0.158%", + "volume": "1880285", + "marketCap": "4216477518.00", "country": "Bermuda", "ipoyear": "", "industry": "Marine Transportation", @@ -14576,11 +14548,11 @@ { "symbol": "FRT", "name": "Federal Realty Investment Trust Common Stock", - "lastsale": "$113.73", - "netchange": "2.31", - "pctchange": "2.073%", - "volume": "702743", - "marketCap": "9662970505.00", + "lastsale": "$113.12", + "netchange": "-0.61", + "pctchange": "-0.536%", + "volume": "951478", + "marketCap": "9611142386.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -14590,10 +14562,10 @@ { "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": "$22.74", - "netchange": "0.29", - "pctchange": "1.292%", - "volume": "7615", + "lastsale": "$22.38", + "netchange": "-0.36", + "pctchange": "-1.583%", + "volume": "3662", "marketCap": "", "country": "United States", "ipoyear": "", @@ -14605,9 +14577,9 @@ "symbol": "FSCO", "name": "FS Credit Opportunities Corp. Common Stock", "lastsale": "$6.59", - "netchange": "-0.03", - "pctchange": "-0.453%", - "volume": "705808", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "635246", "marketCap": "1307165381.00", "country": "United States", "ipoyear": "2022", @@ -14618,11 +14590,11 @@ { "symbol": "FSK", "name": "FS KKR Capital Corp. Common Stock", - "lastsale": "$20.29", - "netchange": "0.25", - "pctchange": "1.248%", - "volume": "1062289", - "marketCap": "5682547926.00", + "lastsale": "$20.81", + "netchange": "0.52", + "pctchange": "2.563%", + "volume": "1570837", + "marketCap": "5828182471.00", "country": "United States", "ipoyear": "2014", "industry": "Investment Managers", @@ -14632,11 +14604,11 @@ { "symbol": "FSLY", "name": "Fastly Inc. Class A Common Stock", - "lastsale": "$7.67", - "netchange": "0.58", - "pctchange": "8.181%", - "volume": "5515237", - "marketCap": "1063062000.00", + "lastsale": "$8.16", + "netchange": "0.49", + "pctchange": "6.389%", + "volume": "6387806", + "marketCap": "1130976000.00", "country": "United States", "ipoyear": "2019", "industry": "Computer Software: Prepackaged Software", @@ -14646,11 +14618,11 @@ { "symbol": "FSM", "name": "Fortuna Mining Corp. Common Shares", - "lastsale": "$4.76", - "netchange": "-0.04", - "pctchange": "-0.833%", - "volume": "4651925", - "marketCap": "1491454746.00", + "lastsale": "$4.68", + "netchange": "-0.08", + "pctchange": "-1.681%", + "volume": "7337683", + "marketCap": "1466388280.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -14660,11 +14632,11 @@ { "symbol": "FSS", "name": "Federal Signal Corporation Common Stock", - "lastsale": "$84.61", - "netchange": "3.05", - "pctchange": "3.74%", - "volume": "744883", - "marketCap": "5170215042.00", + "lastsale": "$90.38", + "netchange": "5.77", + "pctchange": "6.82%", + "volume": "586147", + "marketCap": "5522799143.00", "country": "United States", "ipoyear": "", "industry": "Auto Manufacturing", @@ -14674,11 +14646,11 @@ { "symbol": "FT", "name": "Franklin Universal Trust Common Stock", - "lastsale": "$7.41", - "netchange": "-0.01", - "pctchange": "-0.135%", - "volume": "25444", - "marketCap": "186227335.00", + "lastsale": "$7.49", + "netchange": "0.08", + "pctchange": "1.08%", + "volume": "39432", + "marketCap": "188237886.00", "country": "United States", "ipoyear": "", "industry": "Trusts Except Educational Religious and Charitable", @@ -14688,11 +14660,11 @@ { "symbol": "FTHY", "name": "First Trust High Yield Opportunities 2027 Term Fund Common Stock", - "lastsale": "$14.48", - "netchange": "0.03", - "pctchange": "0.208%", - "volume": "87898", - "marketCap": "532472881.00", + "lastsale": "$14.55", + "netchange": "0.07", + "pctchange": "0.483%", + "volume": "53121", + "marketCap": "535046990.00", "country": "United States", "ipoyear": "2020", "industry": "Investment Managers", @@ -14702,11 +14674,11 @@ { "symbol": "FTI", "name": "TechnipFMC plc Ordinary Share", - "lastsale": "$26.65", - "netchange": "0.26", - "pctchange": "0.985%", - "volume": "2452610", - "marketCap": "11337309723.00", + "lastsale": "$28.26", + "netchange": "1.61", + "pctchange": "6.041%", + "volume": "3563506", + "marketCap": "12022227872.00", "country": "", "ipoyear": "", "industry": "Metal Fabrications", @@ -14716,11 +14688,11 @@ { "symbol": "FTK", "name": "Flotek Industries Inc. Common Stock", - "lastsale": "$6.15", - "netchange": "1.15", - "pctchange": "23.00%", - "volume": "430563", - "marketCap": "183337515.00", + "lastsale": "$6.57", + "netchange": "0.42", + "pctchange": "6.829%", + "volume": "318975", + "marketCap": "195858125.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -14730,11 +14702,11 @@ { "symbol": "FTS", "name": "Fortis Inc. Common Shares", - "lastsale": "$44.08", - "netchange": "1.51", - "pctchange": "3.547%", - "volume": "1082698", - "marketCap": "21828416000.00", + "lastsale": "$43.58", + "netchange": "-0.50", + "pctchange": "-1.134%", + "volume": "960202", + "marketCap": "21580816000.00", "country": "United States", "ipoyear": "2016", "industry": "Electric Utilities: Central", @@ -14744,11 +14716,11 @@ { "symbol": "FTV", "name": "Fortive Corporation Common Stock ", - "lastsale": "$71.39", - "netchange": "0.23", - "pctchange": "0.323%", - "volume": "3734492", - "marketCap": "24768708671.00", + "lastsale": "$74.29", + "netchange": "2.90", + "pctchange": "4.062%", + "volume": "4273530", + "marketCap": "25774861565.00", "country": "United States", "ipoyear": "2016", "industry": "Industrial Machinery/Components", @@ -14758,11 +14730,11 @@ { "symbol": "FUBO", "name": "fuboTV Inc. Common Stock", - "lastsale": "$1.40", - "netchange": "-0.05", - "pctchange": "-3.448%", - "volume": "11280102", - "marketCap": "467729682.00", + "lastsale": "$1.41", + "netchange": "0.01", + "pctchange": "0.714%", + "volume": "13261841", + "marketCap": "471070608.00", "country": "United States", "ipoyear": "2020", "industry": "Movies/Entertainment", @@ -14772,11 +14744,11 @@ { "symbol": "FUL", "name": "H. B. Fuller Company Common Stock", - "lastsale": "$74.38", - "netchange": "0.89", - "pctchange": "1.211%", - "volume": "223531", - "marketCap": "4063165483.00", + "lastsale": "$79.33", + "netchange": "4.95", + "pctchange": "6.655%", + "volume": "531930", + "marketCap": "4333569747.00", "country": "United States", "ipoyear": "", "industry": "Home Furnishings", @@ -14786,11 +14758,11 @@ { "symbol": "FUN", "name": "Six Flags Entertainment Corporation Common Stock New", - "lastsale": "$42.55", - "netchange": "0.94", - "pctchange": "2.259%", - "volume": "1728823", - "marketCap": "4266761416.00", + "lastsale": "$45.64", + "netchange": "3.09", + "pctchange": "7.262%", + "volume": "5813423", + "marketCap": "4576615535.00", "country": "United States", "ipoyear": "", "industry": "Services-Misc. Amusement & Recreation", @@ -14800,11 +14772,11 @@ { "symbol": "FVR", "name": "FrontView REIT Inc. Common Stock", - "lastsale": "$19.22", - "netchange": "0.37", - "pctchange": "1.963%", - "volume": "105447", - "marketCap": "513788656.00", + "lastsale": "$18.77", + "netchange": "-0.45", + "pctchange": "-2.341%", + "volume": "149103", + "marketCap": "501759265.00", "country": "", "ipoyear": "2024", "industry": "Real Estate Investment Trusts", @@ -14814,11 +14786,11 @@ { "symbol": "FVRR", "name": "Fiverr International Ltd. Ordinary Shares no par value", - "lastsale": "$29.00", - "netchange": "0.84", - "pctchange": "2.983%", - "volume": "807458", - "marketCap": "1120964782.00", + "lastsale": "$29.54", + "netchange": "0.54", + "pctchange": "1.862%", + "volume": "862554", + "marketCap": "1141837919.00", "country": "", "ipoyear": "2019", "industry": "Business Services", @@ -14828,11 +14800,11 @@ { "symbol": "G", "name": "Genpact Limited Common Stock", - "lastsale": "$39.09", - "netchange": "0.31", - "pctchange": "0.799%", - "volume": "779181", - "marketCap": "6964961641.00", + "lastsale": "$40.48", + "netchange": "1.39", + "pctchange": "3.556%", + "volume": "1035936", + "marketCap": "7212628479.00", "country": "Bermuda", "ipoyear": "2007", "industry": "Professional Services", @@ -14842,11 +14814,11 @@ { "symbol": "GAB", "name": "Gabelli Equity Trust Inc. (The) Common Stock", - "lastsale": "$5.44", - "netchange": "0.08", - "pctchange": "1.493%", - "volume": "370717", - "marketCap": "1598365639.00", + "lastsale": "$5.55", + "netchange": "0.11", + "pctchange": "2.022%", + "volume": "1146721", + "marketCap": "1630685532.00", "country": "United States", "ipoyear": "1986", "industry": "Investment Managers", @@ -14856,10 +14828,10 @@ { "symbol": "GAB^G", "name": "Gabelli Equity Trust Inc. (The) Series G Cumulative Preferred Stock", - "lastsale": "$23.69", - "netchange": "0.0169", - "pctchange": "0.071%", - "volume": "416", + "lastsale": "$23.40", + "netchange": "-0.29", + "pctchange": "-1.224%", + "volume": "1193", "marketCap": "", "country": "United States", "ipoyear": "", @@ -14870,10 +14842,10 @@ { "symbol": "GAB^H", "name": "Gabelli Equity Trust Inc. (The) Pfd Ser H", - "lastsale": "$23.49", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1639", + "lastsale": "$23.25", + "netchange": "-0.24", + "pctchange": "-1.022%", + "volume": "37065", "marketCap": "", "country": "United States", "ipoyear": "", @@ -14884,10 +14856,10 @@ { "symbol": "GAB^K", "name": "Gabelli Equity Trust Inc. (The) 5.00% Series K Cumulative Preferred Stock", - "lastsale": "$23.52", - "netchange": "0.01", - "pctchange": "0.043%", - "volume": "7910", + "lastsale": "$23.3701", + "netchange": "-0.1499", + "pctchange": "-0.637%", + "volume": "13435", "marketCap": "", "country": "United States", "ipoyear": "", @@ -14898,11 +14870,11 @@ { "symbol": "GAM", "name": "General American Investors Inc. Common Stock", - "lastsale": "$53.00", - "netchange": "0.44", - "pctchange": "0.837%", - "volume": "19596", - "marketCap": "1270707330.00", + "lastsale": "$54.06", + "netchange": "1.06", + "pctchange": "2.00%", + "volume": "24037", + "marketCap": "1296121477.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -14912,10 +14884,10 @@ { "symbol": "GAM^B", "name": "General American Investors Company Inc. Cumulative Preferred Stock", - "lastsale": "$26.2101", - "netchange": "0.0407", - "pctchange": "0.156%", - "volume": "6171", + "lastsale": "$25.90", + "netchange": "-0.3101", + "pctchange": "-1.183%", + "volume": "5795", "marketCap": "", "country": "United States", "ipoyear": "", @@ -14926,11 +14898,11 @@ { "symbol": "GAP", "name": "Gap Inc. (The) Common Stock", - "lastsale": "$21.72", - "netchange": "0.11", - "pctchange": "0.509%", - "volume": "4657170", - "marketCap": "8173603329.00", + "lastsale": "$21.52", + "netchange": "-0.20", + "pctchange": "-0.921%", + "volume": "7686320", + "marketCap": "8098339946.00", "country": "United States", "ipoyear": "", "industry": "Clothing/Shoe/Accessory Stores", @@ -14940,11 +14912,11 @@ { "symbol": "GATO", "name": "Gatos Silver Inc. Common Stock", - "lastsale": "$17.40", - "netchange": "-0.20", - "pctchange": "-1.136%", - "volume": "381430", - "marketCap": "1206537350.00", + "lastsale": "$16.58", + "netchange": "-0.82", + "pctchange": "-4.713%", + "volume": "742146", + "marketCap": "1149677544.00", "country": "United States", "ipoyear": "2020", "industry": "Precious Metals", @@ -14954,11 +14926,11 @@ { "symbol": "GATX", "name": "GATX Corporation Common Stock", - "lastsale": "$142.63", - "netchange": "3.41", - "pctchange": "2.449%", - "volume": "113205", - "marketCap": "5063365000.00", + "lastsale": "$153.09", + "netchange": "10.46", + "pctchange": "7.334%", + "volume": "266721", + "marketCap": "5434695000.00", "country": "United States", "ipoyear": "", "industry": "Transportation Services", @@ -14968,11 +14940,11 @@ { "symbol": "GB", "name": "Global Blue Group Holding AG Ordinary Shares", - "lastsale": "$5.48", - "netchange": "-0.05", - "pctchange": "-0.904%", - "volume": "27599", - "marketCap": "1093669361.00", + "lastsale": "$5.49", + "netchange": "0.01", + "pctchange": "0.182%", + "volume": "39608", + "marketCap": "1095665108.00", "country": "", "ipoyear": "2000", "industry": "EDP Services", @@ -14982,11 +14954,11 @@ { "symbol": "GBAB", "name": "Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust Common Shares of Beneficial Interest", - "lastsale": "$16.25", - "netchange": "-0.20", - "pctchange": "-1.216%", - "volume": "200883", - "marketCap": "363949706.00", + "lastsale": "$16.18", + "netchange": "-0.07", + "pctchange": "-0.431%", + "volume": "210158", + "marketCap": "362381923.00", "country": "United States", "ipoyear": "2010", "industry": "Investment Managers", @@ -14996,11 +14968,11 @@ { "symbol": "GBCI", "name": "Glacier Bancorp Inc. Common Stock", - "lastsale": "$52.10", - "netchange": "1.16", - "pctchange": "2.277%", - "volume": "544565", - "marketCap": "5908027725.00", + "lastsale": "$57.89", + "netchange": "5.79", + "pctchange": "11.113%", + "volume": "1893485", + "marketCap": "6564601247.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -15010,11 +14982,11 @@ { "symbol": "GBLI", "name": "Global Indemnity Group LLC Class A Common Stock (DE)", - "lastsale": "$34.00", - "netchange": "0.02", - "pctchange": "0.059%", - "volume": "1069", - "marketCap": "464585724.00", + "lastsale": "$34.50", + "netchange": "0.50", + "pctchange": "1.471%", + "volume": "1200", + "marketCap": "471417867.00", "country": "Ireland", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -15024,11 +14996,11 @@ { "symbol": "GBTG", "name": "Global Business Travel Group Inc. Class A Common Stock", - "lastsale": "$7.73", - "netchange": "0.05", - "pctchange": "0.651%", - "volume": "979226", - "marketCap": "3658384335.00", + "lastsale": "$8.35", + "netchange": "0.62", + "pctchange": "8.021%", + "volume": "2247606", + "marketCap": "3951812316.00", "country": "United States", "ipoyear": "2020", "industry": "Transportation Services", @@ -15038,11 +15010,11 @@ { "symbol": "GBX", "name": "Greenbrier Companies Inc. (The) Common Stock", - "lastsale": "$62.09", - "netchange": "2.92", - "pctchange": "4.935%", - "volume": "441538", - "marketCap": "1945900165.00", + "lastsale": "$65.21", + "netchange": "3.12", + "pctchange": "5.025%", + "volume": "583412", + "marketCap": "2043680944.00", "country": "United States", "ipoyear": "1994", "industry": "Railroads", @@ -15052,11 +15024,11 @@ { "symbol": "GCI", "name": "Gannett Co. Inc. Common Stock", - "lastsale": "$4.97", - "netchange": "0.10", - "pctchange": "2.053%", - "volume": "1251529", - "marketCap": "732630702.00", + "lastsale": "$5.29", + "netchange": "0.32", + "pctchange": "6.439%", + "volume": "1577055", + "marketCap": "779802095.00", "country": "United States", "ipoyear": "2014", "industry": "Newspapers/Magazines", @@ -15066,11 +15038,11 @@ { "symbol": "GCO", "name": "Genesco Inc. Common Stock", - "lastsale": "$27.17", - "netchange": "1.03", - "pctchange": "3.94%", - "volume": "140712", - "marketCap": "304898045.00", + "lastsale": "$29.45", + "netchange": "2.28", + "pctchange": "8.392%", + "volume": "337705", + "marketCap": "330483895.00", "country": "United States", "ipoyear": "", "industry": "Clothing/Shoe/Accessory Stores", @@ -15080,11 +15052,11 @@ { "symbol": "GCTS", "name": "GCT Semiconductor Holding Inc. Common Stock", - "lastsale": "$2.61", - "netchange": "0.07", - "pctchange": "2.756%", - "volume": "122570", - "marketCap": "123445645.00", + "lastsale": "$2.69", + "netchange": "0.08", + "pctchange": "3.065%", + "volume": "94184", + "marketCap": "127229420.00", "country": "United States", "ipoyear": "2021", "industry": "Semiconductors", @@ -15094,11 +15066,11 @@ { "symbol": "GCV", "name": "Gabelli Convertible and Income Securities Fund Inc. (The) Common Stock", - "lastsale": "$3.74", - "netchange": "0.02", - "pctchange": "0.538%", - "volume": "33796", - "marketCap": "71209708.00", + "lastsale": "$3.805", + "netchange": "0.065", + "pctchange": "1.738%", + "volume": "83435", + "marketCap": "72447310.00", "country": "United States", "ipoyear": "", "industry": "Finance/Investors Services", @@ -15108,11 +15080,11 @@ { "symbol": "GD", "name": "General Dynamics Corporation Common Stock", - "lastsale": "$296.65", - "netchange": "3.05", - "pctchange": "1.039%", - "volume": "750137", - "marketCap": "81569440826.00", + "lastsale": "$308.46", + "netchange": "11.81", + "pctchange": "3.981%", + "volume": "1659126", + "marketCap": "84816820217.00", "country": "United States", "ipoyear": "", "industry": "Marine Transportation", @@ -15122,11 +15094,11 @@ { "symbol": "GDDY", "name": "GoDaddy Inc. Class A Common Stock", - "lastsale": "$167.63", - "netchange": "2.12", - "pctchange": "1.281%", - "volume": "945283", - "marketCap": "23533809544.00", + "lastsale": "$175.81", + "netchange": "8.18", + "pctchange": "4.88%", + "volume": "1874641", + "marketCap": "24682211155.00", "country": "United States", "ipoyear": "2015", "industry": "EDP Services", @@ -15136,10 +15108,10 @@ { "symbol": "GDL", "name": "GDL Fund The Common Shares of Beneficial Interest", - "lastsale": "$8.15", - "netchange": "-0.005", - "pctchange": "-0.061%", - "volume": "5191", + "lastsale": "$8.2476", + "netchange": "0.0976", + "pctchange": "1.198%", + "volume": "30835", "marketCap": "0.00", "country": "United States", "ipoyear": "2007", @@ -15147,13 +15119,27 @@ "sector": "Finance", "url": "/market-activity/stocks/gdl" }, + { + "symbol": "GDL^C", + "name": "The GDL Fund Series C Cumulative Puttable and Callable Preferred Shares", + "lastsale": "$49.9601", + "netchange": "0.0146", + "pctchange": "0.029%", + "volume": "1523", + "marketCap": "", + "country": "United States", + "ipoyear": "", + "industry": "", + "sector": "", + "url": "/market-activity/stocks/gdl^c" + }, { "symbol": "GDO", "name": "Western Asset Global Corporate Opportunity Fund Inc. Common Stock", - "lastsale": "$11.91", - "netchange": "0.06", - "pctchange": "0.506%", - "volume": "20056", + "lastsale": "$11.88", + "netchange": "-0.03", + "pctchange": "-0.252%", + "volume": "62125", "marketCap": "0.00", "country": "United States", "ipoyear": "2009", @@ -15164,11 +15150,11 @@ { "symbol": "GDOT", "name": "Green Dot Corporation Class A Common Stock $0.001 par value", - "lastsale": "$11.63", - "netchange": "0.17", - "pctchange": "1.483%", - "volume": "269999", - "marketCap": "624674212.00", + "lastsale": "$13.28", + "netchange": "1.65", + "pctchange": "14.187%", + "volume": "712883", + "marketCap": "713299530.00", "country": "United States", "ipoyear": "2010", "industry": "Finance: Consumer Services", @@ -15178,11 +15164,11 @@ { "symbol": "GDV", "name": "Gabelli Dividend & Income Trust Common Shares of Beneficial Interest", - "lastsale": "$24.06", - "netchange": "0.09", - "pctchange": "0.375%", - "volume": "161767", - "marketCap": "2169935093.00", + "lastsale": "$24.53", + "netchange": "0.47", + "pctchange": "1.953%", + "volume": "199521", + "marketCap": "2212323684.00", "country": "United States", "ipoyear": "2003", "industry": "Investment Managers", @@ -15192,10 +15178,10 @@ { "symbol": "GDV^H", "name": "The Gabelli Dividend & Income Trust 5.375% Series H Cumulative Preferred Shares", - "lastsale": "$24.65", - "netchange": "-0.0691", - "pctchange": "-0.28%", - "volume": "155", + "lastsale": "$24.60", + "netchange": "-0.05", + "pctchange": "-0.203%", + "volume": "8051", "marketCap": "", "country": "United States", "ipoyear": "", @@ -15206,10 +15192,10 @@ { "symbol": "GDV^K", "name": "The Gabelli Dividend & Income Trust 4.250% Series K Cumulative Preferred Shares", - "lastsale": "$20.27", - "netchange": "0.03", - "pctchange": "0.148%", - "volume": "1571", + "lastsale": "$20.0324", + "netchange": "-0.2376", + "pctchange": "-1.172%", + "volume": "11788", "marketCap": "", "country": "United States", "ipoyear": "", @@ -15220,11 +15206,11 @@ { "symbol": "GE", "name": "GE Aerospace Common Stock", - "lastsale": "$175.26", - "netchange": "3.50", - "pctchange": "2.038%", - "volume": "3598006", - "marketCap": "189682847141.00", + "lastsale": "$180.76", + "netchange": "5.50", + "pctchange": "3.138%", + "volume": "5938218", + "marketCap": "195635464163.00", "country": "United States", "ipoyear": "", "industry": "Consumer Electronics/Appliances", @@ -15234,11 +15220,11 @@ { "symbol": "GEF", "name": "Greif Inc. Class A Common Stock", - "lastsale": "$62.63", - "netchange": "0.25", - "pctchange": "0.401%", - "volume": "170673", - "marketCap": "2954877951.00", + "lastsale": "$67.02", + "netchange": "4.39", + "pctchange": "7.009%", + "volume": "301605", + "marketCap": "3161997769.00", "country": "United States", "ipoyear": "", "industry": "", @@ -15248,11 +15234,11 @@ { "symbol": "GEL", "name": "Genesis Energy L.P. Common Units", - "lastsale": "$11.21", - "netchange": "0.41", - "pctchange": "3.796%", - "volume": "584988", - "marketCap": "1372825005.00", + "lastsale": "$11.64", + "netchange": "0.43", + "pctchange": "3.836%", + "volume": "559865", + "marketCap": "1425484662.00", "country": "United States", "ipoyear": "2001", "industry": "Oil Refining/Marketing", @@ -15262,11 +15248,11 @@ { "symbol": "GENI", "name": "Genius Sports Limited Ordinary Shares", - "lastsale": "$6.79", - "netchange": "0.05", - "pctchange": "0.742%", - "volume": "1682561", - "marketCap": "1577733329.00", + "lastsale": "$7.19", + "netchange": "0.40", + "pctchange": "5.891%", + "volume": "2324692", + "marketCap": "1670677855.00", "country": "Guernsey", "ipoyear": "2021", "industry": "Services-Misc. Amusement & Recreation", @@ -15276,11 +15262,11 @@ { "symbol": "GEO", "name": "Geo Group Inc (The) REIT", - "lastsale": "$15.13", - "netchange": "0.95", - "pctchange": "6.70%", - "volume": "5708692", - "marketCap": "2112602263.00", + "lastsale": "$21.50", + "netchange": "6.37", + "pctchange": "42.102%", + "volume": "20178080", + "marketCap": "3002045516.00", "country": "United States", "ipoyear": "", "industry": "Homebuilding", @@ -15290,11 +15276,11 @@ { "symbol": "GES", "name": "Guess? Inc. Common Stock", - "lastsale": "$16.93", - "netchange": "-0.22", - "pctchange": "-1.283%", - "volume": "780104", - "marketCap": "870579810.00", + "lastsale": "$17.33", + "netchange": "0.40", + "pctchange": "2.363%", + "volume": "1179854", + "marketCap": "891148736.00", "country": "United States", "ipoyear": "1996", "industry": "Apparel", @@ -15304,11 +15290,11 @@ { "symbol": "GETY", "name": "Getty Images Holdings Inc. Class A Common Stock", - "lastsale": "$4.21", + "lastsale": "$4.41", "netchange": "0.20", - "pctchange": "4.988%", - "volume": "364330", - "marketCap": "1727848367.00", + "pctchange": "4.751%", + "volume": "751058", + "marketCap": "1809931424.00", "country": "United States", "ipoyear": "2022", "industry": "Business Services", @@ -15318,11 +15304,11 @@ { "symbol": "GEV", "name": "GE Vernova Inc. Common Stock", - "lastsale": "$315.77", - "netchange": "20.31", - "pctchange": "6.874%", - "volume": "3459960", - "marketCap": "87042938337.00", + "lastsale": "$336.30", + "netchange": "20.53", + "pctchange": "6.502%", + "volume": "4475069", + "marketCap": "92702093811.00", "country": "United States", "ipoyear": "2024", "industry": "", @@ -15332,10 +15318,10 @@ { "symbol": "GF", "name": "New Germany Fund Inc. (The) Common Stock", - "lastsale": "$8.53", - "netchange": "0.06", - "pctchange": "0.708%", - "volume": "17391", + "lastsale": "$8.21", + "netchange": "-0.32", + "pctchange": "-3.751%", + "volume": "67632", "marketCap": "0.00", "country": "United States", "ipoyear": "1990", @@ -15346,11 +15332,11 @@ { "symbol": "GFF", "name": "Griffon Corporation Common Stock", - "lastsale": "$64.72", - "netchange": "1.19", - "pctchange": "1.873%", - "volume": "211262", - "marketCap": "3188316893.00", + "lastsale": "$67.25", + "netchange": "2.53", + "pctchange": "3.909%", + "volume": "431582", + "marketCap": "3312952890.00", "country": "United States", "ipoyear": "", "industry": "Building Products", @@ -15360,11 +15346,11 @@ { "symbol": "GFI", "name": "Gold Fields Limited American Depositary Shares", - "lastsale": "$16.46", - "netchange": "0.29", - "pctchange": "1.793%", - "volume": "1760968", - "marketCap": "14707681782.00", + "lastsale": "$15.84", + "netchange": "-0.62", + "pctchange": "-3.767%", + "volume": "3613543", + "marketCap": "14153686478.00", "country": "South Africa", "ipoyear": "", "industry": "Precious Metals", @@ -15374,11 +15360,11 @@ { "symbol": "GFL", "name": "GFL Environmental Inc. Subordinate voting shares no par value", - "lastsale": "$42.00", - "netchange": "0.64", - "pctchange": "1.547%", - "volume": "1486724", - "marketCap": "15814645770.00", + "lastsale": "$43.60", + "netchange": "1.60", + "pctchange": "3.81%", + "volume": "2662167", + "marketCap": "16417108466.00", "country": "Canada", "ipoyear": "2020", "industry": "Environmental Services", @@ -15388,11 +15374,11 @@ { "symbol": "GFR", "name": "Greenfire Resources Ltd. Common Shares", - "lastsale": "$7.68", - "netchange": "0.22", - "pctchange": "2.949%", - "volume": "64731", - "marketCap": "532042829.00", + "lastsale": "$7.83", + "netchange": "0.15", + "pctchange": "1.953%", + "volume": "61016", + "marketCap": "542434290.00", "country": "Canada", "ipoyear": "", "industry": "Oil & Gas Production", @@ -15402,11 +15388,11 @@ { "symbol": "GGB", "name": "Gerdau S.A. Common Stock", - "lastsale": "$3.10", - "netchange": "-0.01", - "pctchange": "-0.322%", - "volume": "30406515", - "marketCap": "6536292039.00", + "lastsale": "$3.49", + "netchange": "0.39", + "pctchange": "12.581%", + "volume": "36068614", + "marketCap": "7358599747.00", "country": "Brazil", "ipoyear": "", "industry": "Steel/Iron Ore", @@ -15416,11 +15402,11 @@ { "symbol": "GGG", "name": "Graco Inc. Common Stock", - "lastsale": "$84.60", - "netchange": "1.36", - "pctchange": "1.634%", - "volume": "545379", - "marketCap": "14284674130.00", + "lastsale": "$88.76", + "netchange": "4.16", + "pctchange": "4.917%", + "volume": "1007176", + "marketCap": "14987088366.00", "country": "United States", "ipoyear": "", "industry": "Fluid Controls", @@ -15430,11 +15416,11 @@ { "symbol": "GGT", "name": "Gabelli Multi-Media Trust Inc. (The) Common Stock", - "lastsale": "$4.70", - "netchange": "0.02", - "pctchange": "0.427%", - "volume": "42939", - "marketCap": "129418030.00", + "lastsale": "$4.74", + "netchange": "0.04", + "pctchange": "0.851%", + "volume": "56483", + "marketCap": "130519460.00", "country": "United States", "ipoyear": "", "industry": "Trusts Except Educational Religious and Charitable", @@ -15444,10 +15430,10 @@ { "symbol": "GGT^E", "name": "Gabelli Multi-Media Trust Inc. (The) 5.125% Series E Cumulative Preferred Stock", - "lastsale": "$23.475", - "netchange": "-0.125", - "pctchange": "-0.53%", - "volume": "491", + "lastsale": "$23.42", + "netchange": "-0.055", + "pctchange": "-0.234%", + "volume": "300", "marketCap": "", "country": "United States", "ipoyear": "", @@ -15461,7 +15447,7 @@ "lastsale": "$23.12", "netchange": "0.00", "pctchange": "0.00%", - "volume": "20", + "volume": "41", "marketCap": "", "country": "United States", "ipoyear": "", @@ -15472,11 +15458,11 @@ { "symbol": "GGZ", "name": "Gabelli Global Small and Mid Cap Value Trust (The) Common Shares of Beneficial Interest", - "lastsale": "$12.1563", - "netchange": "0.0363", - "pctchange": "0.30%", - "volume": "8892", - "marketCap": "107850292.00", + "lastsale": "$12.58", + "netchange": "0.4237", + "pctchange": "3.485%", + "volume": "28351", + "marketCap": "111609345.00", "country": "", "ipoyear": "2014", "industry": "Investment Managers", @@ -15486,11 +15472,11 @@ { "symbol": "GHC", "name": "Graham Holdings Company Common Stock", - "lastsale": "$860.21", - "netchange": "15.95", - "pctchange": "1.889%", - "volume": "10448", - "marketCap": "3727796594.00", + "lastsale": "$957.35", + "netchange": "97.14", + "pctchange": "11.293%", + "volume": "29902", + "marketCap": "4148761429.00", "country": "United States", "ipoyear": "", "industry": "Other Consumer Services", @@ -15500,11 +15486,11 @@ { "symbol": "GHG", "name": "GreenTree Hospitality Group Ltd. American depositary shares each representing one Class A ordinary share", - "lastsale": "$2.93", - "netchange": "0.08", - "pctchange": "2.807%", - "volume": "5471", - "marketCap": "297522517.00", + "lastsale": "$2.8643", + "netchange": "-0.0657", + "pctchange": "-2.242%", + "volume": "9325", + "marketCap": "290851107.00", "country": "", "ipoyear": "2018", "industry": "Hotels/Resorts", @@ -15514,11 +15500,11 @@ { "symbol": "GHI", "name": "Greystone Housing Impact Investors LP Beneficial Unit Certificates representing assignments of limited partnership interests", - "lastsale": "$12.19", - "netchange": "0.09", - "pctchange": "0.744%", - "volume": "54074", - "marketCap": "283910488.00", + "lastsale": "$11.85", + "netchange": "-0.34", + "pctchange": "-2.789%", + "volume": "135350", + "marketCap": "275991738.00", "country": "United States", "ipoyear": "2022", "industry": "Finance: Consumer Services", @@ -15528,11 +15514,11 @@ { "symbol": "GHLD", "name": "Guild Holdings Company Class A Common Stock", - "lastsale": "$14.06", - "netchange": "-0.49", - "pctchange": "-3.368%", - "volume": "12294", - "marketCap": "863091350.00", + "lastsale": "$14.00", + "netchange": "-0.06", + "pctchange": "-0.427%", + "volume": "11918", + "marketCap": "859408172.00", "country": "United States", "ipoyear": "2020", "industry": "Finance: Consumer Services", @@ -15542,11 +15528,11 @@ { "symbol": "GHM", "name": "Graham Corporation Common Stock", - "lastsale": "$28.99", - "netchange": "0.68", - "pctchange": "2.402%", - "volume": "25920", - "marketCap": "315739048.00", + "lastsale": "$32.47", + "netchange": "3.48", + "pctchange": "12.004%", + "volume": "103855", + "marketCap": "353640803.00", "country": "United States", "ipoyear": "1978", "industry": "Industrial Machinery/Components", @@ -15556,10 +15542,10 @@ { "symbol": "GHY", "name": "PGIM Global High Yield Fund Inc.", - "lastsale": "$12.56", - "netchange": "0.06", - "pctchange": "0.48%", - "volume": "137223", + "lastsale": "$12.70", + "netchange": "0.14", + "pctchange": "1.115%", + "volume": "245094", "marketCap": "0.00", "country": "United States", "ipoyear": "2012", @@ -15570,11 +15556,11 @@ { "symbol": "GIB", "name": "CGI Inc. Common Stock", - "lastsale": "$112.79", - "netchange": "0.88", - "pctchange": "0.786%", - "volume": "114609", - "marketCap": "25706053718.00", + "lastsale": "$112.49", + "netchange": "-0.30", + "pctchange": "-0.266%", + "volume": "198433", + "marketCap": "25637680492.00", "country": "Canada", "ipoyear": "", "industry": "Professional Services", @@ -15584,11 +15570,11 @@ { "symbol": "GIC", "name": "Global Industrial Company Common Stock", - "lastsale": "$26.97", - "netchange": "0.45", - "pctchange": "1.697%", - "volume": "65719", - "marketCap": "1031079390.00", + "lastsale": "$29.77", + "netchange": "2.80", + "pctchange": "10.382%", + "volume": "507999", + "marketCap": "1138125081.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -15598,11 +15584,11 @@ { "symbol": "GIL", "name": "Gildan Activewear Inc. Class A Sub. Vot. Common Stock", - "lastsale": "$50.23", - "netchange": "1.11", - "pctchange": "2.26%", - "volume": "658097", - "marketCap": "8167919689.00", + "lastsale": "$49.47", + "netchange": "-0.76", + "pctchange": "-1.513%", + "volume": "1198432", + "marketCap": "8044335795.00", "country": "Canada", "ipoyear": "2000", "industry": "Apparel", @@ -15612,11 +15598,11 @@ { "symbol": "GIS", "name": "General Mills Inc. Common Stock", - "lastsale": "$68.31", - "netchange": "0.22", - "pctchange": "0.323%", - "volume": "3201813", - "marketCap": "37922904322.00", + "lastsale": "$65.99", + "netchange": "-2.32", + "pctchange": "-3.396%", + "volume": "5910524", + "marketCap": "36634935679.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -15638,18 +15624,18 @@ "url": "/market-activity/stocks/gjh" }, { - "symbol": "GJP", - "name": "Synthetic Fixed-Income Securities Inc. on behalf of STRATS (SM) Trust for Dominion Resources Inc. Securities Series 2005-6 Floating Rate Structured Repackaged Asset-Backed Trust Securities (STRATS) Certificates", - "lastsale": "$24.75", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "99", + "symbol": "GJO", + "name": "Synthetic Fixed-Income Securities Inc. on behalf of STRATS(SM) Trust for Wal-Mart Stores Inc. Securities Series 2004-5", + "lastsale": "$24.98", + "netchange": "-0.1172", + "pctchange": "-0.467%", + "volume": "720", "marketCap": "0.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", "sector": "Finance", - "url": "/market-activity/stocks/gjp" + "url": "/market-activity/stocks/gjo" }, { "symbol": "GJS", @@ -15657,7 +15643,7 @@ "lastsale": "$22.85", "netchange": "0.00", "pctchange": "0.00%", - "volume": "143", + "volume": "4", "marketCap": "7216019832.00", "country": "United States", "ipoyear": "", @@ -15669,9 +15655,9 @@ "symbol": "GJT", "name": "Synthetic Fixed-Income Securities Inc. Floating Rate Structured Repackaged Asset-Backed Trust Securities Certificates Series 2006-3", "lastsale": "$22.8645", - "netchange": "-0.0305", - "pctchange": "-0.133%", - "volume": "1101", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "10", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -15682,11 +15668,11 @@ { "symbol": "GKOS", "name": "Glaukos Corporation Common Stock", - "lastsale": "$127.86", - "netchange": "-3.52", - "pctchange": "-2.679%", - "volume": "1672744", - "marketCap": "7025965688.00", + "lastsale": "$140.64", + "netchange": "12.78", + "pctchange": "9.995%", + "volume": "1428628", + "marketCap": "7728232554.00", "country": "United States", "ipoyear": "2015", "industry": "Medical/Dental Instruments", @@ -15696,11 +15682,11 @@ { "symbol": "GL", "name": "Globe Life Inc. Common Stock", - "lastsale": "$104.38", - "netchange": "0.89", - "pctchange": "0.86%", - "volume": "383578", - "marketCap": "9375394899.00", + "lastsale": "$111.00", + "netchange": "6.62", + "pctchange": "6.342%", + "volume": "815103", + "marketCap": "9970002240.00", "country": "United States", "ipoyear": "", "industry": "Life Insurance", @@ -15710,10 +15696,10 @@ { "symbol": "GL^D", "name": "Globe Life Inc. 4.25% Junior Subordinated Debentures due 2061", - "lastsale": "$17.88", - "netchange": "0.03", - "pctchange": "0.168%", - "volume": "16334", + "lastsale": "$17.76", + "netchange": "-0.12", + "pctchange": "-0.671%", + "volume": "7734", "marketCap": "", "country": "United States", "ipoyear": "", @@ -15724,11 +15710,11 @@ { "symbol": "GLOB", "name": "Globant S.A. Common Shares", - "lastsale": "$212.91", - "netchange": "0.90", - "pctchange": "0.425%", - "volume": "245118", - "marketCap": "9173500301.00", + "lastsale": "$218.92", + "netchange": "6.01", + "pctchange": "2.823%", + "volume": "560979", + "marketCap": "9432448855.00", "country": "United States", "ipoyear": "2014", "industry": "EDP Services", @@ -15738,10 +15724,10 @@ { "symbol": "GLOP^A", "name": "GasLog Partners LP 8.625% Series A Cumulative Redeemable Perpetual Fixed to Floating Rate Preference Units", - "lastsale": "$25.6459", - "netchange": "-0.1133", - "pctchange": "-0.44%", - "volume": "2495", + "lastsale": "$25.89", + "netchange": "0.2441", + "pctchange": "0.952%", + "volume": "3864", "marketCap": "", "country": "Greece", "ipoyear": "", @@ -15752,10 +15738,10 @@ { "symbol": "GLOP^B", "name": "GasLog Partners LP 8.200% Series B Cumulative Redeemable Perpetual Fixed to Floating Rate Preference Units", - "lastsale": "$25.38", - "netchange": "0.01", - "pctchange": "0.039%", - "volume": "1109", + "lastsale": "$25.4122", + "netchange": "0.0322", + "pctchange": "0.127%", + "volume": "3150", "marketCap": "", "country": "Greece", "ipoyear": "", @@ -15766,10 +15752,10 @@ { "symbol": "GLOP^C", "name": "GasLog Partners LP 8.500% Series C Cumulative Redeemable Perpetual Fixed to Floating Rate Preference Units", - "lastsale": "$25.2499", - "netchange": "0.0499", - "pctchange": "0.198%", - "volume": "2021", + "lastsale": "$25.3357", + "netchange": "0.0858", + "pctchange": "0.34%", + "volume": "2968", "marketCap": "", "country": "Greece", "ipoyear": "", @@ -15780,11 +15766,11 @@ { "symbol": "GLP", "name": "Global Partners LP Common Units representing Limited Partner Interests", - "lastsale": "$48.00", - "netchange": "1.30", - "pctchange": "2.784%", - "volume": "130861", - "marketCap": "1631787024.00", + "lastsale": "$48.50", + "netchange": "0.50", + "pctchange": "1.042%", + "volume": "141326", + "marketCap": "1648784806.00", "country": "United States", "ipoyear": "2005", "industry": "Oil Refining/Marketing", @@ -15794,10 +15780,10 @@ { "symbol": "GLP^B", "name": "Global Partners LP 9.50% Series B Fixed Rate Cumulative Redeemable Perpetual Preferred Units representing limited partner interests", - "lastsale": "$25.88", - "netchange": "-0.03", - "pctchange": "-0.116%", - "volume": "1038", + "lastsale": "$25.98", + "netchange": "0.10", + "pctchange": "0.386%", + "volume": "10833", "marketCap": "", "country": "United States", "ipoyear": "", @@ -15808,11 +15794,11 @@ { "symbol": "GLW", "name": "Corning Incorporated Common Stock", - "lastsale": "$47.28", - "netchange": "0.26", - "pctchange": "0.553%", - "volume": "4495034", - "marketCap": "40481550078.00", + "lastsale": "$48.24", + "netchange": "0.96", + "pctchange": "2.03%", + "volume": "5073185", + "marketCap": "41303510486.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -15822,11 +15808,11 @@ { "symbol": "GM", "name": "General Motors Company Common Stock", - "lastsale": "$53.70", - "netchange": "1.90", - "pctchange": "3.668%", - "volume": "11530007", - "marketCap": "59048296608.00", + "lastsale": "$55.05", + "netchange": "1.35", + "pctchange": "2.514%", + "volume": "19145317", + "marketCap": "60532750992.00", "country": "United States", "ipoyear": "2010", "industry": "Auto Manufacturing", @@ -15836,11 +15822,11 @@ { "symbol": "GME", "name": "GameStop Corporation Common Stock", - "lastsale": "$22.99", - "netchange": "0.66", - "pctchange": "2.956%", - "volume": "5757100", - "marketCap": "9805455520.00", + "lastsale": "$23.10", + "netchange": "0.11", + "pctchange": "0.478%", + "volume": "6592199", + "marketCap": "9852371575.00", "country": "United States", "ipoyear": "2002", "industry": "Electronics Distribution", @@ -15850,11 +15836,11 @@ { "symbol": "GMED", "name": "Globus Medical Inc. Class A Common Stock", - "lastsale": "$75.58", - "netchange": "0.86", - "pctchange": "1.151%", - "volume": "1274361", - "marketCap": "10234062345.00", + "lastsale": "$82.71", + "netchange": "7.13", + "pctchange": "9.434%", + "volume": "3866121", + "marketCap": "11199514376.00", "country": "United States", "ipoyear": "2012", "industry": "Medical/Dental Instruments", @@ -15864,11 +15850,11 @@ { "symbol": "GMRE", "name": "Global Medical REIT Inc. Common Stock", - "lastsale": "$9.22", - "netchange": "0.12", - "pctchange": "1.319%", - "volume": "263958", - "marketCap": "604718115.00", + "lastsale": "$9.25", + "netchange": "0.03", + "pctchange": "0.325%", + "volume": "521241", + "marketCap": "606685744.00", "country": "United States", "ipoyear": "2016", "industry": "Real Estate Investment Trusts", @@ -15878,10 +15864,10 @@ { "symbol": "GMRE^A", "name": "Global Medical REIT Inc. Series A Cumulative Redeemable Preferred Stock", - "lastsale": "$25.40", - "netchange": "0.10", - "pctchange": "0.395%", - "volume": "1501", + "lastsale": "$24.99", + "netchange": "-0.41", + "pctchange": "-1.614%", + "volume": "7241", "marketCap": "", "country": "United States", "ipoyear": "", @@ -15892,11 +15878,11 @@ { "symbol": "GMS", "name": "GMS Inc. Common Stock", - "lastsale": "$93.49", - "netchange": "1.88", - "pctchange": "2.052%", - "volume": "190648", - "marketCap": "3672778116.00", + "lastsale": "$98.84", + "netchange": "5.35", + "pctchange": "5.723%", + "volume": "461865", + "marketCap": "3882954209.00", "country": "United States", "ipoyear": "2016", "industry": "RETAIL: Building Materials", @@ -15906,11 +15892,11 @@ { "symbol": "GNE", "name": "Genie Energy Ltd. Class B Common Stock Stock", - "lastsale": "$15.67", - "netchange": "0.34", - "pctchange": "2.218%", - "volume": "48265", - "marketCap": "421415002.00", + "lastsale": "$16.83", + "netchange": "1.16", + "pctchange": "7.403%", + "volume": "115313", + "marketCap": "452611008.00", "country": "United States", "ipoyear": "2011", "industry": "Power Generation", @@ -15920,11 +15906,11 @@ { "symbol": "GNK", "name": "Genco Shipping & Trading Limited Ordinary Shares New (Marshall Islands)", - "lastsale": "$16.39", + "lastsale": "$16.77", "netchange": "0.38", - "pctchange": "2.374%", - "volume": "633358", - "marketCap": "700801899.00", + "pctchange": "2.318%", + "volume": "744821", + "marketCap": "717049899.00", "country": "United States", "ipoyear": "", "industry": "Marine Transportation", @@ -15934,11 +15920,11 @@ { "symbol": "GNL", "name": "Global Net Lease Inc. Common Stock", - "lastsale": "$7.75", - "netchange": "0.09", - "pctchange": "1.175%", - "volume": "941704", - "marketCap": "1786139563.00", + "lastsale": "$7.94", + "netchange": "0.19", + "pctchange": "2.452%", + "volume": "1603848", + "marketCap": "1829928791.00", "country": "United States", "ipoyear": "2015", "industry": "Real Estate Investment Trusts", @@ -15949,9 +15935,9 @@ "symbol": "GNL^A", "name": "Global Net Lease Inc. 7.25% Series A Cumulative Redeemable Preferred Stock $0.01 par value per share", "lastsale": "$23.00", - "netchange": "0.25", - "pctchange": "1.099%", - "volume": "23997", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "21426", "marketCap": "", "country": "United States", "ipoyear": "", @@ -15962,10 +15948,10 @@ { "symbol": "GNL^B", "name": "Global Net Lease Inc. 6.875% Series B Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$21.76", - "netchange": "0.51", - "pctchange": "2.40%", - "volume": "22049", + "lastsale": "$21.75", + "netchange": "-0.01", + "pctchange": "-0.046%", + "volume": "4649", "marketCap": "", "country": "United States", "ipoyear": "", @@ -15976,10 +15962,10 @@ { "symbol": "GNL^D", "name": "Global Net Lease Inc. 7.50% Series D Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$22.76", - "netchange": "0.07", - "pctchange": "0.309%", - "volume": "5560", + "lastsale": "$23.21", + "netchange": "0.45", + "pctchange": "1.977%", + "volume": "18262", "marketCap": "", "country": "United States", "ipoyear": "", @@ -15990,10 +15976,10 @@ { "symbol": "GNL^E", "name": "Global Net Lease Inc. 7.375% Series E Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$22.25", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "22242", + "lastsale": "$22.35", + "netchange": "0.10", + "pctchange": "0.449%", + "volume": "21925", "marketCap": "", "country": "United States", "ipoyear": "", @@ -16004,11 +15990,11 @@ { "symbol": "GNRC", "name": "Generac Holdlings Inc. Common Stock", - "lastsale": "$181.81", - "netchange": "11.07", - "pctchange": "6.484%", - "volume": "1680094", - "marketCap": "10936368750.00", + "lastsale": "$183.50", + "netchange": "1.69", + "pctchange": "0.93%", + "volume": "2287767", + "marketCap": "11038026873.00", "country": "United States", "ipoyear": "2010", "industry": "Metal Fabrications", @@ -16018,11 +16004,11 @@ { "symbol": "GNT", "name": "GAMCO Natural Resources Gold & Income Trust", - "lastsale": "$5.85", - "netchange": "0.01", - "pctchange": "0.171%", - "volume": "41187", - "marketCap": "108081318.00", + "lastsale": "$5.92", + "netchange": "0.07", + "pctchange": "1.197%", + "volume": "58580", + "marketCap": "109374599.00", "country": "United States", "ipoyear": "2011", "industry": "Finance/Investors Services", @@ -16032,10 +16018,10 @@ { "symbol": "GNT^A", "name": "GAMCO Natural Resources Gold & Income Tust 5.20% Series A Cumulative Preferred Shares (Liquidation Preference $25.00 per share)", - "lastsale": "$23.25", - "netchange": "0.09", - "pctchange": "0.389%", - "volume": "428", + "lastsale": "$23.30", + "netchange": "0.05", + "pctchange": "0.215%", + "volume": "100", "marketCap": "", "country": "United States", "ipoyear": "", @@ -16046,11 +16032,11 @@ { "symbol": "GNTY", "name": "Guaranty Bancshares Inc. Common Stock", - "lastsale": "$33.40", - "netchange": "0.80", - "pctchange": "2.454%", - "volume": "13737", - "marketCap": "380912571.00", + "lastsale": "$35.99", + "netchange": "2.59", + "pctchange": "7.754%", + "volume": "81134", + "marketCap": "410450402.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -16060,11 +16046,11 @@ { "symbol": "GNW", "name": "Genworth Financial Inc Common Stock", - "lastsale": "$6.56", - "netchange": "0.04", - "pctchange": "0.613%", - "volume": "2156601", - "marketCap": "2834114438.00", + "lastsale": "$7.14", + "netchange": "0.58", + "pctchange": "8.841%", + "volume": "5237722", + "marketCap": "3084691630.00", "country": "United States", "ipoyear": "2004", "industry": "Life Insurance", @@ -16074,10 +16060,10 @@ { "symbol": "GOF", "name": "Guggenheim Strategic Opportunities Fund Common Shares of Beneficial Interest", - "lastsale": "$15.79", - "netchange": "0.02", - "pctchange": "0.127%", - "volume": "668850", + "lastsale": "$15.80", + "netchange": "0.01", + "pctchange": "0.063%", + "volume": "1038993", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -16088,11 +16074,11 @@ { "symbol": "GOLD", "name": "Barrick Gold Corporation Common Stock (BC)", - "lastsale": "$18.88", - "netchange": "-0.02", - "pctchange": "-0.106%", - "volume": "14588440", - "marketCap": "33091625094.00", + "lastsale": "$18.43", + "netchange": "-0.45", + "pctchange": "-2.383%", + "volume": "27118272", + "marketCap": "32302894623.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -16102,11 +16088,11 @@ { "symbol": "GOLF", "name": "Acushnet Holdings Corp. Common Stock", - "lastsale": "$63.24", - "netchange": "0.57", - "pctchange": "0.91%", - "volume": "241957", - "marketCap": "3909093898.00", + "lastsale": "$63.31", + "netchange": "0.07", + "pctchange": "0.111%", + "volume": "478724", + "marketCap": "3913420852.00", "country": "United States", "ipoyear": "2016", "industry": "Recreational Games/Products/Toys", @@ -16116,11 +16102,11 @@ { "symbol": "GOOS", "name": "Canada Goose Holdings Inc. Subordinate Voting Shares", - "lastsale": "$10.05", - "netchange": "0.35", - "pctchange": "3.608%", - "volume": "950530", - "marketCap": "972145274.00", + "lastsale": "$9.61", + "netchange": "-0.44", + "pctchange": "-4.378%", + "volume": "1545986", + "marketCap": "929583690.00", "country": "", "ipoyear": "2017", "industry": "Apparel", @@ -16130,11 +16116,11 @@ { "symbol": "GOTU", "name": "Gaotu Techedu Inc. American Depositary Shares", - "lastsale": "$3.13", - "netchange": "0.05", - "pctchange": "1.623%", - "volume": "1043123", - "marketCap": "808218174.00", + "lastsale": "$3.07", + "netchange": "-0.06", + "pctchange": "-1.917%", + "volume": "1027907", + "marketCap": "792725174.00", "country": "China", "ipoyear": "2019", "industry": "Other Consumer Services", @@ -16144,11 +16130,11 @@ { "symbol": "GPC", "name": "Genuine Parts Company Common Stock", - "lastsale": "$116.60", - "netchange": "0.55", - "pctchange": "0.474%", - "volume": "1067643", - "marketCap": "16211654384.00", + "lastsale": "$123.28", + "netchange": "6.68", + "pctchange": "5.729%", + "volume": "2574204", + "marketCap": "17140418117.00", "country": "United States", "ipoyear": "", "industry": "Automotive Aftermarket", @@ -16158,11 +16144,11 @@ { "symbol": "GPI", "name": "Group 1 Automotive Inc. Common Stock", - "lastsale": "$376.41", - "netchange": "8.23", - "pctchange": "2.235%", - "volume": "105290", - "marketCap": "5013136410.00", + "lastsale": "$407.38", + "netchange": "30.97", + "pctchange": "8.228%", + "volume": "245989", + "marketCap": "5425603758.00", "country": "United States", "ipoyear": "1997", "industry": "Retail-Auto Dealers and Gas Stations", @@ -16172,11 +16158,11 @@ { "symbol": "GPJA", "name": "Georgia Power Company Series 2017A 5.00% Junior Subordinated Notes due October 1 2077", - "lastsale": "$23.68", - "netchange": "0.20", - "pctchange": "0.852%", - "volume": "19934", - "marketCap": "219312320.00", + "lastsale": "$23.35", + "netchange": "-0.33", + "pctchange": "-1.394%", + "volume": "20695", + "marketCap": "216256025.00", "country": "United States", "ipoyear": "2017", "industry": "Electric Utilities: Central", @@ -16186,11 +16172,11 @@ { "symbol": "GPK", "name": "Graphic Packaging Holding Company", - "lastsale": "$28.17", - "netchange": "0.37", - "pctchange": "1.331%", - "volume": "2007860", - "marketCap": "8454947152.00", + "lastsale": "$29.04", + "netchange": "0.87", + "pctchange": "3.088%", + "volume": "1796719", + "marketCap": "8716069056.00", "country": "United States", "ipoyear": "", "industry": "Containers/Packaging", @@ -16200,11 +16186,11 @@ { "symbol": "GPMT", "name": "Granite Point Mortgage Trust Inc. Common Stock", - "lastsale": "$3.01", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "255117", - "marketCap": "152559192.00", + "lastsale": "$3.04", + "netchange": "0.03", + "pctchange": "0.997%", + "volume": "654929", + "marketCap": "154079716.00", "country": "United States", "ipoyear": "2017", "industry": "Real Estate Investment Trusts", @@ -16214,10 +16200,10 @@ { "symbol": "GPMT^A", "name": "Granite Point Mortgage Trust Inc. 7.00% Series A Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$16.92", - "netchange": "0.15", - "pctchange": "0.894%", - "volume": "11144", + "lastsale": "$16.96", + "netchange": "0.04", + "pctchange": "0.236%", + "volume": "6885", "marketCap": "", "country": "United States", "ipoyear": "", @@ -16228,11 +16214,11 @@ { "symbol": "GPN", "name": "Global Payments Inc. Common Stock", - "lastsale": "$107.37", - "netchange": "2.22", - "pctchange": "2.111%", - "volume": "2893756", - "marketCap": "27325110434.00", + "lastsale": "$115.04", + "netchange": "7.67", + "pctchange": "7.144%", + "volume": "3846439", + "marketCap": "29277085818.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -16242,11 +16228,11 @@ { "symbol": "GPOR", "name": "Gulfport Energy Corporation Common Shares", - "lastsale": "$140.54", - "netchange": "1.78", - "pctchange": "1.283%", - "volume": "212888", - "marketCap": "2544768742.00", + "lastsale": "$154.47", + "netchange": "13.93", + "pctchange": "9.912%", + "volume": "696120", + "marketCap": "2797000339.00", "country": "United States", "ipoyear": "2021", "industry": "Oil & Gas Production", @@ -16256,11 +16242,11 @@ { "symbol": "GPRK", "name": "Geopark Ltd Common Shares", - "lastsale": "$8.07", - "netchange": "0.12", - "pctchange": "1.509%", - "volume": "239324", - "marketCap": "446493086.00", + "lastsale": "$8.31", + "netchange": "0.24", + "pctchange": "2.974%", + "volume": "322371", + "marketCap": "459771691.00", "country": "Bermuda", "ipoyear": "2014", "industry": "Oil & Gas Production", @@ -16270,11 +16256,11 @@ { "symbol": "GRBK", "name": "Green Brick Partners Inc. Common Stock", - "lastsale": "$72.39", - "netchange": "2.30", - "pctchange": "3.281%", - "volume": "313196", - "marketCap": "3221228173.00", + "lastsale": "$71.73", + "netchange": "-0.66", + "pctchange": "-0.912%", + "volume": "498254", + "marketCap": "3191859329.00", "country": "United States", "ipoyear": "2021", "industry": "Homebuilding", @@ -16284,10 +16270,10 @@ { "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": "$24.25", - "netchange": "0.25", - "pctchange": "1.042%", - "volume": "2272", + "lastsale": "$24.02", + "netchange": "-0.23", + "pctchange": "-0.948%", + "volume": "3973", "marketCap": "", "country": "United States", "ipoyear": "", @@ -16298,11 +16284,11 @@ { "symbol": "GRC", "name": "Gorman-Rupp Company (The) Common Stock", - "lastsale": "$38.73", - "netchange": "0.85", - "pctchange": "2.244%", - "volume": "49995", - "marketCap": "1015792624.00", + "lastsale": "$42.23", + "netchange": "3.50", + "pctchange": "9.037%", + "volume": "143950", + "marketCap": "1107589014.00", "country": "United States", "ipoyear": "1971", "industry": "Fluid Controls", @@ -16312,11 +16298,11 @@ { "symbol": "GRDN", "name": "Guardian Pharmacy Services Inc. Class A Common Stock", - "lastsale": "$19.22", - "netchange": "0.58", - "pctchange": "3.112%", - "volume": "208304", - "marketCap": "1169424044.00", + "lastsale": "$20.12", + "netchange": "0.90", + "pctchange": "4.683%", + "volume": "196057", + "marketCap": "1224183755.00", "country": "", "ipoyear": "2024", "industry": "Retail-Drug Stores and Proprietary Stores", @@ -16326,11 +16312,11 @@ { "symbol": "GRMN", "name": "Garmin Ltd. Common Stock (Switzerland)", - "lastsale": "$204.23", - "netchange": "3.99", - "pctchange": "1.993%", - "volume": "1189240", - "marketCap": "39217259419.00", + "lastsale": "$209.67", + "netchange": "5.44", + "pctchange": "2.664%", + "volume": "1079002", + "marketCap": "40261875250.00", "country": "Switzerland", "ipoyear": "2000", "industry": "Industrial Machinery/Components", @@ -16340,11 +16326,11 @@ { "symbol": "GRND", "name": "Grindr Inc. Common Stock", - "lastsale": "$13.93", - "netchange": "0.48", - "pctchange": "3.569%", - "volume": "571132", - "marketCap": "2451571541.00", + "lastsale": "$14.44", + "netchange": "0.51", + "pctchange": "3.661%", + "volume": "906037", + "marketCap": "2541327570.00", "country": "Singapore", "ipoyear": "2021", "industry": "Computer Software: Programming Data Processing", @@ -16354,11 +16340,11 @@ { "symbol": "GRNT", "name": "Granite Ridge Resources Inc. Common Stock", - "lastsale": "$6.07", - "netchange": "0.11", - "pctchange": "1.846%", - "volume": "231152", - "marketCap": "793615789.00", + "lastsale": "$6.35", + "netchange": "0.28", + "pctchange": "4.613%", + "volume": "707134", + "marketCap": "830224095.00", "country": "United States", "ipoyear": "2022", "industry": "Oil & Gas Production", @@ -16368,11 +16354,11 @@ { "symbol": "GROV", "name": "Grove Collaborative Holdings Inc. Class A Common Stock", - "lastsale": "$1.31", - "netchange": "0.01", - "pctchange": "0.769%", - "volume": "37579", - "marketCap": "51038953.00", + "lastsale": "$1.35", + "netchange": "0.04", + "pctchange": "3.053%", + "volume": "118010", + "marketCap": "52597395.00", "country": "", "ipoyear": "2021", "industry": "Catalog/Specialty Distribution", @@ -16382,11 +16368,11 @@ { "symbol": "GRX", "name": "The Gabelli Healthcare & Wellness Trust Common Shares of Beneficial Interest", - "lastsale": "$10.43", - "netchange": "0.05", - "pctchange": "0.482%", - "volume": "7950", - "marketCap": "178279708.00", + "lastsale": "$10.4401", + "netchange": "0.0101", + "pctchange": "0.097%", + "volume": "14454", + "marketCap": "178452347.00", "country": "United States", "ipoyear": "", "industry": "Finance/Investors Services", @@ -16396,11 +16382,11 @@ { "symbol": "GS", "name": "Goldman Sachs Group Inc. (The) Common Stock", - "lastsale": "$526.96", - "netchange": "15.49", - "pctchange": "3.029%", - "volume": "2167649", - "marketCap": "166413733503.00", + "lastsale": "$595.98", + "netchange": "69.02", + "pctchange": "13.098%", + "volume": "8040624", + "marketCap": "187083975120.00", "country": "United States", "ipoyear": "1999", "industry": "Investment Bankers/Brokers/Service", @@ -16410,10 +16396,10 @@ { "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": "$24.1215", - "netchange": "0.0215", - "pctchange": "0.089%", - "volume": "29516", + "lastsale": "$23.94", + "netchange": "-0.1815", + "pctchange": "-0.752%", + "volume": "28814", "marketCap": "", "country": "United States", "ipoyear": "", @@ -16424,10 +16410,10 @@ { "symbol": "GS^C", "name": "Goldman Sachs Group Inc. (The) Depositary Share repstg 1/1000th Preferred Series C", - "lastsale": "$24.46", - "netchange": "0.17", - "pctchange": "0.70%", - "volume": "6478", + "lastsale": "$24.22", + "netchange": "-0.24", + "pctchange": "-0.981%", + "volume": "13020", "marketCap": "", "country": "United States", "ipoyear": "", @@ -16438,10 +16424,10 @@ { "symbol": "GS^D", "name": "Goldman Sachs Group Inc. (The) Dep Shs repstg 1/1000 Pfd Ser D Fltg", - "lastsale": "$23.29", - "netchange": "-0.09", - "pctchange": "-0.385%", - "volume": "105813", + "lastsale": "$23.11", + "netchange": "-0.18", + "pctchange": "-0.773%", + "volume": "87852", "marketCap": "", "country": "United States", "ipoyear": "", @@ -16452,11 +16438,11 @@ { "symbol": "GSBD", "name": "Goldman Sachs BDC Inc. Common Stock", - "lastsale": "$12.85", - "netchange": "-0.06", - "pctchange": "-0.465%", - "volume": "787124", - "marketCap": "1501868204.00", + "lastsale": "$13.15", + "netchange": "0.30", + "pctchange": "2.335%", + "volume": "899683", + "marketCap": "1536931274.00", "country": "United States", "ipoyear": "2015", "industry": "Investment Managers", @@ -16466,11 +16452,11 @@ { "symbol": "GSK", "name": "GSK plc American Depositary Shares (Each representing two Ordinary Shares)", - "lastsale": "$37.02", - "netchange": "0.05", - "pctchange": "0.135%", - "volume": "7088108", - "marketCap": "76725575474.00", + "lastsale": "$35.90", + "netchange": "-1.12", + "pctchange": "-3.025%", + "volume": "14280926", + "marketCap": "74404326297.00", "country": "United Kingdom", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -16480,11 +16466,11 @@ { "symbol": "GSL", "name": "Global Ship Lease Inc New Class A Common Shares", - "lastsale": "$24.22", - "netchange": "0.03", - "pctchange": "0.124%", - "volume": "233354", - "marketCap": "852261183.00", + "lastsale": "$24.59", + "netchange": "0.37", + "pctchange": "1.528%", + "volume": "397337", + "marketCap": "865280863.00", "country": "United Kingdom", "ipoyear": "", "industry": "Marine Transportation", @@ -16494,10 +16480,10 @@ { "symbol": "GSL^B", "name": "Global Ship Lease Inc. Depository Shares Representing 1/100th Perpetual Preferred Series B% (Marshall Island)", - "lastsale": "$26.355", - "netchange": "0.185", - "pctchange": "0.707%", - "volume": "1958", + "lastsale": "$26.625", + "netchange": "0.27", + "pctchange": "1.024%", + "volume": "5350", "marketCap": "", "country": "United Kingdom", "ipoyear": "", @@ -16508,11 +16494,11 @@ { "symbol": "GTES", "name": "Gates Industrial Corporation plc Ordinary Shares", - "lastsale": "$20.24", - "netchange": "0.61", - "pctchange": "3.107%", - "volume": "7548753", - "marketCap": "5155489142.00", + "lastsale": "$21.35", + "netchange": "1.11", + "pctchange": "5.484%", + "volume": "5759762", + "marketCap": "5438225948.00", "country": "", "ipoyear": "2018", "industry": "Industrial Machinery/Components", @@ -16522,11 +16508,11 @@ { "symbol": "GTLS", "name": "Chart Industries Inc. Common Stock", - "lastsale": "$149.07", - "netchange": "7.64", - "pctchange": "5.402%", - "volume": "1156608", - "marketCap": "6381843969.00", + "lastsale": "$166.01", + "netchange": "16.94", + "pctchange": "11.364%", + "volume": "2008950", + "marketCap": "7107063241.00", "country": "United States", "ipoyear": "2006", "industry": "Metal Fabrications", @@ -16536,10 +16522,10 @@ { "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": "$57.98", - "netchange": "2.22", - "pctchange": "3.981%", - "volume": "273976", + "lastsale": "$63.30", + "netchange": "5.32", + "pctchange": "9.176%", + "volume": "515411", "marketCap": "", "country": "United States", "ipoyear": "", @@ -16550,11 +16536,11 @@ { "symbol": "GTN", "name": "Gray Television Inc. Common Stock", - "lastsale": "$5.71", - "netchange": "-0.07", - "pctchange": "-1.211%", - "volume": "900997", - "marketCap": "569099763.00", + "lastsale": "$5.95", + "netchange": "0.24", + "pctchange": "4.203%", + "volume": "1895823", + "marketCap": "593019894.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -16564,11 +16550,11 @@ { "symbol": "GTY", "name": "Getty Realty Corporation Common Stock", - "lastsale": "$31.51", - "netchange": "0.06", - "pctchange": "0.191%", - "volume": "146662", - "marketCap": "1733597959.00", + "lastsale": "$31.35", + "netchange": "-0.16", + "pctchange": "-0.508%", + "volume": "430770", + "marketCap": "1724795177.00", "country": "United States", "ipoyear": "", "industry": "Real Estate", @@ -16578,10 +16564,10 @@ { "symbol": "GUG", "name": "Guggenheim Active Allocation Fund Common Shares of Beneficial Interest", - "lastsale": "$15.62", - "netchange": "-0.06", - "pctchange": "-0.383%", - "volume": "56696", + "lastsale": "$16.00", + "netchange": "0.38", + "pctchange": "2.433%", + "volume": "153465", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -16592,11 +16578,11 @@ { "symbol": "GUT", "name": "Gabelli Utility Trust (The) Common Stock", - "lastsale": "$5.03", - "netchange": "0.01", - "pctchange": "0.199%", - "volume": "180729", - "marketCap": "369197116.00", + "lastsale": "$5.02", + "netchange": "-0.01", + "pctchange": "-0.199%", + "volume": "289980", + "marketCap": "368463126.00", "country": "United States", "ipoyear": "", "industry": "Trusts Except Educational Religious and Charitable", @@ -16607,9 +16593,9 @@ "symbol": "GUT^C", "name": "Gabelli Utility Trust (The) 5.375% Series C Cumulative Preferred Shares", "lastsale": "$24.7899", - "netchange": "0.2099", - "pctchange": "0.854%", - "volume": "816", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "150", "marketCap": "", "country": "United States", "ipoyear": "", @@ -16620,11 +16606,11 @@ { "symbol": "GVA", "name": "Granite Construction Incorporated Common Stock", - "lastsale": "$91.35", - "netchange": "3.53", - "pctchange": "4.02%", - "volume": "818913", - "marketCap": "3993141534.00", + "lastsale": "$95.14", + "netchange": "3.79", + "pctchange": "4.149%", + "volume": "1248122", + "marketCap": "4158812102.00", "country": "United States", "ipoyear": "", "industry": "Military/Government/Technical", @@ -16634,11 +16620,11 @@ { "symbol": "GWH", "name": "ESS Tech Inc. Common Stock", - "lastsale": "$8.62", - "netchange": "0.79", - "pctchange": "10.089%", - "volume": "82489", - "marketCap": "101615474.00", + "lastsale": "$8.16", + "netchange": "-0.46", + "pctchange": "-5.336%", + "volume": "102877", + "marketCap": "96192838.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -16648,11 +16634,11 @@ { "symbol": "GWRE", "name": "Guidewire Software Inc. Common Stock", - "lastsale": "$186.21", - "netchange": "0.69", - "pctchange": "0.372%", - "volume": "740010", - "marketCap": "15460250604.00", + "lastsale": "$191.90", + "netchange": "5.69", + "pctchange": "3.056%", + "volume": "625016", + "marketCap": "15932667907.00", "country": "United States", "ipoyear": "2012", "industry": "Computer Software: Prepackaged Software", @@ -16662,11 +16648,11 @@ { "symbol": "GWW", "name": "W.W. Grainger Inc. Common Stock", - "lastsale": "$1122.02", - "netchange": "26.34", - "pctchange": "2.404%", - "volume": "171527", - "marketCap": "54642559133.00", + "lastsale": "$1194.96", + "netchange": "72.94", + "pctchange": "6.501%", + "volume": "399185", + "marketCap": "58194749168.00", "country": "United States", "ipoyear": "", "industry": "Office Equipment/Supplies/Services", @@ -16676,11 +16662,11 @@ { "symbol": "GXO", "name": "GXO Logistics Inc. Common Stock ", - "lastsale": "$57.70", - "netchange": "-0.90", - "pctchange": "-1.536%", - "volume": "1520403", - "marketCap": "6893214454.00", + "lastsale": "$61.44", + "netchange": "3.74", + "pctchange": "6.482%", + "volume": "1747560", + "marketCap": "7340018995.00", "country": "United States", "ipoyear": "2021", "industry": "Transportation Services", @@ -16690,11 +16676,11 @@ { "symbol": "H", "name": "Hyatt Hotels Corporation Class A Common Stock", - "lastsale": "$143.10", - "netchange": "0.03", - "pctchange": "0.021%", - "volume": "815201", - "marketCap": "13743093752.00", + "lastsale": "$153.11", + "netchange": "10.01", + "pctchange": "6.995%", + "volume": "819669", + "marketCap": "14704438046.00", "country": "United States", "ipoyear": "2009", "industry": "Hotels/Resorts", @@ -16704,11 +16690,11 @@ { "symbol": "HAE", "name": "Haemonetics Corporation Common Stock", - "lastsale": "$74.98", - "netchange": "1.45", - "pctchange": "1.972%", - "volume": "730977", - "marketCap": "3837306495.00", + "lastsale": "$78.16", + "netchange": "3.18", + "pctchange": "4.241%", + "volume": "1061229", + "marketCap": "4000051689.00", "country": "United States", "ipoyear": "1991", "industry": "Medical/Dental Instruments", @@ -16718,10 +16704,10 @@ { "symbol": "HAFN", "name": "Hafnia Limited Common Shares", - "lastsale": "$5.66", - "netchange": "-0.03", - "pctchange": "-0.527%", - "volume": "1660536", + "lastsale": "$5.47", + "netchange": "-0.19", + "pctchange": "-3.357%", + "volume": "2465800", "marketCap": "0.00", "country": "", "ipoyear": "2024", @@ -16732,11 +16718,11 @@ { "symbol": "HAL", "name": "Halliburton Company Common Stock", - "lastsale": "$28.53", - "netchange": "0.40", - "pctchange": "1.422%", - "volume": "9483817", - "marketCap": "25187097533.00", + "lastsale": "$30.50", + "netchange": "1.97", + "pctchange": "6.905%", + "volume": "22587870", + "marketCap": "26926269708.00", "country": "United States", "ipoyear": "", "industry": "Oilfield Services/Equipment", @@ -16746,11 +16732,11 @@ { "symbol": "HASI", "name": "HA Sustainable Infrastructure Capital Inc. Common Stock", - "lastsale": "$35.28", - "netchange": "-0.46", - "pctchange": "-1.287%", - "volume": "2098691", - "marketCap": "4118976726.00", + "lastsale": "$32.24", + "netchange": "-3.04", + "pctchange": "-8.617%", + "volume": "4651134", + "marketCap": "3764053562.00", "country": "United States", "ipoyear": "2013", "industry": "Real Estate Investment Trusts", @@ -16760,11 +16746,11 @@ { "symbol": "HAYW", "name": "Hayward Holdings Inc. Common Stock", - "lastsale": "$16.28", - "netchange": "0.09", - "pctchange": "0.556%", - "volume": "1600312", - "marketCap": "3507111837.00", + "lastsale": "$16.33", + "netchange": "0.05", + "pctchange": "0.307%", + "volume": "2295618", + "marketCap": "3517883065.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -16774,11 +16760,11 @@ { "symbol": "HBB", "name": "Hamilton Beach Brands Holding Company Class A Common Stock ", - "lastsale": "$20.68", - "netchange": "-0.13", - "pctchange": "-0.625%", - "volume": "173540", - "marketCap": "283417663.00", + "lastsale": "$22.58", + "netchange": "1.90", + "pctchange": "9.188%", + "volume": "108439", + "marketCap": "309457003.00", "country": "United States", "ipoyear": "2017", "industry": "Home Furnishings", @@ -16788,11 +16774,11 @@ { "symbol": "HBI", "name": "Hanesbrands Inc. Common Stock", - "lastsale": "$7.21", - "netchange": "0.09", - "pctchange": "1.264%", - "volume": "6064828", - "marketCap": "2535646874.00", + "lastsale": "$7.10", + "netchange": "-0.11", + "pctchange": "-1.526%", + "volume": "7735611", + "marketCap": "2496961555.00", "country": "United States", "ipoyear": "", "industry": "Clothing/Shoe/Accessory Stores", @@ -16802,11 +16788,11 @@ { "symbol": "HBM", "name": "Hudbay Minerals Inc. Ordinary Shares (Canada)", - "lastsale": "$9.31", - "netchange": "0.25", - "pctchange": "2.759%", - "volume": "1741157", - "marketCap": "3664438148.00", + "lastsale": "$9.02", + "netchange": "-0.29", + "pctchange": "-3.115%", + "volume": "4422854", + "marketCap": "3550293459.00", "country": "Canada", "ipoyear": "", "industry": "Metal Mining", @@ -16816,11 +16802,11 @@ { "symbol": "HCA", "name": "HCA Healthcare Inc. Common Stock", - "lastsale": "$366.66", - "netchange": "3.50", - "pctchange": "0.964%", - "volume": "999824", - "marketCap": "92873914686.00", + "lastsale": "$348.75", + "netchange": "-17.91", + "pctchange": "-4.885%", + "volume": "3443817", + "marketCap": "88337363625.00", "country": "United States", "ipoyear": "2011", "industry": "Hospital/Nursing Management", @@ -16830,11 +16816,11 @@ { "symbol": "HCC", "name": "Warrior Met Coal Inc. Common Stock", - "lastsale": "$67.95", - "netchange": "2.39", - "pctchange": "3.646%", - "volume": "803120", - "marketCap": "3554568667.00", + "lastsale": "$73.92", + "netchange": "5.97", + "pctchange": "8.786%", + "volume": "1596211", + "marketCap": "3866868519.00", "country": "United States", "ipoyear": "2017", "industry": "Coal Mining", @@ -16844,11 +16830,11 @@ { "symbol": "HCI", "name": "HCI Group Inc. Common Stock", - "lastsale": "$115.36", - "netchange": "3.07", - "pctchange": "2.734%", - "volume": "112115", - "marketCap": "1208135402.00", + "lastsale": "$117.00", + "netchange": "1.64", + "pctchange": "1.422%", + "volume": "147472", + "marketCap": "1225310697.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -16861,7 +16847,7 @@ "lastsale": "$25.385", "netchange": "0.00", "pctchange": "0.00%", - "volume": "600", + "volume": "178", "marketCap": "4123785888.00", "country": "United States", "ipoyear": "2018", @@ -16872,11 +16858,11 @@ { "symbol": "HD", "name": "Home Depot Inc. (The) Common Stock", - "lastsale": "$400.09", - "netchange": "4.52", - "pctchange": "1.143%", - "volume": "2491589", - "marketCap": "397406747204.00", + "lastsale": "$388.37", + "netchange": "-11.72", + "pctchange": "-2.929%", + "volume": "7129370", + "marketCap": "385765348825.00", "country": "United States", "ipoyear": "", "industry": "RETAIL: Building Materials", @@ -16886,11 +16872,11 @@ { "symbol": "HDB", "name": "HDFC Bank Limited Common Stock", - "lastsale": "$64.24", - "netchange": "1.73", - "pctchange": "2.768%", - "volume": "2334095", - "marketCap": "162675180309.00", + "lastsale": "$64.46", + "netchange": "0.22", + "pctchange": "0.342%", + "volume": "1069935", + "marketCap": "163232287091.00", "country": "India", "ipoyear": "2001", "industry": "Commercial Banks", @@ -16900,11 +16886,11 @@ { "symbol": "HE", "name": "Hawaiian Electric Industries Inc. Common Stock", - "lastsale": "$10.51", - "netchange": "0.13", - "pctchange": "1.252%", - "volume": "4217035", - "marketCap": "1159289217.00", + "lastsale": "$10.63", + "netchange": "0.12", + "pctchange": "1.142%", + "volume": "2900064", + "marketCap": "1172525631.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -16914,11 +16900,11 @@ { "symbol": "HEI", "name": "Heico Corporation Common Stock", - "lastsale": "$253.06", - "netchange": "4.46", - "pctchange": "1.794%", - "volume": "357313", - "marketCap": "35073579766.00", + "lastsale": "$261.43", + "netchange": "8.37", + "pctchange": "3.308%", + "volume": "517488", + "marketCap": "36233644030.00", "country": "United States", "ipoyear": "2000", "industry": "Aerospace", @@ -16928,10 +16914,10 @@ { "symbol": "HEI/A", "name": "Heico Corporation", - "lastsale": "$198.32", - "netchange": "3.38", - "pctchange": "1.734%", - "volume": "204602", + "lastsale": "$203.00", + "netchange": "4.68", + "pctchange": "2.36%", + "volume": "391288", "marketCap": "", "country": "United States", "ipoyear": "", @@ -16942,10 +16928,10 @@ { "symbol": "HEQ", "name": "John Hancock Hedged Equity & Income Fund Common Shares of Beneficial Interest", - "lastsale": "$10.74", - "netchange": "-0.01", - "pctchange": "-0.093%", - "volume": "11889", + "lastsale": "$10.76", + "netchange": "0.02", + "pctchange": "0.186%", + "volume": "36474", "marketCap": "0.00", "country": "United States", "ipoyear": "2011", @@ -16956,11 +16942,11 @@ { "symbol": "HES", "name": "Hess Corporation Common Stock", - "lastsale": "$139.35", - "netchange": "0.63", - "pctchange": "0.454%", - "volume": "1054278", - "marketCap": "42935812569.00", + "lastsale": "$142.57", + "netchange": "3.22", + "pctchange": "2.311%", + "volume": "3556988", + "marketCap": "43927942576.00", "country": "United States", "ipoyear": "", "industry": "Integrated oil Companies", @@ -16970,11 +16956,11 @@ { "symbol": "HESM", "name": "Hess Midstream LP Class A Share", - "lastsale": "$34.71", - "netchange": "0.17", - "pctchange": "0.492%", - "volume": "756227", - "marketCap": "3173236204.00", + "lastsale": "$35.86", + "netchange": "1.15", + "pctchange": "3.313%", + "volume": "961208", + "marketCap": "3278370794.00", "country": "United States", "ipoyear": "2017", "industry": "Oil & Gas Production", @@ -16984,10 +16970,10 @@ { "symbol": "HFRO", "name": "Highland Opportunities and Income Fund Common Shares of Beneficial Interest", - "lastsale": "$5.58", - "netchange": "-0.02", - "pctchange": "-0.357%", - "volume": "281193", + "lastsale": "$5.57", + "netchange": "-0.01", + "pctchange": "-0.179%", + "volume": "369118", "marketCap": "0.00", "country": "United States", "ipoyear": "2017", @@ -16998,10 +16984,10 @@ { "symbol": "HFRO^A", "name": "Highland Opportunities and Income Fund 5.375% Series A Cumulative Preferred Shares", - "lastsale": "$19.60", - "netchange": "0.16", - "pctchange": "0.823%", - "volume": "9048", + "lastsale": "$19.3101", + "netchange": "-0.2899", + "pctchange": "-1.479%", + "volume": "4263", "marketCap": "", "country": "United States", "ipoyear": "", @@ -17012,11 +16998,11 @@ { "symbol": "HG", "name": "Hamilton Insurance Group Ltd. Class B Common Shares", - "lastsale": "$17.91", - "netchange": "0.36", - "pctchange": "2.051%", - "volume": "620701", - "marketCap": "1098572553.00", + "lastsale": "$18.57", + "netchange": "0.66", + "pctchange": "3.685%", + "volume": "495336", + "marketCap": "1139055964.00", "country": "Bermuda", "ipoyear": "2023", "industry": "", @@ -17026,10 +17012,10 @@ { "symbol": "HGLB", "name": "Highland Global Allocation Fund Common Stock", - "lastsale": "$7.60", - "netchange": "0.01", - "pctchange": "0.132%", - "volume": "49984", + "lastsale": "$7.71", + "netchange": "0.11", + "pctchange": "1.447%", + "volume": "26758", "marketCap": "0.00", "country": "", "ipoyear": "2019", @@ -17040,11 +17026,11 @@ { "symbol": "HGTY", "name": "Hagerty Inc. Class A Common Stock", - "lastsale": "$11.40", - "netchange": "0.35", - "pctchange": "3.167%", - "volume": "39428", - "marketCap": "3885632715.00", + "lastsale": "$11.95", + "netchange": "0.55", + "pctchange": "4.825%", + "volume": "87106", + "marketCap": "4073097451.00", "country": "United States", "ipoyear": "2021", "industry": "Specialty Insurers", @@ -17054,11 +17040,11 @@ { "symbol": "HGV", "name": "Hilton Grand Vacations Inc. Common Stock ", - "lastsale": "$37.67", - "netchange": "0.14", - "pctchange": "0.373%", - "volume": "527657", - "marketCap": "3823450152.00", + "lastsale": "$40.18", + "netchange": "2.51", + "pctchange": "6.663%", + "volume": "1721996", + "marketCap": "4078211498.00", "country": "United States", "ipoyear": "2016", "industry": "Hotels/Resorts", @@ -17068,11 +17054,11 @@ { "symbol": "HHH", "name": "Howard Hughes Holdings Inc. Common Stock", - "lastsale": "$80.95", - "netchange": "5.02", - "pctchange": "6.611%", - "volume": "490151", - "marketCap": "4066638361.00", + "lastsale": "$82.90", + "netchange": "1.95", + "pctchange": "2.409%", + "volume": "532292", + "marketCap": "4156399911.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -17082,11 +17068,11 @@ { "symbol": "HI", "name": "Hillenbrand Inc Common Stock", - "lastsale": "$29.00", - "netchange": "1.02", - "pctchange": "3.645%", - "volume": "302546", - "marketCap": "2036563077.00", + "lastsale": "$31.95", + "netchange": "2.95", + "pctchange": "10.172%", + "volume": "525687", + "marketCap": "2243730700.00", "country": "United States", "ipoyear": "", "industry": "Miscellaneous manufacturing industries", @@ -17096,10 +17082,10 @@ { "symbol": "HIE", "name": "Miller/Howard High Income Equity Fund Common Shares of Beneficial Interest", - "lastsale": "$12.27", - "netchange": "0.11", - "pctchange": "0.905%", - "volume": "53168", + "lastsale": "$12.3235", + "netchange": "0.0535", + "pctchange": "0.436%", + "volume": "22374", "marketCap": "0.00", "country": "United States", "ipoyear": "2014", @@ -17110,11 +17096,11 @@ { "symbol": "HIG", "name": "Hartford Financial Services Group Inc. (The) Common Stock", - "lastsale": "$111.63", - "netchange": "0.47", - "pctchange": "0.423%", - "volume": "1184125", - "marketCap": "32360531772.00", + "lastsale": "$116.72", + "netchange": "5.09", + "pctchange": "4.56%", + "volume": "2309023", + "marketCap": "33836076936.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -17124,10 +17110,10 @@ { "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": "$25.25", - "netchange": "0.10", - "pctchange": "0.398%", - "volume": "17870", + "lastsale": "$25.19", + "netchange": "-0.06", + "pctchange": "-0.238%", + "volume": "13368", "marketCap": "", "country": "United States", "ipoyear": "", @@ -17138,11 +17124,11 @@ { "symbol": "HII", "name": "Huntington Ingalls Industries Inc. Common Stock", - "lastsale": "$193.24", - "netchange": "2.20", - "pctchange": "1.152%", - "volume": "624356", - "marketCap": "7561355014.00", + "lastsale": "$203.21", + "netchange": "9.97", + "pctchange": "5.159%", + "volume": "963182", + "marketCap": "7951474604.00", "country": "United States", "ipoyear": "", "industry": "Marine Transportation", @@ -17152,11 +17138,11 @@ { "symbol": "HIMS", "name": "Hims & Hers Health Inc. Class A Common Stock", - "lastsale": "$20.64", - "netchange": "-0.12", - "pctchange": "-0.578%", - "volume": "41668950", - "marketCap": "4480528579.00", + "lastsale": "$23.42", + "netchange": "2.78", + "pctchange": "13.469%", + "volume": "36914315", + "marketCap": "5116780850.00", "country": "United States", "ipoyear": "2019", "industry": "Medical/Nursing Services", @@ -17166,10 +17152,10 @@ { "symbol": "HIO", "name": "Western Asset High Income Opportunity Fund Inc. Common Stock", - "lastsale": "$3.95", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "284000", + "lastsale": "$4.00", + "netchange": "0.05", + "pctchange": "1.266%", + "volume": "618914", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -17180,11 +17166,11 @@ { "symbol": "HIPO", "name": "Hippo Holdings Inc. Common Stock", - "lastsale": "$23.00", - "netchange": "0.74", - "pctchange": "3.324%", - "volume": "337538", - "marketCap": "573155607.00", + "lastsale": "$23.49", + "netchange": "0.49", + "pctchange": "2.13%", + "volume": "248813", + "marketCap": "585366313.00", "country": "United States", "ipoyear": "2021", "industry": "Property-Casualty Insurers", @@ -17194,11 +17180,11 @@ { "symbol": "HIW", "name": "Highwoods Properties Inc. Common Stock", - "lastsale": "$33.27", - "netchange": "0.23", - "pctchange": "0.696%", - "volume": "997196", - "marketCap": "3527299573.00", + "lastsale": "$33.67", + "netchange": "0.40", + "pctchange": "1.202%", + "volume": "1009788", + "marketCap": "3569707743.00", "country": "United States", "ipoyear": "1994", "industry": "Real Estate Investment Trusts", @@ -17208,10 +17194,10 @@ { "symbol": "HIX", "name": "Western Asset High Income Fund II Inc. Common Stock", - "lastsale": "$4.405", + "lastsale": "$4.43", "netchange": "0.025", - "pctchange": "0.571%", - "volume": "210265", + "pctchange": "0.568%", + "volume": "340309", "marketCap": "0.00", "country": "United States", "ipoyear": "1998", @@ -17222,11 +17208,11 @@ { "symbol": "HKD", "name": "AMTD Digital Inc. American Depositary Shares (every five of which represent two Class A Ordinary Shares)", - "lastsale": "$3.13", - "netchange": "0.11", - "pctchange": "3.642%", - "volume": "211309", - "marketCap": "602197971.00", + "lastsale": "$3.14", + "netchange": "0.01", + "pctchange": "0.319%", + "volume": "399506", + "marketCap": "604121927.00", "country": "", "ipoyear": "2022", "industry": "Finance: Consumer Services", @@ -17236,11 +17222,11 @@ { "symbol": "HL", "name": "Hecla Mining Company Common Stock", - "lastsale": "$6.30", - "netchange": "-0.02", - "pctchange": "-0.316%", - "volume": "7680883", - "marketCap": "3967209962.00", + "lastsale": "$6.20", + "netchange": "-0.10", + "pctchange": "-1.587%", + "volume": "14859373", + "marketCap": "3904238375.00", "country": "United States", "ipoyear": "", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", @@ -17250,10 +17236,10 @@ { "symbol": "HL^B", "name": "Hecla Mining Company Preferred Stock", - "lastsale": "$54.00", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "5", + "lastsale": "$56.00", + "netchange": "2.00", + "pctchange": "3.704%", + "volume": "605", "marketCap": "", "country": "United States", "ipoyear": "", @@ -17264,11 +17250,11 @@ { "symbol": "HLF", "name": "Herbalife Ltd. Common Shares", - "lastsale": "$8.19", - "netchange": "-0.04", - "pctchange": "-0.486%", - "volume": "2870791", - "marketCap": "825486308.00", + "lastsale": "$8.46", + "netchange": "0.27", + "pctchange": "3.297%", + "volume": "2458456", + "marketCap": "852700142.00", "country": "Cayman Islands", "ipoyear": "2004", "industry": "Other Pharmaceuticals", @@ -17278,11 +17264,11 @@ { "symbol": "HLI", "name": "Houlihan Lokey Inc. Class A Common Stock", - "lastsale": "$171.31", - "netchange": "0.89", - "pctchange": "0.522%", - "volume": "353535", - "marketCap": "11911792279.00", + "lastsale": "$188.30", + "netchange": "16.99", + "pctchange": "9.918%", + "volume": "643333", + "marketCap": "13093167277.00", "country": "United States", "ipoyear": "2015", "industry": "Investment Managers", @@ -17292,11 +17278,11 @@ { "symbol": "HLIO", "name": "Helios Technologies Inc. Common Stock", - "lastsale": "$49.07", - "netchange": "0.10", - "pctchange": "0.204%", - "volume": "163248", - "marketCap": "1630095880.00", + "lastsale": "$56.28", + "netchange": "7.21", + "pctchange": "14.693%", + "volume": "577097", + "marketCap": "1869610682.00", "country": "United States", "ipoyear": "2021", "industry": "Metal Fabrications", @@ -17306,11 +17292,11 @@ { "symbol": "HLLY", "name": "Holley Inc. Common Stock", - "lastsale": "$2.74", - "netchange": "0.06", - "pctchange": "2.239%", - "volume": "172968", - "marketCap": "328189588.00", + "lastsale": "$2.84", + "netchange": "0.10", + "pctchange": "3.65%", + "volume": "554040", + "marketCap": "340167310.00", "country": "United States", "ipoyear": "2020", "industry": "Auto Parts:O.E.M.", @@ -17320,11 +17306,11 @@ { "symbol": "HLN", "name": "Haleon plc American Depositary Shares (Each representing two Ordinary Shares)", - "lastsale": "$9.77", - "netchange": "0.01", - "pctchange": "0.102%", - "volume": "6052025", - "marketCap": "44619038962.00", + "lastsale": "$9.54", + "netchange": "-0.23", + "pctchange": "-2.354%", + "volume": "6102157", + "marketCap": "43568641934.00", "country": "United Kingdom", "ipoyear": "2022", "industry": "Package Goods/Cosmetics", @@ -17334,11 +17320,11 @@ { "symbol": "HLT", "name": "Hilton Worldwide Holdings Inc. Common Stock ", - "lastsale": "$235.65", - "netchange": "2.25", - "pctchange": "0.964%", - "volume": "1109513", - "marketCap": "57446711284.00", + "lastsale": "$246.43", + "netchange": "10.78", + "pctchange": "4.575%", + "volume": "2506855", + "marketCap": "60074657593.00", "country": "United States", "ipoyear": "2016", "industry": "Hotels/Resorts", @@ -17348,11 +17334,11 @@ { "symbol": "HLX", "name": "Helix Energy Solutions Group Inc. Common Stock", - "lastsale": "$9.39", - "netchange": "0.17", - "pctchange": "1.844%", - "volume": "2306816", - "marketCap": "1428251884.00", + "lastsale": "$10.13", + "netchange": "0.74", + "pctchange": "7.881%", + "volume": "3103629", + "marketCap": "1540808475.00", "country": "United States", "ipoyear": "", "industry": "Oilfield Services/Equipment", @@ -17362,11 +17348,11 @@ { "symbol": "HMC", "name": "Honda Motor Company Ltd. Common Stock", - "lastsale": "$30.30", - "netchange": "0.03", - "pctchange": "0.099%", - "volume": "894244", - "marketCap": "48771964498.00", + "lastsale": "$27.87", + "netchange": "-2.43", + "pctchange": "-8.02%", + "volume": "3860373", + "marketCap": "44860549523.00", "country": "Japan", "ipoyear": "", "industry": "Auto Manufacturing", @@ -17376,11 +17362,11 @@ { "symbol": "HMN", "name": "Horace Mann Educators Corporation Common Stock", - "lastsale": "$39.27", - "netchange": "1.89", - "pctchange": "5.056%", - "volume": "342453", - "marketCap": "1600991287.00", + "lastsale": "$42.64", + "netchange": "3.37", + "pctchange": "8.582%", + "volume": "615060", + "marketCap": "1737920651.00", "country": "United States", "ipoyear": "1991", "industry": "Property-Casualty Insurers", @@ -17390,11 +17376,11 @@ { "symbol": "HMY", "name": "Harmony Gold Mining Company Limited", - "lastsale": "$10.78", - "netchange": "0.23", - "pctchange": "2.18%", - "volume": "2660170", - "marketCap": "6819798972.00", + "lastsale": "$10.17", + "netchange": "-0.61", + "pctchange": "-5.659%", + "volume": "5089839", + "marketCap": "6433891980.00", "country": "South Africa", "ipoyear": "", "industry": "Precious Metals", @@ -17404,11 +17390,11 @@ { "symbol": "HNI", "name": "HNI Corporation Common Stock", - "lastsale": "$51.39", - "netchange": "0.31", - "pctchange": "0.607%", - "volume": "368628", - "marketCap": "2456648125.00", + "lastsale": "$54.47", + "netchange": "3.08", + "pctchange": "5.993%", + "volume": "509160", + "marketCap": "2603884479.00", "country": "United States", "ipoyear": "", "industry": "Office Equipment/Supplies/Services", @@ -17418,11 +17404,11 @@ { "symbol": "HOG", "name": "Harley-Davidson Inc. Common Stock", - "lastsale": "$32.17", - "netchange": "0.35", - "pctchange": "1.10%", - "volume": "1476147", - "marketCap": "4234247313.00", + "lastsale": "$33.35", + "netchange": "1.18", + "pctchange": "3.668%", + "volume": "2166089", + "marketCap": "4389560083.00", "country": "United States", "ipoyear": "", "industry": "Motor Vehicles", @@ -17432,11 +17418,11 @@ { "symbol": "HOMB", "name": "Home BancShares Inc. Common Stock", - "lastsale": "$27.37", - "netchange": "0.43", - "pctchange": "1.596%", - "volume": "649907", - "marketCap": "5441106351.00", + "lastsale": "$30.77", + "netchange": "3.40", + "pctchange": "12.422%", + "volume": "2867511", + "marketCap": "6117020183.00", "country": "United States", "ipoyear": "2006", "industry": "Major Banks", @@ -17446,11 +17432,11 @@ { "symbol": "HOUS", "name": "Anywhere Real Estate Inc. Common Stock", - "lastsale": "$4.04", - "netchange": "0.15", - "pctchange": "3.856%", - "volume": "706592", - "marketCap": "449543514.00", + "lastsale": "$4.00", + "netchange": "-0.04", + "pctchange": "-0.99%", + "volume": "1126286", + "marketCap": "445092588.00", "country": "United States", "ipoyear": "2012", "industry": "Real Estate", @@ -17460,11 +17446,11 @@ { "symbol": "HOV", "name": "Hovnanian Enterprises Inc. Class A Common Stock", - "lastsale": "$185.30", - "netchange": "5.09", - "pctchange": "2.824%", - "volume": "46861", - "marketCap": "1121942025.00", + "lastsale": "$182.95", + "netchange": "-2.35", + "pctchange": "-1.268%", + "volume": "95876", + "marketCap": "1107713402.00", "country": "United States", "ipoyear": "1983", "industry": "Homebuilding", @@ -17474,11 +17460,11 @@ { "symbol": "HP", "name": "Helmerich & Payne Inc. Common Stock", - "lastsale": "$34.70", - "netchange": "0.98", - "pctchange": "2.906%", - "volume": "1425731", - "marketCap": "3426812796.00", + "lastsale": "$36.75", + "netchange": "2.05", + "pctchange": "5.908%", + "volume": "2084982", + "marketCap": "3629261391.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -17488,11 +17474,11 @@ { "symbol": "HPE", "name": "Hewlett Packard Enterprise Company Common Stock", - "lastsale": "$20.00", - "netchange": "-0.01", - "pctchange": "-0.05%", - "volume": "9441580", - "marketCap": "25973372780.00", + "lastsale": "$21.33", + "netchange": "1.33", + "pctchange": "6.65%", + "volume": "15586809", + "marketCap": "27700602070.00", "country": "United States", "ipoyear": "2015", "industry": "Retail: Computer Software & Peripheral Equipment", @@ -17502,10 +17488,10 @@ { "symbol": "HPE^C", "name": "Hewlett Packard Enterprise Company 7.625% Series C Mandatory Convertible Preferred Stock", - "lastsale": "$59.13", - "netchange": "-0.12", - "pctchange": "-0.203%", - "volume": "67562", + "lastsale": "$62.25", + "netchange": "3.12", + "pctchange": "5.277%", + "volume": "359049", "marketCap": "", "country": "United States", "ipoyear": "", @@ -17516,10 +17502,10 @@ { "symbol": "HPF", "name": "John Hancock Pfd Income Fund II Pfd Income Fund II", - "lastsale": "$17.70", - "netchange": "-0.05", - "pctchange": "-0.282%", - "volume": "23886", + "lastsale": "$17.61", + "netchange": "-0.09", + "pctchange": "-0.508%", + "volume": "28280", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -17530,10 +17516,10 @@ { "symbol": "HPI", "name": "John Hancock Preferred Income Fund Common Shares of Beneficial Interest", - "lastsale": "$17.71", - "netchange": "-0.12", - "pctchange": "-0.673%", - "volume": "53624", + "lastsale": "$17.77", + "netchange": "0.06", + "pctchange": "0.339%", + "volume": "37786", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -17544,11 +17530,11 @@ { "symbol": "HPP", "name": "Hudson Pacific Properties Inc. Common Stock", - "lastsale": "$4.41", - "netchange": "0.16", - "pctchange": "3.765%", - "volume": "1314439", - "marketCap": "622834712.00", + "lastsale": "$4.52", + "netchange": "0.11", + "pctchange": "2.494%", + "volume": "2477412", + "marketCap": "638370272.00", "country": "United States", "ipoyear": "2010", "industry": "Real Estate", @@ -17558,10 +17544,10 @@ { "symbol": "HPP^C", "name": "Hudson Pacific Properties Inc. 4.750% Series C Cumulative Redeemable Preferred Stock", - "lastsale": "$14.48", - "netchange": "0.27", - "pctchange": "1.90%", - "volume": "11236", + "lastsale": "$14.24", + "netchange": "-0.24", + "pctchange": "-1.657%", + "volume": "8646", "marketCap": "", "country": "United States", "ipoyear": "", @@ -17572,11 +17558,11 @@ { "symbol": "HPQ", "name": "HP Inc. Common Stock", - "lastsale": "$36.64", - "netchange": "0.65", - "pctchange": "1.806%", - "volume": "4161776", - "marketCap": "35310620155.00", + "lastsale": "$36.91", + "netchange": "0.27", + "pctchange": "0.737%", + "volume": "9568574", + "marketCap": "35570823961.00", "country": "United States", "ipoyear": "", "industry": "Computer Manufacturing", @@ -17586,10 +17572,10 @@ { "symbol": "HPS", "name": "John Hancock Preferred Income Fund III Preferred Income Fund III", - "lastsale": "$15.94", - "netchange": "-0.02", - "pctchange": "-0.125%", - "volume": "33647", + "lastsale": "$15.95", + "netchange": "0.01", + "pctchange": "0.063%", + "volume": "50332", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -17600,11 +17586,11 @@ { "symbol": "HQH", "name": "abrdn Healthcare Investors Shares of Beneficial Interest", - "lastsale": "$18.28", - "netchange": "0.09", - "pctchange": "0.495%", - "volume": "101912", - "marketCap": "865443311.00", + "lastsale": "$18.31", + "netchange": "0.03", + "pctchange": "0.164%", + "volume": "154170", + "marketCap": "866863623.00", "country": "United States", "ipoyear": "1987", "industry": "Finance Companies", @@ -17614,11 +17600,11 @@ { "symbol": "HQL", "name": "abrdn Life Sciences Investors Shares of Beneficial Interest", - "lastsale": "$14.93", - "netchange": "0.22", - "pctchange": "1.496%", - "volume": "72871", - "marketCap": "383396965.00", + "lastsale": "$14.97", + "netchange": "0.04", + "pctchange": "0.268%", + "volume": "74667", + "marketCap": "384424151.00", "country": "United States", "ipoyear": "1992", "industry": "Investment Managers", @@ -17628,11 +17614,11 @@ { "symbol": "HR", "name": "Healthcare Realty Trust Incorporated Common Stock", - "lastsale": "$17.57", - "netchange": "0.35", - "pctchange": "2.033%", - "volume": "2622730", - "marketCap": "6226600955.00", + "lastsale": "$17.11", + "netchange": "-0.46", + "pctchange": "-2.618%", + "volume": "3730006", + "marketCap": "6063582376.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -17642,11 +17628,11 @@ { "symbol": "HRB", "name": "H&R Block Inc. Common Stock", - "lastsale": "$60.99", - "netchange": "0.68", - "pctchange": "1.128%", - "volume": "848593", - "marketCap": "8513838609.00", + "lastsale": "$62.52", + "netchange": "1.53", + "pctchange": "2.509%", + "volume": "1263356", + "marketCap": "8727417443.00", "country": "United States", "ipoyear": "", "industry": "Other Consumer Services", @@ -17656,11 +17642,11 @@ { "symbol": "HRI", "name": "Herc Holdings Inc. Common Stock ", - "lastsale": "$215.05", - "netchange": "8.05", - "pctchange": "3.889%", - "volume": "365130", - "marketCap": "6108407725.00", + "lastsale": "$239.28", + "netchange": "24.23", + "pctchange": "11.267%", + "volume": "1094803", + "marketCap": "6796651013.00", "country": "United States", "ipoyear": "2016", "industry": "Misc Corporate Leasing Services", @@ -17670,11 +17656,11 @@ { "symbol": "HRL", "name": "Hormel Foods Corporation Common Stock", - "lastsale": "$31.10", - "netchange": "0.36", - "pctchange": "1.171%", - "volume": "1781108", - "marketCap": "17054108551.00", + "lastsale": "$30.72", + "netchange": "-0.38", + "pctchange": "-1.222%", + "volume": "2872406", + "marketCap": "16845730376.00", "country": "United States", "ipoyear": "", "industry": "Meat/Poultry/Fish", @@ -17684,11 +17670,11 @@ { "symbol": "HRTG", "name": "Heritage Insurance Holdings Inc. Common Stock", - "lastsale": "$10.88", - "netchange": "0.94", - "pctchange": "9.457%", - "volume": "359233", - "marketCap": "333844074.00", + "lastsale": "$11.29", + "netchange": "0.41", + "pctchange": "3.768%", + "volume": "418090", + "marketCap": "346424595.00", "country": "United States", "ipoyear": "2014", "industry": "Property-Casualty Insurers", @@ -17698,11 +17684,11 @@ { "symbol": "HSBC", "name": "HSBC Holdings plc. Common Stock", - "lastsale": "$47.27", - "netchange": "0.63", - "pctchange": "1.351%", - "volume": "957430", - "marketCap": "172860944165.00", + "lastsale": "$47.04", + "netchange": "-0.23", + "pctchange": "-0.487%", + "volume": "1312269", + "marketCap": "172019860663.00", "country": "United Kingdom", "ipoyear": "", "industry": "Savings Institutions", @@ -17712,11 +17698,11 @@ { "symbol": "HSHP", "name": "Himalaya Shipping Ltd. Common Shares", - "lastsale": "$7.10", - "netchange": "0.30", - "pctchange": "4.412%", - "volume": "172203", - "marketCap": "311690000.00", + "lastsale": "$7.02", + "netchange": "-0.08", + "pctchange": "-1.127%", + "volume": "222613", + "marketCap": "308178000.00", "country": "", "ipoyear": "2023", "industry": "Marine Transportation", @@ -17726,11 +17712,11 @@ { "symbol": "HSY", "name": "The Hershey Company Common Stock", - "lastsale": "$180.11", - "netchange": "1.11", - "pctchange": "0.62%", - "volume": "1308410", - "marketCap": "36434053497.00", + "lastsale": "$176.82", + "netchange": "-3.29", + "pctchange": "-1.827%", + "volume": "2858403", + "marketCap": "35768526674.00", "country": "United States", "ipoyear": "", "industry": "Specialty Foods", @@ -17740,10 +17726,10 @@ { "symbol": "HTD", "name": "John Hancock Tax Advantaged Dividend Income Fund Common Shares of Beneficial Interest", - "lastsale": "$22.50", - "netchange": "0.28", - "pctchange": "1.26%", - "volume": "68338", + "lastsale": "$22.85", + "netchange": "0.35", + "pctchange": "1.556%", + "volume": "107141", "marketCap": "0.00", "country": "United States", "ipoyear": "2004", @@ -17757,7 +17743,7 @@ "lastsale": "$24.50", "netchange": "0.00", "pctchange": "0.00%", - "volume": "37", + "volume": "13", "marketCap": "932528237.00", "country": "United States", "ipoyear": "", @@ -17768,11 +17754,11 @@ { "symbol": "HTFC", "name": "Horizon Technology Finance Corporation 6.25% Notes due 2027", - "lastsale": "$24.19", - "netchange": "0.04", - "pctchange": "0.166%", - "volume": "4696", - "marketCap": "920728900.00", + "lastsale": "$24.175", + "netchange": "-0.015", + "pctchange": "-0.062%", + "volume": "8527", + "marketCap": "920157964.00", "country": "United States", "ipoyear": "2022", "industry": "Finance: Consumer Services", @@ -17782,11 +17768,11 @@ { "symbol": "HTGC", "name": "Hercules Capital Inc. Common Stock", - "lastsale": "$19.13", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "845434", - "marketCap": "3107662952.00", + "lastsale": "$19.79", + "netchange": "0.66", + "pctchange": "3.45%", + "volume": "2245553", + "marketCap": "3214879761.00", "country": "United States", "ipoyear": "2012", "industry": "Investment Managers", @@ -17796,11 +17782,11 @@ { "symbol": "HTH", "name": "Hilltop Holdings Inc.", - "lastsale": "$31.13", - "netchange": "0.54", - "pctchange": "1.765%", - "volume": "379463", - "marketCap": "2022259028.00", + "lastsale": "$34.44", + "netchange": "3.31", + "pctchange": "10.633%", + "volume": "1022403", + "marketCap": "2237282394.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -17810,11 +17796,11 @@ { "symbol": "HUBB", "name": "Hubbell Inc Common Stock", - "lastsale": "$439.64", - "netchange": "14.72", - "pctchange": "3.464%", - "volume": "365924", - "marketCap": "23595720162.00", + "lastsale": "$472.12", + "netchange": "32.48", + "pctchange": "7.388%", + "volume": "783561", + "marketCap": "25338939594.00", "country": "United States", "ipoyear": "2015", "industry": "Electrical Products", @@ -17824,11 +17810,11 @@ { "symbol": "HUBS", "name": "HubSpot Inc. Common Stock", - "lastsale": "$578.28", - "netchange": "13.73", - "pctchange": "2.432%", - "volume": "456235", - "marketCap": "29694006039.00", + "lastsale": "$597.79", + "netchange": "19.51", + "pctchange": "3.374%", + "volume": "886551", + "marketCap": "30695821868.00", "country": "United States", "ipoyear": "2014", "industry": "Computer Software: Prepackaged Software", @@ -17838,11 +17824,11 @@ { "symbol": "HUM", "name": "Humana Inc. Common Stock", - "lastsale": "$260.60", - "netchange": "5.05", - "pctchange": "1.976%", - "volume": "1459853", - "marketCap": "31379195986.00", + "lastsale": "$288.51", + "netchange": "27.91", + "pctchange": "10.71%", + "volume": "5199347", + "marketCap": "34739876569.00", "country": "United States", "ipoyear": "", "industry": "Medical Specialities", @@ -17852,11 +17838,11 @@ { "symbol": "HUN", "name": "Huntsman Corporation Common Stock", - "lastsale": "$20.74", - "netchange": "-1.00", - "pctchange": "-4.60%", - "volume": "4224041", - "marketCap": "3588093980.00", + "lastsale": "$20.88", + "netchange": "0.14", + "pctchange": "0.675%", + "volume": "3725832", + "marketCap": "3612314479.00", "country": "United States", "ipoyear": "2005", "industry": "Major Chemicals", @@ -17866,11 +17852,11 @@ { "symbol": "HUYA", "name": "HUYA Inc. American depositary shares each representing one Class A ordinary share", - "lastsale": "$3.48", - "netchange": "0.06", - "pctchange": "1.754%", - "volume": "1623358", - "marketCap": "811130124.00", + "lastsale": "$3.26", + "netchange": "-0.22", + "pctchange": "-6.322%", + "volume": "3151516", + "marketCap": "759851783.00", "country": "United States", "ipoyear": "2018", "industry": "Computer Software: Programming Data Processing", @@ -17880,11 +17866,11 @@ { "symbol": "HVT", "name": "Haverty Furniture Companies Inc. Common Stock", - "lastsale": "$22.29", - "netchange": "0.39", - "pctchange": "1.781%", - "volume": "150801", - "marketCap": "365735078.00", + "lastsale": "$23.36", + "netchange": "1.07", + "pctchange": "4.80%", + "volume": "249947", + "marketCap": "383291674.00", "country": "United States", "ipoyear": "", "industry": "Other Specialty Stores", @@ -17894,10 +17880,10 @@ { "symbol": "HVT/A", "name": "Haverty Furniture Companies Inc.", - "lastsale": "$22.42", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "33", + "lastsale": "$23.01", + "netchange": "0.59", + "pctchange": "2.632%", + "volume": "107", "marketCap": "", "country": "United States", "ipoyear": "", @@ -17908,11 +17894,11 @@ { "symbol": "HWM", "name": "Howmet Aerospace Inc. Common Stock", - "lastsale": "$102.16", - "netchange": "2.32", - "pctchange": "2.324%", - "volume": "2554969", - "marketCap": "41696257371.00", + "lastsale": "$114.86", + "netchange": "12.70", + "pctchange": "12.431%", + "volume": "5795734", + "marketCap": "46879719280.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -17922,11 +17908,11 @@ { "symbol": "HXL", "name": "Hexcel Corporation Common Stock", - "lastsale": "$59.95", - "netchange": "1.08", - "pctchange": "1.835%", - "volume": "842446", - "marketCap": "4856077574.00", + "lastsale": "$62.42", + "netchange": "2.47", + "pctchange": "4.12%", + "volume": "978890", + "marketCap": "5056152830.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -17936,11 +17922,11 @@ { "symbol": "HY", "name": "Hyster-Yale Inc. Class A common stock", - "lastsale": "$53.47", - "netchange": "-9.21", - "pctchange": "-14.694%", - "volume": "327457", - "marketCap": "935786330.00", + "lastsale": "$56.09", + "netchange": "2.62", + "pctchange": "4.90%", + "volume": "200449", + "marketCap": "981639335.00", "country": "United States", "ipoyear": "", "industry": "Construction/Ag Equipment/Trucks", @@ -17951,9 +17937,9 @@ "symbol": "HYAC", "name": "Haymaker Acquisition Corp. 4 Class A Ordinary Shares", "lastsale": "$10.69", - "netchange": "-0.01", - "pctchange": "-0.093%", - "volume": "16078", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "34568", "marketCap": "0.00", "country": "", "ipoyear": "2023", @@ -17964,10 +17950,10 @@ { "symbol": "HYB", "name": "New America High Income Fund Inc. (The) Common Stock", - "lastsale": "$8.18", - "netchange": "0.01", - "pctchange": "0.122%", - "volume": "34974", + "lastsale": "$8.13", + "netchange": "-0.05", + "pctchange": "-0.611%", + "volume": "40151", "marketCap": "0.00", "country": "United States", "ipoyear": "1988", @@ -17978,10 +17964,10 @@ { "symbol": "HYI", "name": "Western Asset High Yield Defined Opportunity Fund Inc. Common Stock", - "lastsale": "$12.19", - "netchange": "-0.03", - "pctchange": "-0.245%", - "volume": "45906", + "lastsale": "$12.17", + "netchange": "-0.02", + "pctchange": "-0.164%", + "volume": "60198", "marketCap": "0.00", "country": "", "ipoyear": "2010", @@ -17992,11 +17978,11 @@ { "symbol": "HYLN", "name": "Hyliion Holdings Corp. Class A Common Stock", - "lastsale": "$2.39", - "netchange": "0.10", - "pctchange": "4.367%", - "volume": "593840", - "marketCap": "414864417.00", + "lastsale": "$2.58", + "netchange": "0.19", + "pctchange": "7.95%", + "volume": "1498471", + "marketCap": "447845270.00", "country": "United States", "ipoyear": "2019", "industry": "Construction/Ag Equipment/Trucks", @@ -18006,10 +17992,10 @@ { "symbol": "HYT", "name": "Blackrock Corporate High Yield Fund Inc. Common Stock", - "lastsale": "$9.90", - "netchange": "0.06", - "pctchange": "0.61%", - "volume": "347755", + "lastsale": "$9.84", + "netchange": "-0.06", + "pctchange": "-0.606%", + "volume": "974154", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -18020,11 +18006,11 @@ { "symbol": "HZO", "name": "MarineMax Inc. (FL) Common Stock", - "lastsale": "$29.27", - "netchange": "0.58", - "pctchange": "2.022%", - "volume": "328401", - "marketCap": "653255470.00", + "lastsale": "$32.75", + "netchange": "3.48", + "pctchange": "11.889%", + "volume": "388146", + "marketCap": "730923015.00", "country": "United States", "ipoyear": "1998", "industry": "Auto & Home Supply Stores", @@ -18034,10 +18020,10 @@ { "symbol": "IAE", "name": "Voya Asia Pacific High Dividend Equity Income Fund ING Asia Pacific High Dividend Equity Income Fund Common Shares of Beneficial Interest", - "lastsale": "$6.46", - "netchange": "0.0156", - "pctchange": "0.242%", - "volume": "66213", + "lastsale": "$6.38", + "netchange": "-0.08", + "pctchange": "-1.238%", + "volume": "38844", "marketCap": "0.00", "country": "United States", "ipoyear": "2007", @@ -18048,11 +18034,11 @@ { "symbol": "IAG", "name": "Iamgold Corporation Ordinary Shares", - "lastsale": "$5.33", - "netchange": "0.04", - "pctchange": "0.756%", - "volume": "6059437", - "marketCap": "3039699000.00", + "lastsale": "$5.18", + "netchange": "-0.15", + "pctchange": "-2.814%", + "volume": "9435983", + "marketCap": "2954154000.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -18062,11 +18048,11 @@ { "symbol": "IBM", "name": "International Business Machines Corporation Common Stock", - "lastsale": "$207.57", - "netchange": "1.25", - "pctchange": "0.606%", - "volume": "2436239", - "marketCap": "191928594201.00", + "lastsale": "$213.60", + "netchange": "6.03", + "pctchange": "2.905%", + "volume": "3933480", + "marketCap": "197504204467.00", "country": "United States", "ipoyear": "", "industry": "Computer Manufacturing", @@ -18076,11 +18062,11 @@ { "symbol": "IBN", "name": "ICICI Bank Limited Common Stock", - "lastsale": "$30.99", - "netchange": "0.80", - "pctchange": "2.65%", - "volume": "4542258", - "marketCap": "109025739196.00", + "lastsale": "$30.90", + "netchange": "-0.09", + "pctchange": "-0.29%", + "volume": "3523229", + "marketCap": "108709110718.00", "country": "India", "ipoyear": "", "industry": "Commercial Banks", @@ -18090,11 +18076,11 @@ { "symbol": "IBP", "name": "Installed Building Products Inc. Common Stock", - "lastsale": "$232.55", - "netchange": "11.48", - "pctchange": "5.193%", - "volume": "387616", - "marketCap": "6565924138.00", + "lastsale": "$227.69", + "netchange": "-4.86", + "pctchange": "-2.09%", + "volume": "702780", + "marketCap": "6428704653.00", "country": "United States", "ipoyear": "2014", "industry": "Homebuilding", @@ -18104,11 +18090,11 @@ { "symbol": "IBTA", "name": "Ibotta Inc. Class A Common Stock", - "lastsale": "$72.92", - "netchange": "0.94", - "pctchange": "1.306%", - "volume": "184252", - "marketCap": "2234251737.00", + "lastsale": "$70.98", + "netchange": "-1.94", + "pctchange": "-2.66%", + "volume": "291463", + "marketCap": "2174810591.00", "country": "United States", "ipoyear": "2024", "industry": "Advertising", @@ -18118,11 +18104,11 @@ { "symbol": "ICE", "name": "Intercontinental Exchange Inc. Common Stock", - "lastsale": "$157.85", - "netchange": "3.36", - "pctchange": "2.175%", - "volume": "2191227", - "marketCap": "90633760051.00", + "lastsale": "$155.79", + "netchange": "-2.06", + "pctchange": "-1.305%", + "volume": "6013240", + "marketCap": "89450956468.00", "country": "United States", "ipoyear": "2005", "industry": "Investment Bankers/Brokers/Service", @@ -18132,11 +18118,11 @@ { "symbol": "ICL", "name": "ICL Group Ltd. Ordinary Shares", - "lastsale": "$4.32", - "netchange": "-0.12", - "pctchange": "-2.703%", - "volume": "752321", - "marketCap": "5676589452.00", + "lastsale": "$4.27", + "netchange": "-0.05", + "pctchange": "-1.157%", + "volume": "685769", + "marketCap": "5610888185.00", "country": "Israel", "ipoyear": "2014", "industry": "Agricultural Chemicals", @@ -18146,10 +18132,10 @@ { "symbol": "ICR^A", "name": "InPoint Commercial Real Estate Income Inc. 6.75% Series A Cumulative Redeemable Preferred Stock", - "lastsale": "$20.90", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "83", + "lastsale": "$20.6951", + "netchange": "-0.2049", + "pctchange": "-0.98%", + "volume": "3727", "marketCap": "", "country": "", "ipoyear": "", @@ -18160,11 +18146,11 @@ { "symbol": "IDA", "name": "IDACORP Inc. Common Stock", - "lastsale": "$109.52", - "netchange": "2.58", - "pctchange": "2.413%", - "volume": "676267", - "marketCap": "5834110029.00", + "lastsale": "$111.44", + "netchange": "1.92", + "pctchange": "1.753%", + "volume": "509099", + "marketCap": "5936388072.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -18174,10 +18160,10 @@ { "symbol": "IDE", "name": "Voya Infrastructure Industrials and Materials Fund Common Shares of Beneficial Interest", - "lastsale": "$11.58", - "netchange": "0.15", - "pctchange": "1.312%", - "volume": "98858", + "lastsale": "$11.62", + "netchange": "0.04", + "pctchange": "0.345%", + "volume": "75869", "marketCap": "0.00", "country": "United States", "ipoyear": "2010", @@ -18188,11 +18174,11 @@ { "symbol": "IDT", "name": "IDT Corporation Class B Common Stock", - "lastsale": "$46.95", - "netchange": "0.64", - "pctchange": "1.382%", - "volume": "103644", - "marketCap": "1184493803.00", + "lastsale": "$50.19", + "netchange": "3.24", + "pctchange": "6.901%", + "volume": "221309", + "marketCap": "1266235229.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -18202,11 +18188,11 @@ { "symbol": "IEX", "name": "IDEX Corporation Common Stock", - "lastsale": "$224.71", - "netchange": "5.71", - "pctchange": "2.607%", - "volume": "839823", - "marketCap": "17015784541.00", + "lastsale": "$234.90", + "netchange": "10.19", + "pctchange": "4.535%", + "volume": "917470", + "marketCap": "17787405049.00", "country": "United States", "ipoyear": "1989", "industry": "Fluid Controls", @@ -18216,11 +18202,11 @@ { "symbol": "IFF", "name": "International Flavors & Fragrances Inc. Common Stock", - "lastsale": "$99.10", - "netchange": "0.13", - "pctchange": "0.131%", - "volume": "1396619", - "marketCap": "25335824243.00", + "lastsale": "$87.57", + "netchange": "-11.53", + "pctchange": "-11.635%", + "volume": "5081225", + "marketCap": "22388073955.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -18230,10 +18216,10 @@ { "symbol": "IFN", "name": "India Fund Inc. (The) Common Stock", - "lastsale": "$17.59", - "netchange": "0.05", - "pctchange": "0.285%", - "volume": "130811", + "lastsale": "$17.88", + "netchange": "0.29", + "pctchange": "1.649%", + "volume": "201911", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -18244,11 +18230,11 @@ { "symbol": "IFS", "name": "Intercorp Financial Services Inc. Common Shares", - "lastsale": "$26.80", - "netchange": "-0.15", - "pctchange": "-0.557%", - "volume": "139735", - "marketCap": "3068064268.00", + "lastsale": "$26.70", + "netchange": "-0.10", + "pctchange": "-0.373%", + "volume": "104289", + "marketCap": "3056616267.00", "country": "", "ipoyear": "2019", "industry": "Commercial Banks", @@ -18258,10 +18244,10 @@ { "symbol": "IGA", "name": "Voya Global Advantage and Premium Opportunity Fund Common Shares of Beneficial Interest", - "lastsale": "$9.29", - "netchange": "-0.01", - "pctchange": "-0.108%", - "volume": "51501", + "lastsale": "$9.40", + "netchange": "0.11", + "pctchange": "1.184%", + "volume": "41305", "marketCap": "0.00", "country": "United States", "ipoyear": "2005", @@ -18272,10 +18258,10 @@ { "symbol": "IGD", "name": "Voya Global Equity Dividend and Premium Opportunity Fund", - "lastsale": "$5.40", + "lastsale": "$5.45", "netchange": "0.05", - "pctchange": "0.935%", - "volume": "169664", + "pctchange": "0.926%", + "volume": "272027", "marketCap": "0.00", "country": "United States", "ipoyear": "2005", @@ -18286,10 +18272,10 @@ { "symbol": "IGI", "name": "Western Asset Investment Grade Opportunity Trust Inc. Common Stock", - "lastsale": "$16.82", - "netchange": "-0.07", - "pctchange": "-0.414%", - "volume": "24403", + "lastsale": "$16.60", + "netchange": "-0.22", + "pctchange": "-1.308%", + "volume": "36541", "marketCap": "0.00", "country": "United States", "ipoyear": "2009", @@ -18300,10 +18286,10 @@ { "symbol": "IGR", "name": "CBRE Global Real Estate Income Fund Common Shares of Beneficial Interest", - "lastsale": "$5.67", - "netchange": "0.09", - "pctchange": "1.613%", - "volume": "447178", + "lastsale": "$5.58", + "netchange": "-0.09", + "pctchange": "-1.587%", + "volume": "940053", "marketCap": "0.00", "country": "United States", "ipoyear": "2004", @@ -18314,11 +18300,11 @@ { "symbol": "IGT", "name": "International Game Technology Ordinary Shares", - "lastsale": "$20.48", - "netchange": "0.16", - "pctchange": "0.787%", - "volume": "696239", - "marketCap": "4105876460.00", + "lastsale": "$21.23", + "netchange": "0.75", + "pctchange": "3.662%", + "volume": "1106684", + "marketCap": "4256238146.00", "country": "United States", "ipoyear": "2015", "industry": "Services-Misc. Amusement & Recreation", @@ -18328,11 +18314,11 @@ { "symbol": "IH", "name": "iHuman Inc. American depositary shares each representing five Class A ordinary shares", - "lastsale": "$1.77", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "11975", - "marketCap": "93351494.00", + "lastsale": "$1.80", + "netchange": "0.03", + "pctchange": "1.695%", + "volume": "24820", + "marketCap": "94933723.00", "country": "United States", "ipoyear": "2020", "industry": "Other Consumer Services", @@ -18342,10 +18328,10 @@ { "symbol": "IHD", "name": "Voya Emerging Markets High Income Dividend Equity Fund Common Shares", - "lastsale": "$5.40", - "netchange": "0.03", - "pctchange": "0.559%", - "volume": "84439", + "lastsale": "$5.34", + "netchange": "-0.06", + "pctchange": "-1.111%", + "volume": "81360", "marketCap": "0.00", "country": "United States", "ipoyear": "2011", @@ -18356,11 +18342,11 @@ { "symbol": "IHG", "name": "Intercontinental Hotels Group American Depositary Shares (Each representing one Ordinary Share)", - "lastsale": "$112.89", - "netchange": "1.18", - "pctchange": "1.056%", - "volume": "116940", - "marketCap": "17987452329.00", + "lastsale": "$118.34", + "netchange": "5.45", + "pctchange": "4.828%", + "volume": "107143", + "marketCap": "18855834074.00", "country": "United Kingdom", "ipoyear": "", "industry": "Hotels/Resorts", @@ -18370,11 +18356,11 @@ { "symbol": "IHS", "name": "IHS Holding Limited Ordinary Shares", - "lastsale": "$2.99", - "netchange": "0.06", - "pctchange": "2.048%", - "volume": "238914", - "marketCap": "992440806.00", + "lastsale": "$2.98", + "netchange": "-0.01", + "pctchange": "-0.334%", + "volume": "309235", + "marketCap": "989121606.00", "country": "Cayman Islands", "ipoyear": "2021", "industry": "Telecommunications Equipment", @@ -18384,11 +18370,11 @@ { "symbol": "IHTA", "name": "Invesco High Income 2024 Target Term Fund Common Shares of Beneficial Interest No par value per share", - "lastsale": "$7.66", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "313008", - "marketCap": "67298171.00", + "lastsale": "$7.675", + "netchange": "0.015", + "pctchange": "0.196%", + "volume": "83957", + "marketCap": "67429956.00", "country": "", "ipoyear": "2017", "industry": "Finance/Investors Services", @@ -18398,10 +18384,10 @@ { "symbol": "IIF", "name": "Morgan Stanley India Investment Fund Inc. Common Stock", - "lastsale": "$28.04", - "netchange": "0.27", - "pctchange": "0.972%", - "volume": "45829", + "lastsale": "$28.27", + "netchange": "0.23", + "pctchange": "0.82%", + "volume": "45115", "marketCap": "0.00", "country": "United States", "ipoyear": "1994", @@ -18412,11 +18398,11 @@ { "symbol": "IIIN", "name": "Insteel Industries Inc. Common Stock", - "lastsale": "$27.75", - "netchange": "0.48", - "pctchange": "1.76%", - "volume": "84575", - "marketCap": "539797801.00", + "lastsale": "$30.03", + "netchange": "2.28", + "pctchange": "8.216%", + "volume": "206147", + "marketCap": "584148755.00", "country": "United States", "ipoyear": "", "industry": "Steel/Iron Ore", @@ -18426,11 +18412,11 @@ { "symbol": "IIM", "name": "Invesco Value Municipal Income Trust Common Stock", - "lastsale": "$12.45", - "netchange": "0.07", - "pctchange": "0.565%", - "volume": "110007", - "marketCap": "586002066.00", + "lastsale": "$12.30", + "netchange": "-0.15", + "pctchange": "-1.205%", + "volume": "297158", + "marketCap": "578941800.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -18440,11 +18426,11 @@ { "symbol": "IIPR", "name": "Innovative Industrial Properties Inc. Common Stock", - "lastsale": "$132.34", - "netchange": "1.71", - "pctchange": "1.309%", - "volume": "113168", - "marketCap": "3749434779.00", + "lastsale": "$123.00", + "netchange": "-9.34", + "pctchange": "-7.058%", + "volume": "746284", + "marketCap": "3484815459.00", "country": "United States", "ipoyear": "2016", "industry": "Real Estate", @@ -18454,10 +18440,10 @@ { "symbol": "IIPR^A", "name": "Innovative Industrial Properties Inc. 9.00% Series A Cumulative Redeemable Preferred Stock", - "lastsale": "$26.21", - "netchange": "0.03", - "pctchange": "0.115%", - "volume": "399", + "lastsale": "$26.13", + "netchange": "-0.08", + "pctchange": "-0.305%", + "volume": "4311", "marketCap": "", "country": "United States", "ipoyear": "", @@ -18468,11 +18454,11 @@ { "symbol": "IMAX", "name": "Imax Corporation Common Stock", - "lastsale": "$24.26", - "netchange": "0.07", - "pctchange": "0.289%", - "volume": "504302", - "marketCap": "1278080871.00", + "lastsale": "$24.73", + "netchange": "0.47", + "pctchange": "1.937%", + "volume": "846554", + "marketCap": "1302841712.00", "country": "Canada", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -18482,11 +18468,11 @@ { "symbol": "INFA", "name": "Informatica Inc. Class A Common Stock", - "lastsale": "$25.56", - "netchange": "-0.05", - "pctchange": "-0.195%", - "volume": "2729909", - "marketCap": "7743098756.00", + "lastsale": "$26.45", + "netchange": "0.89", + "pctchange": "3.482%", + "volume": "2260969", + "marketCap": "8012713697.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -18496,11 +18482,11 @@ { "symbol": "INFY", "name": "Infosys Limited American Depositary Shares", - "lastsale": "$20.71", - "netchange": "-0.01", - "pctchange": "-0.048%", - "volume": "9558348", - "marketCap": "85985751559.00", + "lastsale": "$21.40", + "netchange": "0.69", + "pctchange": "3.332%", + "volume": "17779872", + "marketCap": "88850559313.00", "country": "India", "ipoyear": "", "industry": "EDP Services", @@ -18510,11 +18496,11 @@ { "symbol": "ING", "name": "ING Group N.V. Common Stock", - "lastsale": "$16.99", - "netchange": "-0.16", - "pctchange": "-0.933%", - "volume": "1984613", - "marketCap": "59434324028.00", + "lastsale": "$16.29", + "netchange": "-0.70", + "pctchange": "-4.12%", + "volume": "2717899", + "marketCap": "56985587900.00", "country": "Netherlands", "ipoyear": "1997", "industry": "Commercial Banks", @@ -18524,11 +18510,11 @@ { "symbol": "INGM", "name": "Ingram Micro Holding Corporation Common Stock", - "lastsale": "$24.03", - "netchange": "0.45", - "pctchange": "1.908%", - "volume": "121322", - "marketCap": "5658949296.00", + "lastsale": "$24.34", + "netchange": "0.31", + "pctchange": "1.29%", + "volume": "253249", + "marketCap": "5731952803.00", "country": "", "ipoyear": "2024", "industry": "Retail: Computer Software & Peripheral Equipment", @@ -18538,11 +18524,11 @@ { "symbol": "INGR", "name": "Ingredion Incorporated Common Stock", - "lastsale": "$154.86", - "netchange": "20.82", - "pctchange": "15.533%", - "volume": "1440463", - "marketCap": "10075413050.00", + "lastsale": "$150.52", + "netchange": "-4.34", + "pctchange": "-2.803%", + "volume": "1165675", + "marketCap": "9793046444.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -18552,11 +18538,11 @@ { "symbol": "INN", "name": "Summit Hotel Properties Inc. Common Stock", - "lastsale": "$6.06", - "netchange": "-0.12", - "pctchange": "-1.942%", - "volume": "1092810", - "marketCap": "656515633.00", + "lastsale": "$6.49", + "netchange": "0.43", + "pctchange": "7.096%", + "volume": "1381513", + "marketCap": "703630536.00", "country": "United States", "ipoyear": "2011", "industry": "Real Estate Investment Trusts", @@ -18566,10 +18552,10 @@ { "symbol": "INN^E", "name": "Summit Hotel Properties Inc. 6.250% Series E Cumulative Redeemable Preferred Stock", - "lastsale": "$21.03", - "netchange": "-0.06", - "pctchange": "-0.284%", - "volume": "28379", + "lastsale": "$20.89", + "netchange": "-0.14", + "pctchange": "-0.666%", + "volume": "10067", "marketCap": "", "country": "United States", "ipoyear": "", @@ -18580,10 +18566,10 @@ { "symbol": "INN^F", "name": "Summit Hotel Properties Inc. 5.875% Series F Cumulative Redeemable Preferred Stock $0.01 par value per share", - "lastsale": "$21.50", - "netchange": "0.50", - "pctchange": "2.381%", - "volume": "12578", + "lastsale": "$21.05", + "netchange": "-0.45", + "pctchange": "-2.093%", + "volume": "603", "marketCap": "", "country": "United States", "ipoyear": "", @@ -18594,10 +18580,10 @@ { "symbol": "INSI", "name": "Insight Select Income Fund", - "lastsale": "$17.32", - "netchange": "0.02", - "pctchange": "0.116%", - "volume": "3791", + "lastsale": "$17.08", + "netchange": "-0.24", + "pctchange": "-1.386%", + "volume": "14502", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -18608,11 +18594,11 @@ { "symbol": "INSP", "name": "Inspire Medical Systems Inc. Common Stock", - "lastsale": "$199.00", - "netchange": "6.29", - "pctchange": "3.264%", - "volume": "1590157", - "marketCap": "5934519693.00", + "lastsale": "$211.63", + "netchange": "12.63", + "pctchange": "6.347%", + "volume": "1059418", + "marketCap": "6341898010.00", "country": "United States", "ipoyear": "2018", "industry": "Medical/Dental Instruments", @@ -18622,11 +18608,11 @@ { "symbol": "INST", "name": "Instructure Holdings Inc. Common Stock", - "lastsale": "$23.57", + "lastsale": "$23.58", "netchange": "0.01", "pctchange": "0.042%", - "volume": "857867", - "marketCap": "3452327975.00", + "volume": "1289071", + "marketCap": "3453792688.00", "country": "", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -18636,11 +18622,11 @@ { "symbol": "INSW", "name": "International Seaways Inc. Common Stock ", - "lastsale": "$43.36", - "netchange": "0.17", - "pctchange": "0.394%", - "volume": "682044", - "marketCap": "2154752826.00", + "lastsale": "$44.83", + "netchange": "1.47", + "pctchange": "3.39%", + "volume": "888245", + "marketCap": "2227803718.00", "country": "United States", "ipoyear": "2016", "industry": "Marine Transportation", @@ -18650,11 +18636,11 @@ { "symbol": "INVH", "name": "Invitation Homes Inc. Common Stock", - "lastsale": "$32.26", - "netchange": "0.47", - "pctchange": "1.478%", - "volume": "3404162", - "marketCap": "19762652720.00", + "lastsale": "$33.36", + "netchange": "1.10", + "pctchange": "3.41%", + "volume": "6394682", + "marketCap": "20436518746.00", "country": "United States", "ipoyear": "2017", "industry": "Real Estate", @@ -18664,11 +18650,11 @@ { "symbol": "INVX", "name": "Innovex International Inc. Common Stock", - "lastsale": "$14.45", - "netchange": "0.16", - "pctchange": "1.12%", - "volume": "269301", - "marketCap": "497834724.00", + "lastsale": "$15.52", + "netchange": "1.07", + "pctchange": "7.405%", + "volume": "768322", + "marketCap": "534698610.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -18678,11 +18664,11 @@ { "symbol": "IONQ", "name": "IonQ Inc. Common Stock", - "lastsale": "$15.35", - "netchange": "0.98", - "pctchange": "6.82%", - "volume": "12846432", - "marketCap": "3286068918.00", + "lastsale": "$16.45", + "netchange": "1.10", + "pctchange": "7.166%", + "volume": "20614562", + "marketCap": "3521552684.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -18692,11 +18678,11 @@ { "symbol": "IOT", "name": "Samsara Inc. Class A Common Stock", - "lastsale": "$48.24", - "netchange": "1.58", - "pctchange": "3.386%", - "volume": "2133042", - "marketCap": "26838864481.00", + "lastsale": "$50.26", + "netchange": "2.02", + "pctchange": "4.187%", + "volume": "4708069", + "marketCap": "27962714113.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -18706,11 +18692,11 @@ { "symbol": "IP", "name": "International Paper Company Common Stock", - "lastsale": "$57.56", - "netchange": "0.96", - "pctchange": "1.696%", - "volume": "7457894", - "marketCap": "19996820942.00", + "lastsale": "$58.83", + "netchange": "1.27", + "pctchange": "2.206%", + "volume": "6533817", + "marketCap": "20438029465.00", "country": "United States", "ipoyear": "", "industry": "Paper", @@ -18720,11 +18706,11 @@ { "symbol": "IPG", "name": "Interpublic Group of Companies Inc. (The) Common Stock", - "lastsale": "$29.77", - "netchange": "0.27", - "pctchange": "0.915%", - "volume": "2965541", - "marketCap": "11089581558.00", + "lastsale": "$30.38", + "netchange": "0.61", + "pctchange": "2.049%", + "volume": "5510534", + "marketCap": "11316811815.00", "country": "United States", "ipoyear": "", "industry": "Advertising", @@ -18734,11 +18720,11 @@ { "symbol": "IPI", "name": "Intrepid Potash Inc Common Stock", - "lastsale": "$28.79", - "netchange": "2.07", - "pctchange": "7.747%", - "volume": "283539", - "marketCap": "382373089.00", + "lastsale": "$26.86", + "netchange": "-1.93", + "pctchange": "-6.704%", + "volume": "296738", + "marketCap": "356739881.00", "country": "United States", "ipoyear": "2008", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", @@ -18748,11 +18734,11 @@ { "symbol": "IQI", "name": "Invesco Quality Municipal Income Trust Common Stock", - "lastsale": "$10.10", - "netchange": "0.08", - "pctchange": "0.798%", - "volume": "126001", - "marketCap": "534126350.00", + "lastsale": "$10.02", + "netchange": "-0.08", + "pctchange": "-0.792%", + "volume": "395352", + "marketCap": "529895646.00", "country": "United States", "ipoyear": "", "industry": "Finance Companies", @@ -18762,11 +18748,11 @@ { "symbol": "IQV", "name": "IQVIA Holdings Inc. Common Stock", - "lastsale": "$212.87", - "netchange": "2.68", - "pctchange": "1.275%", - "volume": "1125608", - "marketCap": "38635905000.00", + "lastsale": "$221.25", + "netchange": "8.38", + "pctchange": "3.937%", + "volume": "2064229", + "marketCap": "40156875000.00", "country": "United States", "ipoyear": "2013", "industry": "Biotechnology: Commercial Physical & Biological Resarch", @@ -18776,11 +18762,11 @@ { "symbol": "IR", "name": "Ingersoll Rand Inc. Common Stock", - "lastsale": "$97.70", - "netchange": "3.09", - "pctchange": "3.266%", - "volume": "2081603", - "marketCap": "39374313825.00", + "lastsale": "$102.98", + "netchange": "5.28", + "pctchange": "5.404%", + "volume": "3745643", + "marketCap": "41502219424.00", "country": "United States", "ipoyear": "2017", "industry": "Industrial Machinery/Components", @@ -18790,11 +18776,11 @@ { "symbol": "IRM", "name": "Iron Mountain Incorporated (Delaware)Common Stock REIT", - "lastsale": "$125.73", - "netchange": "3.38", - "pctchange": "2.763%", - "volume": "1669002", - "marketCap": "36881113403.00", + "lastsale": "$114.44", + "netchange": "-11.29", + "pctchange": "-8.98%", + "volume": "4447627", + "marketCap": "33569351927.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -18804,11 +18790,11 @@ { "symbol": "IRS", "name": "IRSA Inversiones Y Representaciones S.A. Global Depositary Shares (Each representing ten shares of Common Stock)", - "lastsale": "$13.57", - "netchange": "0.26", - "pctchange": "1.953%", - "volume": "107986", - "marketCap": "1006160080.00", + "lastsale": "$14.03", + "netchange": "0.46", + "pctchange": "3.39%", + "volume": "154098", + "marketCap": "1040267201.00", "country": "Argentina", "ipoyear": "", "industry": "Homebuilding", @@ -18818,11 +18804,11 @@ { "symbol": "IRT", "name": "Independence Realty Trust Inc. Common Stock", - "lastsale": "$19.91", - "netchange": "0.66", - "pctchange": "3.429%", - "volume": "1798213", - "marketCap": "4481689154.00", + "lastsale": "$20.24", + "netchange": "0.33", + "pctchange": "1.657%", + "volume": "2577577", + "marketCap": "4555971295.00", "country": "United States", "ipoyear": "2013", "industry": "Real Estate Investment Trusts", @@ -18832,10 +18818,10 @@ { "symbol": "ISD", "name": "PGIM High Yield Bond Fund Inc.", - "lastsale": "$13.89", - "netchange": "0.09", - "pctchange": "0.652%", - "volume": "99032", + "lastsale": "$14.10", + "netchange": "0.21", + "pctchange": "1.512%", + "volume": "248155", "marketCap": "0.00", "country": "United States", "ipoyear": "2012", @@ -18846,11 +18832,11 @@ { "symbol": "IT", "name": "Gartner Inc. Common Stock", - "lastsale": "$513.48", - "netchange": "8.42", - "pctchange": "1.667%", - "volume": "697642", - "marketCap": "39568519249.00", + "lastsale": "$536.90", + "netchange": "23.42", + "pctchange": "4.561%", + "volume": "497898", + "marketCap": "41373253067.00", "country": "United States", "ipoyear": "1993", "industry": "Other Consumer Services", @@ -18860,11 +18846,11 @@ { "symbol": "ITGR", "name": "Integer Holdings Corporation Common Stock", - "lastsale": "$128.68", - "netchange": "2.15", - "pctchange": "1.699%", - "volume": "588211", - "marketCap": "4316187391.00", + "lastsale": "$135.42", + "netchange": "6.74", + "pctchange": "5.238%", + "volume": "440325", + "marketCap": "4542260619.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -18874,11 +18860,11 @@ { "symbol": "ITT", "name": "ITT Inc. Common Stock ", - "lastsale": "$144.98", - "netchange": "3.72", - "pctchange": "2.633%", - "volume": "345651", - "marketCap": "11815870000.00", + "lastsale": "$152.24", + "netchange": "7.26", + "pctchange": "5.008%", + "volume": "654191", + "marketCap": "12407560000.00", "country": "United States", "ipoyear": "2011", "industry": "Fluid Controls", @@ -18888,11 +18874,11 @@ { "symbol": "ITUB", "name": "Itau Unibanco Banco Holding SA American Depositary Shares (Each repstg 500 Preferred shares)", - "lastsale": "$6.29", - "netchange": "0.21", - "pctchange": "3.454%", - "volume": "59463512", - "marketCap": "61647451291.00", + "lastsale": "$6.36", + "netchange": "0.07", + "pctchange": "1.113%", + "volume": "33883165", + "marketCap": "62333511958.00", "country": "Brazil", "ipoyear": "", "industry": "Major Banks", @@ -18902,11 +18888,11 @@ { "symbol": "ITW", "name": "Illinois Tool Works Inc. Common Stock", - "lastsale": "$266.43", - "netchange": "2.55", - "pctchange": "0.966%", - "volume": "794710", - "marketCap": "78676779000.00", + "lastsale": "$275.47", + "netchange": "9.04", + "pctchange": "3.393%", + "volume": "1151612", + "marketCap": "81346291000.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -18916,11 +18902,11 @@ { "symbol": "IVR", "name": "INVESCO MORTGAGE CAPITAL INC Common Stock", - "lastsale": "$8.14", - "netchange": "0.07", - "pctchange": "0.867%", - "volume": "982771", - "marketCap": "446232236.00", + "lastsale": "$7.99", + "netchange": "-0.15", + "pctchange": "-1.843%", + "volume": "4272836", + "marketCap": "438009283.00", "country": "United States", "ipoyear": "2009", "industry": "Real Estate Investment Trusts", @@ -18930,10 +18916,10 @@ { "symbol": "IVR^B", "name": "Invesco Mortgage Capital Inc. Preferred Series B Cum Fxd to Fltg", - "lastsale": "$25.26", - "netchange": "0.38", - "pctchange": "1.527%", - "volume": "54626", + "lastsale": "$25.27", + "netchange": "0.01", + "pctchange": "0.04%", + "volume": "19470", "marketCap": "", "country": "United States", "ipoyear": "", @@ -18944,10 +18930,10 @@ { "symbol": "IVR^C", "name": "INVESCO MORTGAGE CAPITAL INC 7.5% Fixed-to-Floating Series C Cumulative Redeemable Preferred Stock Liquation Preference $25.00 per Share", - "lastsale": "$24.26", - "netchange": "0.0283", - "pctchange": "0.117%", - "volume": "15431", + "lastsale": "$24.29", + "netchange": "0.03", + "pctchange": "0.124%", + "volume": "10472", "marketCap": "", "country": "United States", "ipoyear": "", @@ -18958,11 +18944,11 @@ { "symbol": "IVT", "name": "InvenTrust Properties Corp. Common Stock", - "lastsale": "$29.88", - "netchange": "0.18", - "pctchange": "0.606%", - "volume": "666010", - "marketCap": "2304657278.00", + "lastsale": "$30.54", + "netchange": "0.66", + "pctchange": "2.209%", + "volume": "673470", + "marketCap": "2355563363.00", "country": "United States", "ipoyear": "2021", "industry": "Real Estate Investment Trusts", @@ -18972,11 +18958,11 @@ { "symbol": "IVZ", "name": "Invesco Ltd Common Stock", - "lastsale": "$17.86", - "netchange": "0.39", - "pctchange": "2.232%", - "volume": "4530356", - "marketCap": "8026997543.00", + "lastsale": "$18.59", + "netchange": "0.73", + "pctchange": "4.087%", + "volume": "6237613", + "marketCap": "8355088708.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -18986,11 +18972,11 @@ { "symbol": "IX", "name": "Orix Corp Ads Common Stock", - "lastsale": "$109.08", - "netchange": "2.26", - "pctchange": "2.116%", - "volume": "24634", - "marketCap": "26505590376.00", + "lastsale": "$108.95", + "netchange": "-0.13", + "pctchange": "-0.119%", + "volume": "22382", + "marketCap": "26474001388.00", "country": "Japan", "ipoyear": "", "industry": "Diversified Financial Services", @@ -19000,11 +18986,11 @@ { "symbol": "J", "name": "Jacobs Solutions Inc. Common Stock", - "lastsale": "$141.69", - "netchange": "1.85", - "pctchange": "1.323%", - "volume": "398697", - "marketCap": "17604745453.00", + "lastsale": "$147.62", + "netchange": "5.93", + "pctchange": "4.185%", + "volume": "739680", + "marketCap": "18341538032.00", "country": "United States", "ipoyear": "2022", "industry": "Military/Government/Technical", @@ -19014,11 +19000,11 @@ { "symbol": "JBGS", "name": "JBG SMITH Properties Common Shares ", - "lastsale": "$17.10", - "netchange": "0.20", - "pctchange": "1.183%", - "volume": "268142", - "marketCap": "1444569679.00", + "lastsale": "$17.43", + "netchange": "0.33", + "pctchange": "1.93%", + "volume": "914907", + "marketCap": "1472447339.00", "country": "United States", "ipoyear": "2017", "industry": "Real Estate Investment Trusts", @@ -19028,11 +19014,11 @@ { "symbol": "JBI", "name": "Janus International Group Inc. Common Stock", - "lastsale": "$7.02", - "netchange": "-0.02", - "pctchange": "-0.284%", - "volume": "2000746", - "marketCap": "990344247.00", + "lastsale": "$7.80", + "netchange": "0.78", + "pctchange": "11.111%", + "volume": "3949919", + "marketCap": "1100382496.00", "country": "United States", "ipoyear": "2021", "industry": "Building Products", @@ -19043,9 +19029,9 @@ "symbol": "JBK", "name": "Lehman ABS 3.50 3.50% Adjustable Corp Backed Tr Certs GS Cap I", "lastsale": "$26.39", - "netchange": "0.28", - "pctchange": "1.072%", - "volume": "100", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "11", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -19056,11 +19042,11 @@ { "symbol": "JBL", "name": "Jabil Inc. Common Stock", - "lastsale": "$128.66", - "netchange": "1.36", - "pctchange": "1.068%", - "volume": "796074", - "marketCap": "14518405340.00", + "lastsale": "$137.77", + "netchange": "9.11", + "pctchange": "7.081%", + "volume": "2006445", + "marketCap": "15546406837.00", "country": "United States", "ipoyear": "1993", "industry": "Electrical Products", @@ -19070,11 +19056,11 @@ { "symbol": "JBT", "name": "John Bean Technologies Corporation Common Stock", - "lastsale": "$115.67", - "netchange": "0.75", - "pctchange": "0.653%", - "volume": "293275", - "marketCap": "3683237937.00", + "lastsale": "$119.60", + "netchange": "3.93", + "pctchange": "3.398%", + "volume": "485389", + "marketCap": "3808379505.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -19084,10 +19070,10 @@ { "symbol": "JCE", "name": "Nuveen Core Equity Alpha Fund Common Shares of Beneficial Interest", - "lastsale": "$15.04", - "netchange": "0.05", - "pctchange": "0.334%", - "volume": "14467", + "lastsale": "$15.33", + "netchange": "0.29", + "pctchange": "1.928%", + "volume": "21079", "marketCap": "0.00", "country": "United States", "ipoyear": "2007", @@ -19098,11 +19084,11 @@ { "symbol": "JCI", "name": "Johnson Controls International plc Ordinary Share", - "lastsale": "$74.86", - "netchange": "0.63", - "pctchange": "0.849%", - "volume": "4247105", - "marketCap": "50007494278.00", + "lastsale": "$81.47", + "netchange": "6.61", + "pctchange": "8.83%", + "volume": "7906628", + "marketCap": "54423063837.00", "country": "Switzerland", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -19112,11 +19098,11 @@ { "symbol": "JEF", "name": "Jefferies Financial Group Inc. Common Stock", - "lastsale": "$64.82", - "netchange": "0.99", - "pctchange": "1.551%", - "volume": "903298", - "marketCap": "13320419576.00", + "lastsale": "$72.06", + "netchange": "7.24", + "pctchange": "11.169%", + "volume": "4530524", + "marketCap": "14808229476.00", "country": "United States", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -19126,11 +19112,11 @@ { "symbol": "JELD", "name": "JELD-WEN Holding Inc. Common Stock", - "lastsale": "$9.92", - "netchange": "-4.21", - "pctchange": "-29.795%", - "volume": "5593558", - "marketCap": "838662949.00", + "lastsale": "$10.87", + "netchange": "0.95", + "pctchange": "9.577%", + "volume": "2608875", + "marketCap": "918978453.00", "country": "United States", "ipoyear": "2017", "industry": "Forest Products", @@ -19140,11 +19126,11 @@ { "symbol": "JEQ", "name": "abrdn Japan Equity Fund Inc. Common Stock", - "lastsale": "$5.92", - "netchange": "0.0799", - "pctchange": "1.368%", - "volume": "6955", - "marketCap": "80511941.00", + "lastsale": "$5.91", + "netchange": "-0.01", + "pctchange": "-0.169%", + "volume": "17654", + "marketCap": "80375941.00", "country": "United States", "ipoyear": "1992", "industry": "Air Freight/Delivery Services", @@ -19154,10 +19140,10 @@ { "symbol": "JFR", "name": "Nuveen Floating Rate Income Fund Common Stock", - "lastsale": "$8.86", - "netchange": "0.05", - "pctchange": "0.568%", - "volume": "299252", + "lastsale": "$8.89", + "netchange": "0.03", + "pctchange": "0.339%", + "volume": "475273", "marketCap": "0.00", "country": "United States", "ipoyear": "2004", @@ -19168,10 +19154,10 @@ { "symbol": "JGH", "name": "Nuveen Global High Income Fund Common Shares of Beneficial Interest", - "lastsale": "$12.85", - "netchange": "0.04", - "pctchange": "0.312%", - "volume": "41355", + "lastsale": "$12.93", + "netchange": "0.08", + "pctchange": "0.623%", + "volume": "57098", "marketCap": "0.00", "country": "United States", "ipoyear": "2014", @@ -19182,11 +19168,11 @@ { "symbol": "JHG", "name": "Janus Henderson Group plc Ordinary Shares", - "lastsale": "$42.19", - "netchange": "0.63", - "pctchange": "1.516%", - "volume": "547276", - "marketCap": "6707995379.00", + "lastsale": "$44.58", + "netchange": "2.39", + "pctchange": "5.665%", + "volume": "1246111", + "marketCap": "7087993222.00", "country": "United Kingdom", "ipoyear": "2017", "industry": "Investment Managers", @@ -19196,11 +19182,11 @@ { "symbol": "JHI", "name": "John Hancock Investors Trust Common Stock", - "lastsale": "$14.12", - "netchange": "0.0207", - "pctchange": "0.147%", - "volume": "17077", - "marketCap": "123473004.00", + "lastsale": "$14.18", + "netchange": "0.06", + "pctchange": "0.425%", + "volume": "56465", + "marketCap": "123997676.00", "country": "United States", "ipoyear": "", "industry": "Trusts Except Educational Religious and Charitable", @@ -19210,11 +19196,11 @@ { "symbol": "JHS", "name": "John Hancock Income Securities Trust Common Stock", - "lastsale": "$11.46", - "netchange": "0.02", - "pctchange": "0.175%", - "volume": "8064", - "marketCap": "133469864.00", + "lastsale": "$11.50", + "netchange": "0.04", + "pctchange": "0.349%", + "volume": "4986", + "marketCap": "133935728.00", "country": "United States", "ipoyear": "", "industry": "Finance Companies", @@ -19224,11 +19210,11 @@ { "symbol": "JHX", "name": "James Hardie Industries plc American Depositary Shares (Ireland)", - "lastsale": "$32.34", - "netchange": "0.60", - "pctchange": "1.89%", - "volume": "60237", - "marketCap": "14028595064.00", + "lastsale": "$32.30", + "netchange": "-0.04", + "pctchange": "-0.124%", + "volume": "112975", + "marketCap": "14011243678.00", "country": "Ireland", "ipoyear": "", "industry": "Building Materials", @@ -19238,11 +19224,11 @@ { "symbol": "JILL", "name": "J. Jill Inc. Common Stock", - "lastsale": "$24.77", - "netchange": "0.81", - "pctchange": "3.381%", - "volume": "99015", - "marketCap": "373639498.00", + "lastsale": "$25.97", + "netchange": "1.20", + "pctchange": "4.845%", + "volume": "122981", + "marketCap": "391740725.00", "country": "United States", "ipoyear": "2017", "industry": "Apparel", @@ -19252,11 +19238,11 @@ { "symbol": "JKS", "name": "JinkoSolar Holding Company Limited American Depositary Shares (each representing 4 Common Shares)", - "lastsale": "$28.16", - "netchange": "0.32", - "pctchange": "1.149%", - "volume": "1348724", - "marketCap": "1548818388.00", + "lastsale": "$24.13", + "netchange": "-4.03", + "pctchange": "-14.311%", + "volume": "3129049", + "marketCap": "1327165757.00", "country": "China", "ipoyear": "2010", "industry": "Semiconductors", @@ -19266,11 +19252,11 @@ { "symbol": "JLL", "name": "Jones Lang LaSalle Incorporated Common Stock", - "lastsale": "$279.82", - "netchange": "11.96", - "pctchange": "4.465%", - "volume": "474660", - "marketCap": "13281442238.00", + "lastsale": "$262.08", + "netchange": "-17.74", + "pctchange": "-6.34%", + "volume": "861335", + "marketCap": "12439426709.00", "country": "United States", "ipoyear": "", "industry": "Real Estate", @@ -19280,10 +19266,10 @@ { "symbol": "JLS", "name": "Nuveen Mortgage and Income Fund", - "lastsale": "$18.10", - "netchange": "-0.06", - "pctchange": "-0.33%", - "volume": "20135", + "lastsale": "$18.14", + "netchange": "0.04", + "pctchange": "0.221%", + "volume": "11929", "marketCap": "0.00", "country": "United States", "ipoyear": "2009", @@ -19294,11 +19280,11 @@ { "symbol": "JMIA", "name": "Jumia Technologies AG American Depositary Shares each representing two Ordinary Shares", - "lastsale": "$4.72", + "lastsale": "$4.82", "netchange": "0.10", - "pctchange": "2.165%", - "volume": "1322774", - "marketCap": "578011200.00", + "pctchange": "2.119%", + "volume": "2777247", + "marketCap": "590257200.00", "country": "", "ipoyear": "2019", "industry": "Catalog/Specialty Distribution", @@ -19308,10 +19294,10 @@ { "symbol": "JMM", "name": "Nuveen Multi-Market Income Fund (MA)", - "lastsale": "$6.04", - "netchange": "-0.06", - "pctchange": "-0.984%", - "volume": "6384", + "lastsale": "$5.99", + "netchange": "-0.05", + "pctchange": "-0.828%", + "volume": "5678", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -19322,11 +19308,11 @@ { "symbol": "JNJ", "name": "Johnson & Johnson Common Stock", - "lastsale": "$158.35", - "netchange": "0.11", - "pctchange": "0.07%", - "volume": "6544742", - "marketCap": "381247097616.00", + "lastsale": "$157.88", + "netchange": "-0.47", + "pctchange": "-0.297%", + "volume": "8925638", + "marketCap": "380115514819.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -19336,11 +19322,11 @@ { "symbol": "JNPR", "name": "Juniper Networks Inc. Common Stock", - "lastsale": "$39.15", - "netchange": "0.17", - "pctchange": "0.436%", - "volume": "2251835", - "marketCap": "12962136582.00", + "lastsale": "$39.01", + "netchange": "-0.14", + "pctchange": "-0.358%", + "volume": "8025229", + "marketCap": "12915784114.00", "country": "United States", "ipoyear": "1999", "industry": "Computer Communications Equipment", @@ -19350,11 +19336,11 @@ { "symbol": "JOBY", "name": "Joby Aviation Inc. Common Stock", - "lastsale": "$5.10", - "netchange": "0.06", - "pctchange": "1.19%", - "volume": "13016306", - "marketCap": "3652327653.00", + "lastsale": "$5.07", + "netchange": "-0.03", + "pctchange": "-0.588%", + "volume": "15987020", + "marketCap": "3630843372.00", "country": "United States", "ipoyear": "2020", "industry": "Aerospace", @@ -19364,11 +19350,11 @@ { "symbol": "JOE", "name": "St. Joe Company (The) Common Stock", - "lastsale": "$52.23", - "netchange": "0.86", - "pctchange": "1.674%", - "volume": "207327", - "marketCap": "3050101738.00", + "lastsale": "$53.40", + "netchange": "1.17", + "pctchange": "2.24%", + "volume": "675858", + "marketCap": "3118426820.00", "country": "United States", "ipoyear": "", "industry": "Homebuilding", @@ -19378,10 +19364,10 @@ { "symbol": "JOF", "name": "Japan Smaller Capitalization Fund Inc Common Stock", - "lastsale": "$7.72", - "netchange": "0.10", - "pctchange": "1.312%", - "volume": "13454", + "lastsale": "$7.65", + "netchange": "-0.07", + "pctchange": "-0.907%", + "volume": "121974", "marketCap": "0.00", "country": "United States", "ipoyear": "1990", @@ -19392,10 +19378,10 @@ { "symbol": "JPC", "name": "Nuveen Preferred & Income Opportunities Fund", - "lastsale": "$8.01", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1030874", + "lastsale": "$8.02", + "netchange": "0.01", + "pctchange": "0.125%", + "volume": "954960", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -19406,11 +19392,11 @@ { "symbol": "JPI", "name": "Nuveen Preferred Securities & Income Opportunities Fund Common Shares", - "lastsale": "$21.20", - "netchange": "0.02", - "pctchange": "0.094%", - "volume": "22645", - "marketCap": "482775283.00", + "lastsale": "$20.93", + "netchange": "-0.27", + "pctchange": "-1.274%", + "volume": "27303", + "marketCap": "476626730.00", "country": "", "ipoyear": "2012", "industry": "Finance Companies", @@ -19420,11 +19406,11 @@ { "symbol": "JPM", "name": "JP Morgan Chase & Co. Common Stock", - "lastsale": "$221.49", - "netchange": "1.71", - "pctchange": "0.778%", - "volume": "5583544", - "marketCap": "623569750069.00", + "lastsale": "$247.06", + "netchange": "25.57", + "pctchange": "11.545%", + "volume": "23977644", + "marketCap": "695558004659.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -19434,10 +19420,10 @@ { "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": "$25.34", - "netchange": "0.06", - "pctchange": "0.237%", - "volume": "83244", + "lastsale": "$25.37", + "netchange": "0.03", + "pctchange": "0.118%", + "volume": "94917", "marketCap": "", "country": "United States", "ipoyear": "", @@ -19448,10 +19434,10 @@ { "symbol": "JPM^D", "name": "J P Morgan Chase & Co Depositary Shares each representing a 1/400th interest in a share of 5.75% Non-Cumulative Preferred Stock Series DD", - "lastsale": "$25.08", - "netchange": "0.04", - "pctchange": "0.16%", - "volume": "73544", + "lastsale": "$25.20", + "netchange": "0.12", + "pctchange": "0.478%", + "volume": "321141", "marketCap": "", "country": "United States", "ipoyear": "", @@ -19462,10 +19448,10 @@ { "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": "$22.90", - "netchange": "0.21", - "pctchange": "0.926%", - "volume": "70480", + "lastsale": "$22.42", + "netchange": "-0.48", + "pctchange": "-2.096%", + "volume": "62379", "marketCap": "", "country": "United States", "ipoyear": "", @@ -19476,10 +19462,10 @@ { "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": "$21.57", - "netchange": "0.24", - "pctchange": "1.125%", - "volume": "126536", + "lastsale": "$21.00", + "netchange": "-0.57", + "pctchange": "-2.643%", + "volume": "173555", "marketCap": "", "country": "United States", "ipoyear": "", @@ -19490,10 +19476,10 @@ { "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": "$22.15", - "netchange": "0.23", - "pctchange": "1.049%", - "volume": "104054", + "lastsale": "$21.54", + "netchange": "-0.61", + "pctchange": "-2.754%", + "volume": "364496", "marketCap": "", "country": "United States", "ipoyear": "", @@ -19504,10 +19490,10 @@ { "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": "$20.18", - "netchange": "0.17", - "pctchange": "0.85%", - "volume": "172022", + "lastsale": "$19.64", + "netchange": "-0.54", + "pctchange": "-2.676%", + "volume": "493288", "marketCap": "", "country": "United States", "ipoyear": "", @@ -19518,10 +19504,10 @@ { "symbol": "JQC", "name": "Nuveen Credit Strategies Income Fund Shares of Beneficial Interest", - "lastsale": "$5.71", - "netchange": "0.04", - "pctchange": "0.705%", - "volume": "333145", + "lastsale": "$5.72", + "netchange": "0.01", + "pctchange": "0.175%", + "volume": "675893", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -19532,10 +19518,10 @@ { "symbol": "JRI", "name": "Nuveen Real Asset Income and Growth Fund Common Shares of Beneficial Interest", - "lastsale": "$13.27", - "netchange": "0.17", - "pctchange": "1.298%", - "volume": "138889", + "lastsale": "$13.25", + "netchange": "-0.02", + "pctchange": "-0.151%", + "volume": "145079", "marketCap": "0.00", "country": "United States", "ipoyear": "2012", @@ -19546,10 +19532,10 @@ { "symbol": "JRS", "name": "Nuveen Real Estate Income Fund Common Shares of Beneficial Interest", - "lastsale": "$8.99", - "netchange": "0.15", - "pctchange": "1.697%", - "volume": "70068", + "lastsale": "$8.86", + "netchange": "-0.13", + "pctchange": "-1.446%", + "volume": "141534", "marketCap": "0.00", "country": "United States", "ipoyear": "2001", @@ -19560,11 +19546,11 @@ { "symbol": "JWN", "name": "Nordstrom Inc. Common Stock", - "lastsale": "$22.72", - "netchange": "-0.19", - "pctchange": "-0.829%", - "volume": "1235063", - "marketCap": "3730873670.00", + "lastsale": "$22.57", + "netchange": "-0.15", + "pctchange": "-0.66%", + "volume": "1703572", + "marketCap": "3706242022.00", "country": "United States", "ipoyear": "", "industry": "Clothing/Shoe/Accessory Stores", @@ -19574,11 +19560,11 @@ { "symbol": "JXN", "name": "Jackson Financial Inc. Class A Common Stock ", - "lastsale": "$100.41", - "netchange": "2.21", - "pctchange": "2.251%", - "volume": "523625", - "marketCap": "7554950417.00", + "lastsale": "$113.74", + "netchange": "13.33", + "pctchange": "13.276%", + "volume": "1896796", + "marketCap": "8557913160.00", "country": "United States", "ipoyear": "2021", "industry": "Life Insurance", @@ -19588,10 +19574,10 @@ { "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": "$27.39", - "netchange": "0.15", - "pctchange": "0.551%", - "volume": "20121", + "lastsale": "$27.26", + "netchange": "-0.13", + "pctchange": "-0.475%", + "volume": "17284", "marketCap": "", "country": "United States", "ipoyear": "", @@ -19602,11 +19588,11 @@ { "symbol": "K", "name": "Kellanova Common Stock", - "lastsale": "$80.86", - "netchange": "0.26", - "pctchange": "0.323%", - "volume": "2081749", - "marketCap": "27872271709.00", + "lastsale": "$80.94", + "netchange": "0.08", + "pctchange": "0.099%", + "volume": "3799561", + "marketCap": "27899847540.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -19616,11 +19602,11 @@ { "symbol": "KAI", "name": "Kadant Inc Common Stock", - "lastsale": "$359.74", - "netchange": "10.05", - "pctchange": "2.874%", - "volume": "51963", - "marketCap": "4224989453.00", + "lastsale": "$385.16", + "netchange": "25.42", + "pctchange": "7.066%", + "volume": "141339", + "marketCap": "4523536270.00", "country": "United States", "ipoyear": "1992", "industry": "Industrial Machinery/Components", @@ -19630,11 +19616,11 @@ { "symbol": "KAR", "name": "OPENLANE Inc. Common Stock", - "lastsale": "$16.43", - "netchange": "0.23", - "pctchange": "1.42%", - "volume": "476634", - "marketCap": "1784615855.00", + "lastsale": "$17.48", + "netchange": "1.05", + "pctchange": "6.391%", + "volume": "931953", + "marketCap": "1898666168.00", "country": "United States", "ipoyear": "2009", "industry": "Retail-Auto Dealers and Gas Stations", @@ -19644,11 +19630,11 @@ { "symbol": "KB", "name": "KB Financial Group Inc", - "lastsale": "$66.44", - "netchange": "1.20", - "pctchange": "1.839%", - "volume": "120347", - "marketCap": "25158424533.00", + "lastsale": "$67.25", + "netchange": "0.81", + "pctchange": "1.219%", + "volume": "128574", + "marketCap": "25465142231.00", "country": "South Korea", "ipoyear": "", "industry": "Commercial Banks", @@ -19658,10 +19644,10 @@ { "symbol": "KBDC", "name": "Kayne Anderson BDC Inc. Common Stock", - "lastsale": "$16.30", - "netchange": "0.18", - "pctchange": "1.117%", - "volume": "9357", + "lastsale": "$16.65", + "netchange": "0.35", + "pctchange": "2.147%", + "volume": "75890", "marketCap": "0.00", "country": "", "ipoyear": "2024", @@ -19672,11 +19658,11 @@ { "symbol": "KBH", "name": "KB Home Common Stock", - "lastsale": "$82.02", - "netchange": "2.32", - "pctchange": "2.911%", - "volume": "733468", - "marketCap": "6014893804.00", + "lastsale": "$79.91", + "netchange": "-2.11", + "pctchange": "-2.573%", + "volume": "1488468", + "marketCap": "5860158057.00", "country": "United States", "ipoyear": "1986", "industry": "Homebuilding", @@ -19686,11 +19672,11 @@ { "symbol": "KBR", "name": "KBR Inc. Common Stock", - "lastsale": "$68.03", - "netchange": "0.65", - "pctchange": "0.965%", - "volume": "793308", - "marketCap": "9064453260.00", + "lastsale": "$70.00", + "netchange": "1.97", + "pctchange": "2.896%", + "volume": "1523993", + "marketCap": "9326940000.00", "country": "United States", "ipoyear": "2006", "industry": "Military/Government/Technical", @@ -19700,11 +19686,11 @@ { "symbol": "KD", "name": "Kyndryl Holdings Inc. Common Stock", - "lastsale": "$22.99", - "netchange": "-0.01", - "pctchange": "-0.043%", - "volume": "2612389", - "marketCap": "5315460057.00", + "lastsale": "$24.13", + "netchange": "1.14", + "pctchange": "4.959%", + "volume": "4054416", + "marketCap": "5579036589.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -19714,11 +19700,11 @@ { "symbol": "KEN", "name": "Kenon Holdings Ltd. Ordinary Shares", - "lastsale": "$28.23", - "netchange": "0.12", - "pctchange": "0.427%", - "volume": "3399", - "marketCap": "1489579804.00", + "lastsale": "$28.78", + "netchange": "0.55", + "pctchange": "1.948%", + "volume": "12246", + "marketCap": "1518601019.00", "country": "Singapore", "ipoyear": "2015", "industry": "Electric Utilities: Central", @@ -19728,11 +19714,11 @@ { "symbol": "KEP", "name": "Korea Electric Power Corporation Common Stock", - "lastsale": "$8.34", - "netchange": "0.03", - "pctchange": "0.361%", - "volume": "98593", - "marketCap": "10707960804.00", + "lastsale": "$8.15", + "netchange": "-0.19", + "pctchange": "-2.278%", + "volume": "59857", + "marketCap": "10464014455.00", "country": "South Korea", "ipoyear": "1994", "industry": "Electric Utilities: Central", @@ -19742,11 +19728,11 @@ { "symbol": "KEX", "name": "Kirby Corporation Common Stock", - "lastsale": "$117.04", - "netchange": "1.71", - "pctchange": "1.483%", - "volume": "310942", - "marketCap": "6776616000.00", + "lastsale": "$126.98", + "netchange": "9.94", + "pctchange": "8.493%", + "volume": "768063", + "marketCap": "7352142000.00", "country": "United States", "ipoyear": "", "industry": "Marine Transportation", @@ -19756,11 +19742,11 @@ { "symbol": "KEY", "name": "KeyCorp Common Stock", - "lastsale": "$17.26", - "netchange": "0.22", - "pctchange": "1.291%", - "volume": "5583754", - "marketCap": "16279558352.00", + "lastsale": "$19.97", + "netchange": "2.71", + "pctchange": "15.701%", + "volume": "27054891", + "marketCap": "18835618788.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -19770,10 +19756,10 @@ { "symbol": "KEY^I", "name": "KeyCorp Depositary Shares Each Representing a 1/40th Ownership Interest in a Share of Fixed-to-Floating Rate Perpetual Non-Cumulative Preferred Stock Series E", - "lastsale": "$25.51", - "netchange": "0.08", - "pctchange": "0.315%", - "volume": "31666", + "lastsale": "$25.50", + "netchange": "-0.01", + "pctchange": "-0.039%", + "volume": "31412", "marketCap": "", "country": "United States", "ipoyear": "", @@ -19784,10 +19770,10 @@ { "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": "$23.795", - "netchange": "0.275", - "pctchange": "1.169%", - "volume": "45361", + "lastsale": "$23.83", + "netchange": "0.035", + "pctchange": "0.147%", + "volume": "69512", "marketCap": "", "country": "United States", "ipoyear": "", @@ -19798,10 +19784,10 @@ { "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": "$23.97", - "netchange": "0.10", - "pctchange": "0.419%", - "volume": "45187", + "lastsale": "$23.99", + "netchange": "0.02", + "pctchange": "0.083%", + "volume": "43370", "marketCap": "", "country": "United States", "ipoyear": "", @@ -19812,10 +19798,10 @@ { "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": "$25.165", - "netchange": "0.005", - "pctchange": "0.02%", - "volume": "82466", + "lastsale": "$24.98", + "netchange": "-0.185", + "pctchange": "-0.735%", + "volume": "55620", "marketCap": "", "country": "United States", "ipoyear": "", @@ -19826,11 +19812,11 @@ { "symbol": "KEYS", "name": "Keysight Technologies Inc. Common Stock", - "lastsale": "$154.89", - "netchange": "1.33", - "pctchange": "0.866%", - "volume": "1042974", - "marketCap": "26880130256.00", + "lastsale": "$161.85", + "netchange": "6.96", + "pctchange": "4.494%", + "volume": "1729908", + "marketCap": "28087992007.00", "country": "United States", "ipoyear": "2014", "industry": "Industrial Machinery/Components", @@ -19840,10 +19826,10 @@ { "symbol": "KF", "name": "Korea Fund Inc. (The) New Common Stock", - "lastsale": "$21.73", - "netchange": "-0.0744", - "pctchange": "-0.341%", - "volume": "7841", + "lastsale": "$21.12", + "netchange": "-0.61", + "pctchange": "-2.807%", + "volume": "21793", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -19854,11 +19840,11 @@ { "symbol": "KFRC", "name": "Kforce Inc. Common Stock", - "lastsale": "$58.43", - "netchange": "0.59", - "pctchange": "1.02%", - "volume": "103812", - "marketCap": "1114844400.00", + "lastsale": "$62.47", + "netchange": "4.04", + "pctchange": "6.914%", + "volume": "204731", + "marketCap": "1191927600.00", "country": "United States", "ipoyear": "1995", "industry": "Professional Services", @@ -19868,11 +19854,11 @@ { "symbol": "KFS", "name": "Kingsway Financial Services Inc. Common Stock (DE)", - "lastsale": "$9.35", - "netchange": "-0.05", - "pctchange": "-0.532%", - "volume": "20326", - "marketCap": "260032130.00", + "lastsale": "$9.55", + "netchange": "0.20", + "pctchange": "2.139%", + "volume": "79725", + "marketCap": "265594315.00", "country": "Canada", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -19882,11 +19868,11 @@ { "symbol": "KFY", "name": "Korn Ferry Common Stock", - "lastsale": "$73.90", - "netchange": "2.16", - "pctchange": "3.011%", - "volume": "260585", - "marketCap": "3843586592.00", + "lastsale": "$79.36", + "netchange": "5.46", + "pctchange": "7.388%", + "volume": "697097", + "marketCap": "4127564708.00", "country": "United States", "ipoyear": "1999", "industry": "Diversified Commercial Services", @@ -19896,11 +19882,11 @@ { "symbol": "KGC", "name": "Kinross Gold Corporation Common Stock", - "lastsale": "$10.03", - "netchange": "0.06", - "pctchange": "0.602%", - "volume": "15915148", - "marketCap": "12326870000.00", + "lastsale": "$9.85", + "netchange": "-0.18", + "pctchange": "-1.795%", + "volume": "28830443", + "marketCap": "12105650000.00", "country": "Canada", "ipoyear": "2001", "industry": "Precious Metals", @@ -19910,11 +19896,11 @@ { "symbol": "KGS", "name": "Kodiak Gas Services Inc. Common Stock", - "lastsale": "$32.49", - "netchange": "1.29", - "pctchange": "4.135%", - "volume": "488406", - "marketCap": "2745717294.00", + "lastsale": "$34.83", + "netchange": "2.34", + "pctchange": "7.202%", + "volume": "902266", + "marketCap": "2943469786.00", "country": "United States", "ipoyear": "2023", "industry": "Natural Gas Distribution", @@ -19924,11 +19910,11 @@ { "symbol": "KIM", "name": "Kimco Realty Corporation (HC) Common Stock", - "lastsale": "$24.65", - "netchange": "0.43", - "pctchange": "1.775%", - "volume": "2519746", - "marketCap": "16616106683.00", + "lastsale": "$24.32", + "netchange": "-0.33", + "pctchange": "-1.339%", + "volume": "8140204", + "marketCap": "16393659818.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -19938,10 +19924,10 @@ { "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": "$23.05", - "netchange": "0.2499", - "pctchange": "1.096%", - "volume": "5489", + "lastsale": "$22.88", + "netchange": "-0.17", + "pctchange": "-0.738%", + "volume": "9495", "marketCap": "", "country": "United States", "ipoyear": "", @@ -19952,10 +19938,10 @@ { "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": "$23.49", - "netchange": "0.31", - "pctchange": "1.337%", - "volume": "3634", + "lastsale": "$23.15", + "netchange": "-0.34", + "pctchange": "-1.447%", + "volume": "3554", "marketCap": "", "country": "United States", "ipoyear": "", @@ -19966,10 +19952,10 @@ { "symbol": "KIM^N", "name": "Kimco Realty Corporation Depositary Shares each representing 1/1000th interest in a share of 7.25% Class N Cumulative Convertible Perpetual Preferred Stock", - "lastsale": "$62.33", - "netchange": "0.21", - "pctchange": "0.338%", - "volume": "6201", + "lastsale": "$62.39", + "netchange": "0.06", + "pctchange": "0.096%", + "volume": "61361", "marketCap": "", "country": "United States", "ipoyear": "", @@ -19980,11 +19966,11 @@ { "symbol": "KIND", "name": "Nextdoor Holdings Inc. Class A Common Stock", - "lastsale": "$2.50", - "netchange": "0.08", - "pctchange": "3.306%", - "volume": "1277897", - "marketCap": "949771030.00", + "lastsale": "$2.59", + "netchange": "0.09", + "pctchange": "3.60%", + "volume": "3193551", + "marketCap": "983962787.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Programming Data Processing", @@ -19994,10 +19980,10 @@ { "symbol": "KIO", "name": "KKR Income Opportunities Fund Common Shares", - "lastsale": "$13.75", + "lastsale": "$13.68", "netchange": "-0.07", - "pctchange": "-0.507%", - "volume": "98898", + "pctchange": "-0.509%", + "volume": "376132", "marketCap": "0.00", "country": "United States", "ipoyear": "2013", @@ -20008,11 +19994,11 @@ { "symbol": "KKR", "name": "KKR & Co. Inc. Common Stock", - "lastsale": "$138.99", - "netchange": "2.18", - "pctchange": "1.593%", - "volume": "3421223", - "marketCap": "123345268782.00", + "lastsale": "$152.27", + "netchange": "13.28", + "pctchange": "9.555%", + "volume": "7212937", + "marketCap": "135130470375.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -20022,11 +20008,11 @@ { "symbol": "KKRS", "name": "KKR Group Finance Co. IX LLC 4.625% Subordinated Notes due 2061", - "lastsale": "$19.96", - "netchange": "0.25", - "pctchange": "1.268%", - "volume": "13355", - "marketCap": "17713299985.00", + "lastsale": "$19.81", + "netchange": "-0.15", + "pctchange": "-0.752%", + "volume": "19630", + "marketCap": "17580184003.00", "country": "United States", "ipoyear": "2021", "industry": "", @@ -20036,11 +20022,11 @@ { "symbol": "KLC", "name": "KinderCare Learning Companies Inc. Common Stock", - "lastsale": "$26.98", - "netchange": "-1.59", - "pctchange": "-5.565%", - "volume": "696647", - "marketCap": "3085597081.00", + "lastsale": "$27.81", + "netchange": "0.83", + "pctchange": "3.076%", + "volume": "511858", + "marketCap": "3180520935.00", "country": "", "ipoyear": "2024", "industry": "Other Consumer Services", @@ -20050,11 +20036,11 @@ { "symbol": "KLG", "name": "WK Kellogg Co Common Stock", - "lastsale": "$16.74", - "netchange": "0.28", - "pctchange": "1.701%", - "volume": "651752", - "marketCap": "1437990089.00", + "lastsale": "$16.84", + "netchange": "0.10", + "pctchange": "0.597%", + "volume": "1343675", + "marketCap": "1446580233.00", "country": "United States", "ipoyear": "2023", "industry": "Packaged Foods", @@ -20064,11 +20050,11 @@ { "symbol": "KMB", "name": "Kimberly-Clark Corporation Common Stock", - "lastsale": "$134.83", - "netchange": "1.09", - "pctchange": "0.815%", - "volume": "1414848", - "marketCap": "44963823673.00", + "lastsale": "$131.64", + "netchange": "-3.19", + "pctchange": "-2.366%", + "volume": "2235358", + "marketCap": "43900005550.00", "country": "United States", "ipoyear": "", "industry": "Containers/Packaging", @@ -20078,11 +20064,11 @@ { "symbol": "KMI", "name": "Kinder Morgan Inc. Common Stock", - "lastsale": "$24.71", - "netchange": "0.22", - "pctchange": "0.898%", - "volume": "18870583", - "marketCap": "54896727983.00", + "lastsale": "$26.35", + "netchange": "1.64", + "pctchange": "6.637%", + "volume": "27280357", + "marketCap": "58540217821.00", "country": "United States", "ipoyear": "2011", "industry": "Natural Gas Distribution", @@ -20092,11 +20078,11 @@ { "symbol": "KMPB", "name": "Kemper Corporation 5.875% Fixed-Rate Reset Junior Subordinated Debentures due 2062", - "lastsale": "$23.44", - "netchange": "0.14", - "pctchange": "0.601%", - "volume": "13081", - "marketCap": "1501225934.00", + "lastsale": "$23.53", + "netchange": "0.09", + "pctchange": "0.384%", + "volume": "27501", + "marketCap": "1506990027.00", "country": "United States", "ipoyear": "2022", "industry": "Property-Casualty Insurers", @@ -20106,11 +20092,11 @@ { "symbol": "KMPR", "name": "Kemper Corporation", - "lastsale": "$63.53", - "netchange": "0.91", - "pctchange": "1.453%", - "volume": "300304", - "marketCap": "4068809027.00", + "lastsale": "$66.23", + "netchange": "2.70", + "pctchange": "4.25%", + "volume": "549976", + "marketCap": "4241731809.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -20120,11 +20106,11 @@ { "symbol": "KMT", "name": "Kennametal Inc. Common Stock", - "lastsale": "$26.58", - "netchange": "0.70", - "pctchange": "2.705%", - "volume": "1684999", - "marketCap": "2070603025.00", + "lastsale": "$31.23", + "netchange": "4.65", + "pctchange": "17.494%", + "volume": "3635465", + "marketCap": "2432841703.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -20134,11 +20120,11 @@ { "symbol": "KMX", "name": "CarMax Inc", - "lastsale": "$73.87", - "netchange": "0.81", - "pctchange": "1.109%", - "volume": "1151631", - "marketCap": "11444261070.00", + "lastsale": "$76.93", + "netchange": "3.06", + "pctchange": "4.142%", + "volume": "2565608", + "marketCap": "11918329553.00", "country": "United States", "ipoyear": "", "industry": "Retail-Auto Dealers and Gas Stations", @@ -20148,11 +20134,11 @@ { "symbol": "KN", "name": "Knowles Corporation Common Stock", - "lastsale": "$17.81", - "netchange": "0.32", - "pctchange": "1.83%", - "volume": "464123", - "marketCap": "1568506806.00", + "lastsale": "$19.35", + "netchange": "1.54", + "pctchange": "8.647%", + "volume": "889401", + "marketCap": "1704132886.00", "country": "United States", "ipoyear": "2014", "industry": "Consumer Electronics/Appliances", @@ -20162,11 +20148,11 @@ { "symbol": "KNF", "name": "Knife Riv Holding Co. Common Stock", - "lastsale": "$91.66", - "netchange": "2.43", - "pctchange": "2.723%", - "volume": "618044", - "marketCap": "5189120540.00", + "lastsale": "$100.53", + "netchange": "8.87", + "pctchange": "9.677%", + "volume": "837010", + "marketCap": "5691275234.00", "country": "United States", "ipoyear": "2023", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", @@ -20176,11 +20162,11 @@ { "symbol": "KNOP", "name": "KNOT Offshore Partners LP Common Units representing Limited Partner Interests", - "lastsale": "$5.95", - "netchange": "0.08", - "pctchange": "1.363%", - "volume": "31319", - "marketCap": "202568232.00", + "lastsale": "$6.05", + "netchange": "0.10", + "pctchange": "1.681%", + "volume": "54746", + "marketCap": "205972740.00", "country": "United Kingdom", "ipoyear": "2013", "industry": "Marine Transportation", @@ -20190,11 +20176,11 @@ { "symbol": "KNSL", "name": "Kinsale Capital Group Inc. Common Stock", - "lastsale": "$428.88", - "netchange": "4.83", - "pctchange": "1.139%", - "volume": "66713", - "marketCap": "9987748005.00", + "lastsale": "$451.61", + "netchange": "22.73", + "pctchange": "5.30%", + "volume": "159490", + "marketCap": "10517083745.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -20204,11 +20190,11 @@ { "symbol": "KNTK", "name": "Kinetik Holdings Inc. Class A Common Stock", - "lastsale": "$49.99", - "netchange": "1.25", - "pctchange": "2.565%", - "volume": "543518", - "marketCap": "7874369711.00", + "lastsale": "$52.48", + "netchange": "2.49", + "pctchange": "4.981%", + "volume": "938758", + "marketCap": "8266591767.00", "country": "United States", "ipoyear": "2022", "industry": "Natural Gas Distribution", @@ -20218,11 +20204,11 @@ { "symbol": "KNX", "name": "Knight-Swift Transportation Holdings Inc.", - "lastsale": "$54.00", - "netchange": "0.93", - "pctchange": "1.752%", - "volume": "1548800", - "marketCap": "8742222000.00", + "lastsale": "$57.80", + "netchange": "3.80", + "pctchange": "7.037%", + "volume": "4165919", + "marketCap": "9357415400.00", "country": "United States", "ipoyear": "2017", "industry": "Trucking Freight/Courier Services", @@ -20232,11 +20218,11 @@ { "symbol": "KO", "name": "Coca-Cola Company (The) Common Stock", - "lastsale": "$65.37", - "netchange": "0.26", - "pctchange": "0.399%", - "volume": "8770538", - "marketCap": "281600698911.00", + "lastsale": "$63.70", + "netchange": "-1.67", + "pctchange": "-2.555%", + "volume": "22884884", + "marketCap": "274406677691.00", "country": "United States", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -20246,11 +20232,11 @@ { "symbol": "KODK", "name": "Eastman Kodak Company Common New", - "lastsale": "$5.02", - "netchange": "0.32", - "pctchange": "6.809%", - "volume": "672375", - "marketCap": "403106000.00", + "lastsale": "$5.52", + "netchange": "0.50", + "pctchange": "9.96%", + "volume": "1593844", + "marketCap": "443256000.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -20260,11 +20246,11 @@ { "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": "$81.33", - "netchange": "0.76", - "pctchange": "0.943%", - "volume": "244170", - "marketCap": "17086068771.00", + "lastsale": "$82.17", + "netchange": "0.84", + "pctchange": "1.033%", + "volume": "220503", + "marketCap": "17262538680.00", "country": "Mexico", "ipoyear": "1993", "industry": "Beverages (Production/Distribution)", @@ -20274,11 +20260,11 @@ { "symbol": "KOP", "name": "Koppers Holdings Inc. Common Stock", - "lastsale": "$35.12", - "netchange": "0.50", - "pctchange": "1.444%", - "volume": "103544", - "marketCap": "720637676.00", + "lastsale": "$38.98", + "netchange": "3.86", + "pctchange": "10.991%", + "volume": "171755", + "marketCap": "799842158.00", "country": "United States", "ipoyear": "2006", "industry": "Forest Products", @@ -20288,11 +20274,11 @@ { "symbol": "KORE", "name": "KORE Group Holdings Inc. Common Stock", - "lastsale": "$1.97", - "netchange": "-0.055", - "pctchange": "-2.716%", - "volume": "4962", - "marketCap": "35642784.00", + "lastsale": "$2.08", + "netchange": "0.11", + "pctchange": "5.584%", + "volume": "4376", + "marketCap": "37632991.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -20302,11 +20288,11 @@ { "symbol": "KOS", "name": "Kosmos Energy Ltd. Common Shares (DE)", - "lastsale": "$3.71", + "lastsale": "$3.80", "netchange": "0.09", - "pctchange": "2.486%", - "volume": "9497522", - "marketCap": "1750439849.00", + "pctchange": "2.426%", + "volume": "11887151", + "marketCap": "1793202824.00", "country": "Bermuda", "ipoyear": "2011", "industry": "Oil & Gas Production", @@ -20316,11 +20302,11 @@ { "symbol": "KR", "name": "Kroger Company (The) Common Stock", - "lastsale": "$57.39", - "netchange": "1.12", - "pctchange": "1.99%", - "volume": "2458979", - "marketCap": "41520877494.00", + "lastsale": "$59.80", + "netchange": "2.41", + "pctchange": "4.199%", + "volume": "6424775", + "marketCap": "43264479424.00", "country": "United States", "ipoyear": "", "industry": "Food Chains", @@ -20330,11 +20316,11 @@ { "symbol": "KRC", "name": "Kilroy Realty Corporation Common Stock", - "lastsale": "$39.60", - "netchange": "0.32", - "pctchange": "0.815%", - "volume": "988509", - "marketCap": "4674648290.00", + "lastsale": "$40.42", + "netchange": "0.82", + "pctchange": "2.071%", + "volume": "1507166", + "marketCap": "4771446563.00", "country": "United States", "ipoyear": "1997", "industry": "Real Estate Investment Trusts", @@ -20344,11 +20330,11 @@ { "symbol": "KREF", "name": "KKR Real Estate Finance Trust Inc. Common Stock", - "lastsale": "$11.89", - "netchange": "-0.01", - "pctchange": "-0.084%", - "volume": "419523", - "marketCap": "827218820.00", + "lastsale": "$12.02", + "netchange": "0.13", + "pctchange": "1.093%", + "volume": "834124", + "marketCap": "836263265.00", "country": "United States", "ipoyear": "2017", "industry": "Real Estate Investment Trusts", @@ -20358,10 +20344,10 @@ { "symbol": "KREF^A", "name": "KKR Real Estate Finance Trust Inc. 6.50% Series A Cumulative Redeemable Preferred Stock", - "lastsale": "$21.61", - "netchange": "0.01", - "pctchange": "0.046%", - "volume": "7795", + "lastsale": "$21.45", + "netchange": "-0.16", + "pctchange": "-0.74%", + "volume": "21380", "marketCap": "", "country": "United States", "ipoyear": "", @@ -20372,11 +20358,11 @@ { "symbol": "KRG", "name": "Kite Realty Group Trust Common Stock", - "lastsale": "$26.87", - "netchange": "0.36", - "pctchange": "1.358%", - "volume": "1861502", - "marketCap": "5902428886.00", + "lastsale": "$27.05", + "netchange": "0.18", + "pctchange": "0.67%", + "volume": "3792662", + "marketCap": "5941968789.00", "country": "United States", "ipoyear": "2004", "industry": "Real Estate Investment Trusts", @@ -20386,11 +20372,11 @@ { "symbol": "KRO", "name": "Kronos Worldwide Inc Common Stock", - "lastsale": "$11.90", - "netchange": "0.14", - "pctchange": "1.19%", - "volume": "112048", - "marketCap": "1368932160.00", + "lastsale": "$12.96", + "netchange": "1.06", + "pctchange": "8.908%", + "volume": "305083", + "marketCap": "1490870655.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -20400,11 +20386,11 @@ { "symbol": "KRP", "name": "Kimbell Royalty Partners Common Units Representing Limited Partner Interests", - "lastsale": "$16.04", - "netchange": "0.02", - "pctchange": "0.125%", - "volume": "282519", - "marketCap": "1531720087.00", + "lastsale": "$16.38", + "netchange": "0.34", + "pctchange": "2.12%", + "volume": "741664", + "marketCap": "1564187969.00", "country": "United States", "ipoyear": "2017", "industry": "Oil & Gas Production", @@ -20414,10 +20400,10 @@ { "symbol": "KSM", "name": "DWS Strategic Municipal Income Trust", - "lastsale": "$10.15", - "netchange": "0.03", - "pctchange": "0.296%", - "volume": "11192", + "lastsale": "$10.06", + "netchange": "-0.09", + "pctchange": "-0.887%", + "volume": "69146", "marketCap": "0.00", "country": "United States", "ipoyear": "1989", @@ -20428,11 +20414,11 @@ { "symbol": "KSS", "name": "Kohl's Corporation Common Stock", - "lastsale": "$18.56", - "netchange": "0.54", - "pctchange": "2.997%", - "volume": "6044529", - "marketCap": "2064585725.00", + "lastsale": "$17.76", + "netchange": "-0.80", + "pctchange": "-4.31%", + "volume": "11141532", + "marketCap": "1975594961.00", "country": "United States", "ipoyear": "1992", "industry": "Department/Specialty Retail Stores", @@ -20442,11 +20428,11 @@ { "symbol": "KT", "name": "KT Corporation Common Stock", - "lastsale": "$15.65", - "netchange": "-0.11", - "pctchange": "-0.698%", - "volume": "881843", - "marketCap": "7712740109.00", + "lastsale": "$15.69", + "netchange": "0.04", + "pctchange": "0.256%", + "volume": "1319014", + "marketCap": "7732453182.00", "country": "South Korea", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -20456,11 +20442,11 @@ { "symbol": "KTB", "name": "Kontoor Brands Inc. Common Stock ", - "lastsale": "$84.73", - "netchange": "0.48", - "pctchange": "0.57%", - "volume": "809918", - "marketCap": "4672136923.00", + "lastsale": "$86.46", + "netchange": "1.73", + "pctchange": "2.042%", + "volume": "547368", + "marketCap": "4767531669.00", "country": "United States", "ipoyear": "2019", "industry": "Apparel", @@ -20470,11 +20456,11 @@ { "symbol": "KTF", "name": "DWS Municipal Income Trust", - "lastsale": "$9.925", - "netchange": "0.055", - "pctchange": "0.557%", - "volume": "138038", - "marketCap": "392046810.00", + "lastsale": "$9.87", + "netchange": "-0.055", + "pctchange": "-0.554%", + "volume": "152974", + "marketCap": "389874258.00", "country": "United States", "ipoyear": "1988", "industry": "Finance Companies", @@ -20484,10 +20470,10 @@ { "symbol": "KTH", "name": "Structures Products Cp 8% CorTS Issued by Peco Energy Cap Tr II Preferred Stock", - "lastsale": "$29.715", - "netchange": "-0.72", - "pctchange": "-2.366%", - "volume": "633", + "lastsale": "$29.545", + "netchange": "-0.17", + "pctchange": "-0.572%", + "volume": "901", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -20498,10 +20484,10 @@ { "symbol": "KTN", "name": "Structured Products Corp 8.205% CorTS 8.205% Corporate Backed Trust Securities (CorTS)", - "lastsale": "$27.06", - "netchange": "0.02", - "pctchange": "0.074%", - "volume": "315", + "lastsale": "$27.21", + "netchange": "0.15", + "pctchange": "0.554%", + "volume": "2030", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -20512,11 +20498,11 @@ { "symbol": "KUKE", "name": "Kuke Music Holding Limited American Depositary Shares each representing one Ordinary Share", - "lastsale": "$0.4066", - "netchange": "0.0296", - "pctchange": "7.851%", - "volume": "729062", - "marketCap": "13520151.00", + "lastsale": "$0.46", + "netchange": "0.0533", + "pctchange": "13.105%", + "volume": "3724358", + "marketCap": "15295793.00", "country": "", "ipoyear": "2021", "industry": "Other Consumer Services", @@ -20526,11 +20512,11 @@ { "symbol": "KVUE", "name": "Kenvue Inc. Common Stock", - "lastsale": "$23.23", - "netchange": "0.19", - "pctchange": "0.825%", - "volume": "17779775", - "marketCap": "44489337680.00", + "lastsale": "$22.50", + "netchange": "-0.73", + "pctchange": "-3.142%", + "volume": "16724994", + "marketCap": "43091265510.00", "country": "United States", "ipoyear": "2023", "industry": "Specialty Chemicals", @@ -20540,11 +20526,11 @@ { "symbol": "KVYO", "name": "Klaviyo Inc. Series A Common Stock", - "lastsale": "$39.19", - "netchange": "-0.28", - "pctchange": "-0.709%", - "volume": "2147566", - "marketCap": "10450904916.00", + "lastsale": "$40.36", + "netchange": "1.17", + "pctchange": "2.985%", + "volume": "2351117", + "marketCap": "10762912029.00", "country": "United States", "ipoyear": "2023", "industry": "Computer Software: Prepackaged Software", @@ -20554,11 +20540,11 @@ { "symbol": "KW", "name": "Kennedy-Wilson Holdings Inc. Common Stock", - "lastsale": "$11.10", - "netchange": "0.23", - "pctchange": "2.116%", - "volume": "388197", - "marketCap": "1525272345.00", + "lastsale": "$11.61", + "netchange": "0.51", + "pctchange": "4.595%", + "volume": "1049484", + "marketCap": "1595352426.00", "country": "United States", "ipoyear": "", "industry": "Real Estate", @@ -20568,11 +20554,11 @@ { "symbol": "KWR", "name": "Quaker Houghton Common Stock", - "lastsale": "$160.69", - "netchange": "0.44", - "pctchange": "0.275%", - "volume": "103196", - "marketCap": "2858323671.00", + "lastsale": "$180.36", + "netchange": "19.67", + "pctchange": "12.241%", + "volume": "213573", + "marketCap": "3208209953.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -20582,11 +20568,11 @@ { "symbol": "KYN", "name": "Kayne Anderson Energy Infrastructure Fund Inc.", - "lastsale": "$11.93", - "netchange": "0.32", - "pctchange": "2.756%", - "volume": "436406", - "marketCap": "1624049153.00", + "lastsale": "$12.33", + "netchange": "0.40", + "pctchange": "3.353%", + "volume": "730322", + "marketCap": "1678501765.00", "country": "United States", "ipoyear": "2004", "industry": "Finance/Investors Services", @@ -20596,11 +20582,11 @@ { "symbol": "L", "name": "Loews Corporation Common Stock", - "lastsale": "$78.39", - "netchange": "1.88", - "pctchange": "2.457%", - "volume": "835174", - "marketCap": "17207899376.00", + "lastsale": "$82.76", + "netchange": "4.37", + "pctchange": "5.575%", + "volume": "1202229", + "marketCap": "18023202837.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -20610,11 +20596,11 @@ { "symbol": "LAAC", "name": "Lithium Americas (Argentina) Corp. Common Shares", - "lastsale": "$3.52", - "netchange": "0.02", - "pctchange": "0.571%", - "volume": "1188850", - "marketCap": "567776000.00", + "lastsale": "$3.34", + "netchange": "-0.18", + "pctchange": "-5.114%", + "volume": "2986517", + "marketCap": "538742000.00", "country": "Canada", "ipoyear": "2023", "industry": "", @@ -20624,11 +20610,11 @@ { "symbol": "LAC", "name": "Lithium Americas Corp. Common Shares", - "lastsale": "$4.17", - "netchange": "-0.03", - "pctchange": "-0.714%", - "volume": "7804592", - "marketCap": "672621000.00", + "lastsale": "$3.95", + "netchange": "-0.22", + "pctchange": "-5.276%", + "volume": "13538324", + "marketCap": "637135000.00", "country": "Canada", "ipoyear": "2023", "industry": "Metal Mining", @@ -20638,11 +20624,11 @@ { "symbol": "LAD", "name": "Lithia Motors Inc. Common Stock", - "lastsale": "$350.67", - "netchange": "6.59", - "pctchange": "1.915%", - "volume": "360017", - "marketCap": "9340851495.00", + "lastsale": "$369.51", + "netchange": "18.84", + "pctchange": "5.373%", + "volume": "562884", + "marketCap": "9842695514.00", "country": "United States", "ipoyear": "", "industry": "Retail-Auto Dealers and Gas Stations", @@ -20652,11 +20638,11 @@ { "symbol": "LADR", "name": "Ladder Capital Corp Class A Common Stock", - "lastsale": "$11.32", - "netchange": "-0.01", - "pctchange": "-0.088%", - "volume": "607441", - "marketCap": "1444861945.00", + "lastsale": "$11.63", + "netchange": "0.31", + "pctchange": "2.739%", + "volume": "1168916", + "marketCap": "1484429719.00", "country": "United States", "ipoyear": "2014", "industry": "Real Estate Investment Trusts", @@ -20666,11 +20652,11 @@ { "symbol": "LANV", "name": "Lanvin Group Holdings Limited Ordinary Shares", - "lastsale": "$1.75", - "netchange": "0.13", - "pctchange": "8.025%", - "volume": "2700", - "marketCap": "229199373.00", + "lastsale": "$1.61", + "netchange": "-0.14", + "pctchange": "-8.00%", + "volume": "784", + "marketCap": "210863423.00", "country": "Cayman Islands", "ipoyear": "2022", "industry": "Blank Checks", @@ -20680,11 +20666,11 @@ { "symbol": "LAW", "name": "CS Disco Inc. Common Stock", - "lastsale": "$6.06", - "netchange": "0.11", - "pctchange": "1.849%", - "volume": "143909", - "marketCap": "360451454.00", + "lastsale": "$6.37", + "netchange": "0.31", + "pctchange": "5.116%", + "volume": "374482", + "marketCap": "378890390.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -20694,11 +20680,11 @@ { "symbol": "LAZ", "name": "Lazard Inc. Common Stock", - "lastsale": "$53.18", - "netchange": "0.73", - "pctchange": "1.392%", - "volume": "884122", - "marketCap": "5996900719.00", + "lastsale": "$61.01", + "netchange": "7.83", + "pctchange": "14.724%", + "volume": "2997219", + "marketCap": "6879859212.00", "country": "Bermuda", "ipoyear": "2005", "industry": "Investment Managers", @@ -20708,11 +20694,11 @@ { "symbol": "LB", "name": "LandBridge Company LLC Class A Shares Representing Limited Liability Company Interests", - "lastsale": "$60.56", - "netchange": "4.37", - "pctchange": "7.777%", - "volume": "480472", - "marketCap": "4430061078.00", + "lastsale": "$61.54", + "netchange": "0.98", + "pctchange": "1.618%", + "volume": "310051", + "marketCap": "4501749649.00", "country": "", "ipoyear": "2024", "industry": "Oil & Gas Production", @@ -20722,11 +20708,11 @@ { "symbol": "LBRT", "name": "Liberty Energy Inc. Class A common stock", - "lastsale": "$17.46", - "netchange": "0.37", - "pctchange": "2.165%", - "volume": "2240136", - "marketCap": "2853237860.00", + "lastsale": "$19.00", + "netchange": "1.54", + "pctchange": "8.82%", + "volume": "4081764", + "marketCap": "3104898015.00", "country": "United States", "ipoyear": "2018", "industry": "Oilfield Services/Equipment", @@ -20736,11 +20722,11 @@ { "symbol": "LC", "name": "LendingClub Corporation Common Stock", - "lastsale": "$14.00", - "netchange": "0.38", - "pctchange": "2.79%", - "volume": "1307831", - "marketCap": "1573627860.00", + "lastsale": "$15.43", + "netchange": "1.43", + "pctchange": "10.214%", + "volume": "4355679", + "marketCap": "1734362706.00", "country": "United States", "ipoyear": "2014", "industry": "Finance: Consumer Services", @@ -20750,11 +20736,11 @@ { "symbol": "LCII", "name": "LCI Industries", - "lastsale": "$115.18", - "netchange": "3.56", - "pctchange": "3.189%", - "volume": "286197", - "marketCap": "2932735620.00", + "lastsale": "$119.75", + "netchange": "4.57", + "pctchange": "3.968%", + "volume": "497699", + "marketCap": "3049097851.00", "country": "United States", "ipoyear": "1995", "industry": "Auto Parts:O.E.M.", @@ -20764,11 +20750,11 @@ { "symbol": "LDI", "name": "loanDepot Inc. Class A Common Stock", - "lastsale": "$2.15", - "netchange": "0.07", - "pctchange": "3.365%", - "volume": "1047201", - "marketCap": "699081173.00", + "lastsale": "$2.57", + "netchange": "0.42", + "pctchange": "19.535%", + "volume": "3019409", + "marketCap": "835645867.00", "country": "United States", "ipoyear": "2021", "industry": "Finance: Consumer Services", @@ -20778,11 +20764,11 @@ { "symbol": "LDOS", "name": "Leidos Holdings Inc. Common Stock", - "lastsale": "$190.07", - "netchange": "3.75", - "pctchange": "2.013%", - "volume": "1005226", - "marketCap": "25361631028.00", + "lastsale": "$194.20", + "netchange": "4.13", + "pctchange": "2.173%", + "volume": "1423441", + "marketCap": "25912709768.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -20792,10 +20778,10 @@ { "symbol": "LDP", "name": "Cohen & Steers Limited Duration Preferred and Income Fund Inc.", - "lastsale": "$20.97", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "32122", + "lastsale": "$21.04", + "netchange": "0.07", + "pctchange": "0.334%", + "volume": "73860", "marketCap": "0.00", "country": "United States", "ipoyear": "2012", @@ -20806,11 +20792,11 @@ { "symbol": "LEA", "name": "Lear Corporation Common Stock", - "lastsale": "$95.91", - "netchange": "-0.38", - "pctchange": "-0.395%", - "volume": "516058", - "marketCap": "5211871781.00", + "lastsale": "$96.79", + "netchange": "0.88", + "pctchange": "0.918%", + "volume": "1309821", + "marketCap": "5259692104.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -20820,11 +20806,11 @@ { "symbol": "LEG", "name": "Leggett & Platt Incorporated Common Stock", - "lastsale": "$12.41", - "netchange": "0.13", - "pctchange": "1.059%", - "volume": "1137524", - "marketCap": "1665003932.00", + "lastsale": "$12.22", + "netchange": "-0.19", + "pctchange": "-1.531%", + "volume": "1928352", + "marketCap": "1639512333.00", "country": "United States", "ipoyear": "", "industry": "Home Furnishings", @@ -20834,11 +20820,11 @@ { "symbol": "LEN", "name": "Lennar Corporation Class A Common Stock", - "lastsale": "$177.28", - "netchange": "4.65", - "pctchange": "2.694%", - "volume": "1349408", - "marketCap": "48086286476.00", + "lastsale": "$168.70", + "netchange": "-8.58", + "pctchange": "-4.84%", + "volume": "4590383", + "marketCap": "45759005689.00", "country": "United States", "ipoyear": "", "industry": "Homebuilding", @@ -20848,11 +20834,11 @@ { "symbol": "LEO", "name": "BNY Mellon Strategic Municipals Inc. Common Stock", - "lastsale": "$6.26", - "netchange": "0.02", - "pctchange": "0.321%", - "volume": "241755", - "marketCap": "389940746.00", + "lastsale": "$6.20", + "netchange": "-0.06", + "pctchange": "-0.958%", + "volume": "319436", + "marketCap": "386203295.00", "country": "United States", "ipoyear": "1987", "industry": "Trusts Except Educational Religious and Charitable", @@ -20862,11 +20848,11 @@ { "symbol": "LEV", "name": "The Lion Electric Company Common Shares", - "lastsale": "$0.6013", - "netchange": "0.0108", - "pctchange": "1.829%", - "volume": "57423", - "marketCap": "136023628.00", + "lastsale": "$0.57", + "netchange": "-0.0313", + "pctchange": "-5.205%", + "volume": "571312", + "marketCap": "128943070.00", "country": "Canada", "ipoyear": "2021", "industry": "Auto Manufacturing", @@ -20876,11 +20862,11 @@ { "symbol": "LEVI", "name": "Levi Strauss & Co Class A Common Stock", - "lastsale": "$16.88", - "netchange": "-0.12", - "pctchange": "-0.706%", - "volume": "1797761", - "marketCap": "6696760318.00", + "lastsale": "$17.03", + "netchange": "0.15", + "pctchange": "0.889%", + "volume": "2420158", + "marketCap": "6756269444.00", "country": "United States", "ipoyear": "2019", "industry": "Apparel", @@ -20890,24 +20876,38 @@ { "symbol": "LFT", "name": "Lument Finance Trust Inc. Common Stock", - "lastsale": "$2.52", - "netchange": "0.04", - "pctchange": "1.613%", - "volume": "33333", - "marketCap": "131733580.00", + "lastsale": "$2.58", + "netchange": "0.06", + "pctchange": "2.381%", + "volume": "79288", + "marketCap": "134870093.00", "country": "United States", "ipoyear": "2013", "industry": "Real Estate Investment Trusts", "sector": "Real Estate", "url": "/market-activity/stocks/lft" }, + { + "symbol": "LFT^A", + "name": "Lument Finance Trust Inc. 7.875% Series A Cumulative Redeemable Preferred Stock", + "lastsale": "$23.00", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "110", + "marketCap": "", + "country": "United States", + "ipoyear": "", + "industry": "", + "sector": "", + "url": "/market-activity/stocks/lft^a" + }, { "symbol": "LGI", "name": "Lazard Global Total Return and Income Fund Common Stock", - "lastsale": "$16.70", - "netchange": "0.16", - "pctchange": "0.967%", - "volume": "36693", + "lastsale": "$16.95", + "netchange": "0.25", + "pctchange": "1.497%", + "volume": "69162", "marketCap": "0.00", "country": "United States", "ipoyear": "2004", @@ -20918,11 +20918,11 @@ { "symbol": "LH", "name": "Labcorp Holdings Inc. Common Stock", - "lastsale": "$229.11", - "netchange": "1.94", - "pctchange": "0.854%", - "volume": "395248", - "marketCap": "19162591088.00", + "lastsale": "$234.38", + "netchange": "5.27", + "pctchange": "2.30%", + "volume": "566922", + "marketCap": "19603369993.00", "country": "United States", "ipoyear": "", "industry": "Medical Specialities", @@ -20932,11 +20932,11 @@ { "symbol": "LHX", "name": "L3Harris Technologies Inc. Common Stock", - "lastsale": "$250.95", - "netchange": "3.88", - "pctchange": "1.57%", - "volume": "593130", - "marketCap": "47597275946.00", + "lastsale": "$256.45", + "netchange": "5.50", + "pctchange": "2.192%", + "volume": "893457", + "marketCap": "48640451948.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -20946,11 +20946,11 @@ { "symbol": "LICY", "name": "Li-Cycle Holdings Corp. Common Shares", - "lastsale": "$3.80", - "netchange": "1.07", - "pctchange": "39.194%", - "volume": "5343774", - "marketCap": "85500806.00", + "lastsale": "$3.18", + "netchange": "-0.62", + "pctchange": "-16.316%", + "volume": "2039748", + "marketCap": "71550674.00", "country": "Canada", "ipoyear": "2021", "industry": "Environmental Services", @@ -20960,11 +20960,11 @@ { "symbol": "LII", "name": "Lennox International Inc. Common Stock", - "lastsale": "$625.62", - "netchange": "20.96", - "pctchange": "3.466%", - "volume": "229906", - "marketCap": "22286636434.00", + "lastsale": "$604.78", + "netchange": "-20.84", + "pctchange": "-3.331%", + "volume": "518165", + "marketCap": "21544247278.00", "country": "United States", "ipoyear": "1999", "industry": "Industrial Machinery/Components", @@ -20974,11 +20974,11 @@ { "symbol": "LITB", "name": "LightInTheBox Holding Co. Ltd. American Depositary Shares each representing twelve ordinary shares", - "lastsale": "$2.12", + "lastsale": "$2.09", "netchange": "-0.03", - "pctchange": "-1.395%", - "volume": "27205", - "marketCap": "38975276.00", + "pctchange": "-1.415%", + "volume": "11265", + "marketCap": "38423739.00", "country": "China", "ipoyear": "", "industry": "Catalog/Specialty Distribution", @@ -20988,11 +20988,11 @@ { "symbol": "LLY", "name": "Eli Lilly and Company Common Stock", - "lastsale": "$806.06", - "netchange": "-0.08", - "pctchange": "-0.01%", - "volume": "3725773", - "marketCap": "765205408306.00", + "lastsale": "$776.38", + "netchange": "-29.68", + "pctchange": "-3.682%", + "volume": "8252952", + "marketCap": "737029718508.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -21002,11 +21002,11 @@ { "symbol": "LMND", "name": "Lemonade Inc. Common Stock", - "lastsale": "$25.05", - "netchange": "1.48", - "pctchange": "6.279%", - "volume": "2020484", - "marketCap": "1788683727.00", + "lastsale": "$29.29", + "netchange": "4.24", + "pctchange": "16.926%", + "volume": "3253112", + "marketCap": "2091438977.00", "country": "United States", "ipoyear": "2020", "industry": "Property-Casualty Insurers", @@ -21016,11 +21016,11 @@ { "symbol": "LMT", "name": "Lockheed Martin Corporation Common Stock", - "lastsale": "$546.75", - "netchange": "3.65", - "pctchange": "0.672%", - "volume": "609441", - "marketCap": "129599035513.00", + "lastsale": "$551.82", + "netchange": "5.07", + "pctchange": "0.927%", + "volume": "1750388", + "marketCap": "130800804347.00", "country": "United States", "ipoyear": "", "industry": "Military/Government/Technical", @@ -21030,11 +21030,11 @@ { "symbol": "LNC", "name": "Lincoln National Corporation Common Stock", - "lastsale": "$32.78", - "netchange": "-0.13", - "pctchange": "-0.395%", - "volume": "1746135", - "marketCap": "5583849637.00", + "lastsale": "$36.84", + "netchange": "4.06", + "pctchange": "12.386%", + "volume": "3642816", + "marketCap": "6275442972.00", "country": "United States", "ipoyear": "", "industry": "Life Insurance", @@ -21044,10 +21044,10 @@ { "symbol": "LNC^D", "name": "Lincoln National Corporation Depositary Shares Each Representing a 1/1000th Interest in a Share of 9.000% Non-Cumulative Preferred Stock Series D", - "lastsale": "$28.70", - "netchange": "0.16", - "pctchange": "0.561%", - "volume": "26763", + "lastsale": "$28.41", + "netchange": "-0.29", + "pctchange": "-1.01%", + "volume": "38071", "marketCap": "", "country": "United States", "ipoyear": "", @@ -21058,11 +21058,11 @@ { "symbol": "LND", "name": "Brasilagro Brazilian Agric Real Estate Co Sponsored ADR (Brazil)", - "lastsale": "$4.19", - "netchange": "0.05", - "pctchange": "1.208%", - "volume": "68207", - "marketCap": "430243630.00", + "lastsale": "$4.32", + "netchange": "0.13", + "pctchange": "3.103%", + "volume": "103225", + "marketCap": "443592478.00", "country": "Brazil", "ipoyear": "", "industry": "Farming/Seeds/Milling", @@ -21072,11 +21072,11 @@ { "symbol": "LNG", "name": "Cheniere Energy Inc. Common Stock", - "lastsale": "$192.58", - "netchange": "3.81", - "pctchange": "2.018%", - "volume": "1669061", - "marketCap": "43208224410.00", + "lastsale": "$197.92", + "netchange": "5.34", + "pctchange": "2.773%", + "volume": "3282448", + "marketCap": "44406333863.00", "country": "United States", "ipoyear": "2001", "industry": "Oil/Gas Transmission", @@ -21086,11 +21086,11 @@ { "symbol": "LNN", "name": "Lindsay Corporation Common Stock", - "lastsale": "$121.57", - "netchange": "2.65", - "pctchange": "2.228%", - "volume": "48847", - "marketCap": "1318606817.00", + "lastsale": "$133.52", + "netchange": "11.95", + "pctchange": "9.83%", + "volume": "198333", + "marketCap": "1448222277.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -21100,11 +21100,11 @@ { "symbol": "LOAR", "name": "Loar Holdings Inc. Common Stock", - "lastsale": "$83.26", - "netchange": "-3.74", - "pctchange": "-4.299%", - "volume": "444386", - "marketCap": "7468719321.00", + "lastsale": "$83.64", + "netchange": "0.38", + "pctchange": "0.456%", + "volume": "644562", + "marketCap": "7502806678.00", "country": "United States", "ipoyear": "2024", "industry": "Military/Government/Technical", @@ -21114,11 +21114,11 @@ { "symbol": "LOB", "name": "Live Oak Bancshares Inc. Common Stock", - "lastsale": "$42.26", - "netchange": "1.43", - "pctchange": "3.502%", - "volume": "157656", - "marketCap": "1903191313.00", + "lastsale": "$49.48", + "netchange": "7.22", + "pctchange": "17.085%", + "volume": "642930", + "marketCap": "2228346100.00", "country": "United States", "ipoyear": "2022", "industry": "Major Banks", @@ -21128,11 +21128,11 @@ { "symbol": "LOCL", "name": "Local Bounti Corporation Common Stock", - "lastsale": "$2.41", - "netchange": "-0.04", - "pctchange": "-1.633%", - "volume": "6624", - "marketCap": "20831633.00", + "lastsale": "$2.4912", + "netchange": "0.0812", + "pctchange": "3.369%", + "volume": "5488", + "marketCap": "21533512.00", "country": "", "ipoyear": "2021", "industry": "Farming/Seeds/Milling", @@ -21142,11 +21142,11 @@ { "symbol": "LOMA", "name": "Loma Negra Compania Industrial Argentina Sociedad Anonima ADS", - "lastsale": "$9.57", - "netchange": "0.18", - "pctchange": "1.917%", - "volume": "551336", - "marketCap": "1116786749.00", + "lastsale": "$9.88", + "netchange": "0.31", + "pctchange": "3.239%", + "volume": "1183885", + "marketCap": "1152962704.00", "country": "Argentina", "ipoyear": "2017", "industry": "Building Materials", @@ -21156,11 +21156,11 @@ { "symbol": "LOW", "name": "Lowe's Companies Inc. Common Stock", - "lastsale": "$269.18", - "netchange": "4.20", - "pctchange": "1.585%", - "volume": "1562435", - "marketCap": "152704244411.00", + "lastsale": "$261.73", + "netchange": "-7.45", + "pctchange": "-2.768%", + "volume": "4438927", + "marketCap": "148477902852.00", "country": "United States", "ipoyear": "", "industry": "RETAIL: Building Materials", @@ -21170,11 +21170,11 @@ { "symbol": "LPG", "name": "Dorian LPG Ltd. Common Stock", - "lastsale": "$27.34", - "netchange": "-0.50", - "pctchange": "-1.796%", - "volume": "970512", - "marketCap": "1170274456.00", + "lastsale": "$28.17", + "netchange": "0.83", + "pctchange": "3.036%", + "volume": "890224", + "marketCap": "1205802173.00", "country": "United States", "ipoyear": "2014", "industry": "Marine Transportation", @@ -21184,11 +21184,11 @@ { "symbol": "LPL", "name": "LG Display Co Ltd AMERICAN DEPOSITORY SHARES", - "lastsale": "$3.74", - "netchange": "0.03", - "pctchange": "0.809%", - "volume": "111090", - "marketCap": "3740000000.00", + "lastsale": "$3.60", + "netchange": "-0.14", + "pctchange": "-3.743%", + "volume": "206067", + "marketCap": "3600000000.00", "country": "South Korea", "ipoyear": "2004", "industry": "Industrial Machinery/Components", @@ -21198,11 +21198,11 @@ { "symbol": "LPX", "name": "Louisiana-Pacific Corporation Common Stock", - "lastsale": "$108.50", - "netchange": "7.36", - "pctchange": "7.277%", - "volume": "1525887", - "marketCap": "7624939816.00", + "lastsale": "$108.14", + "netchange": "-0.36", + "pctchange": "-0.332%", + "volume": "1045671", + "marketCap": "7599640476.00", "country": "United States", "ipoyear": "", "industry": "Forest Products", @@ -21212,11 +21212,11 @@ { "symbol": "LRN", "name": "Stride Inc. Common Stock", - "lastsale": "$94.77", - "netchange": "1.69", - "pctchange": "1.816%", - "volume": "1264046", - "marketCap": "4131265016.00", + "lastsale": "$99.46", + "netchange": "4.69", + "pctchange": "4.949%", + "volume": "1170437", + "marketCap": "4335714028.00", "country": "United States", "ipoyear": "", "industry": "Other Consumer Services", @@ -21226,11 +21226,11 @@ { "symbol": "LSPD", "name": "Lightspeed Commerce Inc. Subordinate Voting Shares", - "lastsale": "$15.53", - "netchange": "0.42", - "pctchange": "2.78%", - "volume": "1044793", - "marketCap": "2379789541.00", + "lastsale": "$15.76", + "netchange": "0.23", + "pctchange": "1.481%", + "volume": "1328706", + "marketCap": "2415034331.00", "country": "Canada", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -21240,11 +21240,11 @@ { "symbol": "LTC", "name": "LTC Properties Inc. Common Stock", - "lastsale": "$37.94", - "netchange": "0.19", - "pctchange": "0.503%", - "volume": "212285", - "marketCap": "1717193007.00", + "lastsale": "$37.93", + "netchange": "-0.01", + "pctchange": "-0.026%", + "volume": "454697", + "marketCap": "1716740399.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -21254,11 +21254,11 @@ { "symbol": "LTH", "name": "Life Time Group Holdings Inc. Common Stock", - "lastsale": "$23.01", - "netchange": "0.43", - "pctchange": "1.904%", - "volume": "654965", - "marketCap": "4762440193.00", + "lastsale": "$23.90", + "netchange": "0.89", + "pctchange": "3.868%", + "volume": "1131476", + "marketCap": "4946645833.00", "country": "United States", "ipoyear": "2021", "industry": "Hotels/Resorts", @@ -21268,11 +21268,11 @@ { "symbol": "LTM", "name": "LATAM Airlines Group S.A. American Depositary Shares (each representing two thousand (2000) shares of Common Stock)", - "lastsale": "$27.08", - "netchange": "-0.03", - "pctchange": "-0.111%", - "volume": "86316", - "marketCap": "8184141837.00", + "lastsale": "$27.43", + "netchange": "0.35", + "pctchange": "1.292%", + "volume": "246693", + "marketCap": "8289919150.00", "country": "", "ipoyear": "2024", "industry": "Air Freight/Delivery Services", @@ -21282,11 +21282,11 @@ { "symbol": "LU", "name": "Lufax Holding Ltd American Depositary Shares each representing two (2) Ordinary Shares", - "lastsale": "$2.63", - "netchange": "0.07", - "pctchange": "2.734%", - "volume": "2234946", - "marketCap": "2279263200.00", + "lastsale": "$2.66", + "netchange": "0.03", + "pctchange": "1.141%", + "volume": "1681599", + "marketCap": "2305262400.00", "country": "China", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -21296,11 +21296,11 @@ { "symbol": "LUMN", "name": "Lumen Technologies Inc. Common Stock", - "lastsale": "$7.61", - "netchange": "0.13", - "pctchange": "1.738%", - "volume": "32292483", - "marketCap": "7737924511.00", + "lastsale": "$9.02", + "netchange": "1.41", + "pctchange": "18.528%", + "volume": "51899324", + "marketCap": "9171626687.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -21310,11 +21310,11 @@ { "symbol": "LUV", "name": "Southwest Airlines Company Common Stock", - "lastsale": "$30.63", - "netchange": "0.72", - "pctchange": "2.407%", - "volume": "5780742", - "marketCap": "18369951018.00", + "lastsale": "$31.39", + "netchange": "0.76", + "pctchange": "2.481%", + "volume": "8165556", + "marketCap": "18825751304.00", "country": "United States", "ipoyear": "", "industry": "Air Freight/Delivery Services", @@ -21324,11 +21324,11 @@ { "symbol": "LVS", "name": "Las Vegas Sands Corp. Common Stock", - "lastsale": "$50.34", - "netchange": "-1.03", - "pctchange": "-2.005%", - "volume": "7333441", - "marketCap": "36497817801.00", + "lastsale": "$50.70", + "netchange": "0.36", + "pctchange": "0.715%", + "volume": "6279376", + "marketCap": "36758827225.00", "country": "United States", "ipoyear": "2004", "industry": "Hotels/Resorts", @@ -21338,11 +21338,11 @@ { "symbol": "LVWR", "name": "LiveWire Group Inc. Common Stock", - "lastsale": "$6.37", - "netchange": "0.54", - "pctchange": "9.262%", - "volume": "13751", - "marketCap": "1294704080.00", + "lastsale": "$6.90", + "netchange": "0.53", + "pctchange": "8.32%", + "volume": "71504", + "marketCap": "1402426711.00", "country": "United States", "ipoyear": "2022", "industry": "Motor Vehicles", @@ -21352,11 +21352,11 @@ { "symbol": "LW", "name": "Lamb Weston Holdings Inc. Common Stock ", - "lastsale": "$79.17", - "netchange": "1.71", - "pctchange": "2.208%", - "volume": "1601231", - "marketCap": "11289465926.00", + "lastsale": "$79.99", + "netchange": "0.82", + "pctchange": "1.036%", + "volume": "1886821", + "marketCap": "11406396102.00", "country": "United States", "ipoyear": "2016", "industry": "Packaged Foods", @@ -21366,11 +21366,11 @@ { "symbol": "LXP", "name": "LXP Industrial Trust Common Stock (Maryland REIT)", - "lastsale": "$9.29", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "2309509", - "marketCap": "2734421480.00", + "lastsale": "$9.73", + "netchange": "0.44", + "pctchange": "4.736%", + "volume": "5310882", + "marketCap": "2863931216.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -21381,9 +21381,9 @@ "symbol": "LXP^C", "name": "LXP Industrial Trust 6.5% Series C Cumulative Convertible Preferred Stock", "lastsale": "$51.505", - "netchange": "0.785", - "pctchange": "1.548%", - "volume": "1256", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "57", "marketCap": "", "country": "United States", "ipoyear": "", @@ -21394,11 +21394,11 @@ { "symbol": "LXU", "name": "LSB Industries Inc. Common Stock", - "lastsale": "$8.56", - "netchange": "0.14", - "pctchange": "1.663%", - "volume": "353195", - "marketCap": "613076881.00", + "lastsale": "$8.95", + "netchange": "0.39", + "pctchange": "4.556%", + "volume": "474986", + "marketCap": "641009122.00", "country": "United States", "ipoyear": "2003", "industry": "Major Chemicals", @@ -21408,11 +21408,11 @@ { "symbol": "LYB", "name": "LyondellBasell Industries NV Ordinary Shares Class A (Netherlands)", - "lastsale": "$85.37", - "netchange": "1.18", - "pctchange": "1.402%", - "volume": "3562780", - "marketCap": "27724489638.00", + "lastsale": "$86.43", + "netchange": "1.06", + "pctchange": "1.242%", + "volume": "3842549", + "marketCap": "28068731866.00", "country": "Netherlands", "ipoyear": "", "industry": "Major Chemicals", @@ -21422,11 +21422,11 @@ { "symbol": "LYG", "name": "Lloyds Banking Group Plc American Depositary Shares", - "lastsale": "$2.85", - "netchange": "0.02", - "pctchange": "0.707%", - "volume": "10195909", - "marketCap": "175225133909.00", + "lastsale": "$2.81", + "netchange": "-0.04", + "pctchange": "-1.404%", + "volume": "9194142", + "marketCap": "172765833784.00", "country": "United Kingdom", "ipoyear": "", "industry": "Commercial Banks", @@ -21436,11 +21436,11 @@ { "symbol": "LYV", "name": "Live Nation Entertainment Inc. Common Stock", - "lastsale": "$117.62", - "netchange": "0.41", - "pctchange": "0.35%", - "volume": "1355000", - "marketCap": "27301218216.00", + "lastsale": "$125.99", + "netchange": "8.37", + "pctchange": "7.116%", + "volume": "7203625", + "marketCap": "29244010229.00", "country": "United States", "ipoyear": "", "industry": "Services-Misc. Amusement & Recreation", @@ -21450,11 +21450,11 @@ { "symbol": "LZB", "name": "La-Z-Boy Incorporated Common Stock", - "lastsale": "$39.55", - "netchange": "0.81", - "pctchange": "2.091%", - "volume": "402611", - "marketCap": "1654267421.00", + "lastsale": "$40.81", + "netchange": "1.26", + "pctchange": "3.186%", + "volume": "660339", + "marketCap": "1706969746.00", "country": "United States", "ipoyear": "", "industry": "Home Furnishings", @@ -21464,11 +21464,11 @@ { "symbol": "LZM", "name": "Lifezone Metals Limited Ordinary Shares", - "lastsale": "$6.73", - "netchange": "0.22", - "pctchange": "3.379%", - "volume": "100737", - "marketCap": "526756777.00", + "lastsale": "$7.03", + "netchange": "0.30", + "pctchange": "4.458%", + "volume": "221926", + "marketCap": "550237763.00", "country": "Isle of Man", "ipoyear": "", "industry": "Metal Mining", @@ -21478,11 +21478,11 @@ { "symbol": "M", "name": "Macy's Inc Common Stock", - "lastsale": "$15.32", - "netchange": "0.11", - "pctchange": "0.723%", - "volume": "4460993", - "marketCap": "4249360733.00", + "lastsale": "$16.09", + "netchange": "0.77", + "pctchange": "5.026%", + "volume": "8040344", + "marketCap": "4462938263.00", "country": "United States", "ipoyear": "", "industry": "Department/Specialty Retail Stores", @@ -21492,11 +21492,11 @@ { "symbol": "MA", "name": "Mastercard Incorporated Common Stock", - "lastsale": "$505.56", - "netchange": "-0.02", - "pctchange": "-0.004%", - "volume": "2131783", - "marketCap": "464018654516.00", + "lastsale": "$521.13", + "netchange": "15.57", + "pctchange": "3.08%", + "volume": "3673725", + "marketCap": "478309283622.00", "country": "United States", "ipoyear": "2006", "industry": "Business Services", @@ -21506,11 +21506,11 @@ { "symbol": "MAA", "name": "Mid-America Apartment Communities Inc. Common Stock", - "lastsale": "$155.03", - "netchange": "2.85", - "pctchange": "1.873%", - "volume": "565306", - "marketCap": "18119951514.00", + "lastsale": "$153.59", + "netchange": "-1.44", + "pctchange": "-0.929%", + "volume": "1144945", + "marketCap": "17951643895.00", "country": "United States", "ipoyear": "1994", "industry": "Real Estate Investment Trusts", @@ -21520,10 +21520,10 @@ { "symbol": "MAA^I", "name": "Mid-America Apartment Communities Inc. 8.50% Series I Cumulative Redeemable Preferred Stock", - "lastsale": "$58.23", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "154", + "lastsale": "$58.1933", + "netchange": "-0.0367", + "pctchange": "-0.063%", + "volume": "251", "marketCap": "", "country": "United States", "ipoyear": "", @@ -21534,11 +21534,11 @@ { "symbol": "MAC", "name": "Macerich Company (The) Common Stock", - "lastsale": "$18.94", - "netchange": "0.27", - "pctchange": "1.446%", - "volume": "1844232", - "marketCap": "4090876017.00", + "lastsale": "$18.61", + "netchange": "-0.33", + "pctchange": "-1.742%", + "volume": "4088529", + "marketCap": "4019598875.00", "country": "United States", "ipoyear": "1994", "industry": "Real Estate Investment Trusts", @@ -21547,11 +21547,11 @@ }, { "symbol": "MAGN", - "name": "Magnera Corporation", - "lastsale": "$21.50", - "netchange": "0.45", - "pctchange": "2.138%", - "volume": "4722828", + "name": "Magnera Corporation Common Stock", + "lastsale": "$20.00", + "netchange": "-1.50", + "pctchange": "-6.977%", + "volume": "4596415", "marketCap": "0.00", "country": "United States", "ipoyear": "2000", @@ -21562,11 +21562,11 @@ { "symbol": "MAIN", "name": "Main Street Capital Corporation Common Stock", - "lastsale": "$50.70", - "netchange": "0.75", - "pctchange": "1.502%", - "volume": "409136", - "marketCap": "4414645665.00", + "lastsale": "$51.55", + "netchange": "0.85", + "pctchange": "1.677%", + "volume": "568720", + "marketCap": "4488658462.00", "country": "United States", "ipoyear": "2007", "industry": "Finance/Investors Services", @@ -21576,11 +21576,11 @@ { "symbol": "MAN", "name": "ManpowerGroup Common Stock", - "lastsale": "$63.41", - "netchange": "-0.16", - "pctchange": "-0.252%", - "volume": "482107", - "marketCap": "3008670451.00", + "lastsale": "$65.80", + "netchange": "2.39", + "pctchange": "3.769%", + "volume": "710293", + "marketCap": "3122070899.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -21590,11 +21590,11 @@ { "symbol": "MANU", "name": "Manchester United Ltd. Class A Ordinary Shares", - "lastsale": "$17.04", - "netchange": "0.39", - "pctchange": "2.342%", - "volume": "216505", - "marketCap": "2885174767.00", + "lastsale": "$17.24", + "netchange": "0.20", + "pctchange": "1.174%", + "volume": "266310", + "marketCap": "2919038320.00", "country": "United Kingdom", "ipoyear": "2012", "industry": "Services-Misc. Amusement & Recreation", @@ -21604,11 +21604,11 @@ { "symbol": "MAS", "name": "Masco Corporation Common Stock", - "lastsale": "$81.78", - "netchange": "0.99", - "pctchange": "1.225%", - "volume": "891610", - "marketCap": "17643944470.00", + "lastsale": "$80.21", + "netchange": "-1.57", + "pctchange": "-1.92%", + "volume": "2492414", + "marketCap": "17305218708.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -21618,11 +21618,11 @@ { "symbol": "MATV", "name": "Mativ Holdings Inc. Common Stock", - "lastsale": "$16.11", - "netchange": "0.45", - "pctchange": "2.874%", - "volume": "234901", - "marketCap": "875207728.00", + "lastsale": "$17.40", + "netchange": "1.29", + "pctchange": "8.007%", + "volume": "547050", + "marketCap": "945289539.00", "country": "United States", "ipoyear": "", "industry": "Paper", @@ -21632,11 +21632,11 @@ { "symbol": "MATX", "name": "Matson Inc. Common Stock", - "lastsale": "$159.23", - "netchange": "3.38", - "pctchange": "2.169%", - "volume": "293831", - "marketCap": "5288049318.00", + "lastsale": "$166.03", + "netchange": "6.80", + "pctchange": "4.271%", + "volume": "565018", + "marketCap": "5513878216.00", "country": "United States", "ipoyear": "", "industry": "Marine Transportation", @@ -21646,10 +21646,10 @@ { "symbol": "MAV", "name": "Pioneer Municipal High Income Advantage Fund Inc.", - "lastsale": "$8.71", - "netchange": "0.02", - "pctchange": "0.23%", - "volume": "68499", + "lastsale": "$8.49", + "netchange": "-0.22", + "pctchange": "-2.526%", + "volume": "52304", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -21661,10 +21661,10 @@ "symbol": "MAX", "name": "MediaAlpha Inc. Class A Common Stock", "lastsale": "$11.62", - "netchange": "-4.46", - "pctchange": "-27.736%", - "volume": "3193145", - "marketCap": "770445299.00", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1637043", + "marketCap": "774638434.00", "country": "United States", "ipoyear": "2020", "industry": "Business Services", @@ -21674,11 +21674,11 @@ { "symbol": "MBC", "name": "MasterBrand Inc. Common Stock", - "lastsale": "$18.37", - "netchange": "0.73", - "pctchange": "4.138%", - "volume": "1057240", - "marketCap": "2334262214.00", + "lastsale": "$17.67", + "netchange": "-0.70", + "pctchange": "-3.811%", + "volume": "2277100", + "marketCap": "2245313736.00", "country": "United States", "ipoyear": "2022", "industry": "Home Furnishings", @@ -21688,11 +21688,11 @@ { "symbol": "MBI", "name": "MBIA Inc. Common Stock", - "lastsale": "$3.99", - "netchange": "0.17", - "pctchange": "4.45%", - "volume": "205411", - "marketCap": "203602334.00", + "lastsale": "$4.31", + "netchange": "0.32", + "pctchange": "8.02%", + "volume": "488152", + "marketCap": "219931344.00", "country": "United States", "ipoyear": "1987", "industry": "Property-Casualty Insurers", @@ -21702,11 +21702,11 @@ { "symbol": "MC", "name": "Moelis & Company Class A Common Stock", - "lastsale": "$68.00", - "netchange": "2.26", - "pctchange": "3.438%", - "volume": "542292", - "marketCap": "5094443380.00", + "lastsale": "$80.49", + "netchange": "12.49", + "pctchange": "18.368%", + "volume": "2133149", + "marketCap": "6030172760.00", "country": "United States", "ipoyear": "2014", "industry": "Investment Managers", @@ -21716,11 +21716,11 @@ { "symbol": "MCB", "name": "Metropolitan Bank Holding Corp. Common Stock", - "lastsale": "$54.37", - "netchange": "1.22", - "pctchange": "2.295%", - "volume": "48546", - "marketCap": "608559930.00", + "lastsale": "$62.84", + "netchange": "8.47", + "pctchange": "15.578%", + "volume": "308789", + "marketCap": "703364098.00", "country": "United States", "ipoyear": "2017", "industry": "Major Banks", @@ -21730,11 +21730,11 @@ { "symbol": "MCD", "name": "McDonald's Corporation Common Stock", - "lastsale": "$297.32", - "netchange": "4.47", - "pctchange": "1.526%", - "volume": "3027884", - "marketCap": "213280494198.00", + "lastsale": "$294.00", + "netchange": "-3.32", + "pctchange": "-1.117%", + "volume": "4644452", + "marketCap": "210898914618.00", "country": "United States", "ipoyear": "", "industry": "Restaurants", @@ -21744,11 +21744,11 @@ { "symbol": "MCI", "name": "Barings Corporate Investors Common Stock", - "lastsale": "$19.60", - "netchange": "0.24", - "pctchange": "1.24%", - "volume": "23430", - "marketCap": "397129692.00", + "lastsale": "$19.66", + "netchange": "0.06", + "pctchange": "0.306%", + "volume": "26767", + "marketCap": "398345396.00", "country": "United States", "ipoyear": "", "industry": "Trusts Except Educational Religious and Charitable", @@ -21758,11 +21758,11 @@ { "symbol": "MCK", "name": "McKesson Corporation Common Stock", - "lastsale": "$525.28", - "netchange": "-0.66", - "pctchange": "-0.125%", - "volume": "842065", - "marketCap": "68116609543.00", + "lastsale": "$549.31", + "netchange": "24.03", + "pctchange": "4.575%", + "volume": "1695254", + "marketCap": "71232742134.00", "country": "United States", "ipoyear": "", "industry": "Other Pharmaceuticals", @@ -21772,10 +21772,10 @@ { "symbol": "MCN", "name": "Madison Covered Call & Equity Strategy Fund Common Stock", - "lastsale": "$6.94", - "netchange": "0.0623", - "pctchange": "0.906%", - "volume": "14057", + "lastsale": "$6.95", + "netchange": "0.01", + "pctchange": "0.144%", + "volume": "26847", "marketCap": "0.00", "country": "United States", "ipoyear": "2004", @@ -21786,11 +21786,11 @@ { "symbol": "MCO", "name": "Moody's Corporation Common Stock", - "lastsale": "$462.20", - "netchange": "3.79", - "pctchange": "0.827%", - "volume": "454527", - "marketCap": "84166620000.00", + "lastsale": "$461.14", + "netchange": "-1.06", + "pctchange": "-0.229%", + "volume": "1335430", + "marketCap": "83973594000.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -21800,11 +21800,11 @@ { "symbol": "MCR", "name": "MFS Charter Income Trust Common Stock", - "lastsale": "$6.32", - "netchange": "-0.03", - "pctchange": "-0.472%", - "volume": "105293", - "marketCap": "278132962.00", + "lastsale": "$6.33", + "netchange": "0.01", + "pctchange": "0.158%", + "volume": "38524", + "marketCap": "278573045.00", "country": "United States", "ipoyear": "1989", "industry": "Trusts Except Educational Religious and Charitable", @@ -21814,11 +21814,11 @@ { "symbol": "MCS", "name": "Marcus Corporation (The) Common Stock", - "lastsale": "$21.46", - "netchange": "0.36", - "pctchange": "1.706%", - "volume": "413627", - "marketCap": "675604364.00", + "lastsale": "$22.39", + "netchange": "0.93", + "pctchange": "4.334%", + "volume": "520428", + "marketCap": "704882652.00", "country": "United States", "ipoyear": "", "industry": "Movies/Entertainment", @@ -21828,11 +21828,11 @@ { "symbol": "MCW", "name": "Mister Car Wash Inc. Common Stock", - "lastsale": "$7.97", - "netchange": "0.03", - "pctchange": "0.378%", - "volume": "1609732", - "marketCap": "2568332229.00", + "lastsale": "$8.34", + "netchange": "0.37", + "pctchange": "4.642%", + "volume": "2712363", + "marketCap": "2687564716.00", "country": "United States", "ipoyear": "2021", "industry": "Automotive Aftermarket", @@ -21842,11 +21842,11 @@ { "symbol": "MCY", "name": "Mercury General Corporation Common Stock", - "lastsale": "$67.61", - "netchange": "1.06", - "pctchange": "1.593%", - "volume": "296052", - "marketCap": "3743641896.00", + "lastsale": "$72.93", + "netchange": "5.32", + "pctchange": "7.869%", + "volume": "374425", + "marketCap": "4038216292.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -21856,11 +21856,11 @@ { "symbol": "MD", "name": "Pediatrix Medical Group Inc. Common Stock", - "lastsale": "$15.36", - "netchange": "0.22", - "pctchange": "1.453%", - "volume": "966939", - "marketCap": "1319124280.00", + "lastsale": "$16.08", + "netchange": "0.72", + "pctchange": "4.688%", + "volume": "1081144", + "marketCap": "1380958231.00", "country": "United States", "ipoyear": "", "industry": "Hospital/Nursing Management", @@ -21870,11 +21870,11 @@ { "symbol": "MDT", "name": "Medtronic plc. Ordinary Shares", - "lastsale": "$89.68", - "netchange": "0.37", - "pctchange": "0.414%", - "volume": "4577231", - "marketCap": "115013747412.00", + "lastsale": "$90.11", + "netchange": "0.43", + "pctchange": "0.479%", + "volume": "6281701", + "marketCap": "115565218324.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -21884,11 +21884,11 @@ { "symbol": "MDU", "name": "MDU Resources Group Inc. Common Stock (Holding Company)", - "lastsale": "$16.46", - "netchange": "1.03", - "pctchange": "6.675%", - "volume": "6867668", - "marketCap": "3356000381.00", + "lastsale": "$16.95", + "netchange": "0.49", + "pctchange": "2.977%", + "volume": "5129290", + "marketCap": "3455905617.00", "country": "United States", "ipoyear": "", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", @@ -21898,11 +21898,11 @@ { "symbol": "MDV", "name": "Modiv Industrial Inc. Class C Common Stock", - "lastsale": "$16.82", - "netchange": "0.23", - "pctchange": "1.386%", - "volume": "22942", - "marketCap": "159695825.00", + "lastsale": "$17.09", + "netchange": "0.27", + "pctchange": "1.605%", + "volume": "58895", + "marketCap": "162259313.00", "country": "", "ipoyear": "2022", "industry": "Real Estate Investment Trusts", @@ -21912,10 +21912,10 @@ { "symbol": "MDV^A", "name": "Modiv Industrial Inc. 7.375% Series A Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$24.76", - "netchange": "-0.1499", - "pctchange": "-0.602%", - "volume": "725", + "lastsale": "$24.8901", + "netchange": "0.1301", + "pctchange": "0.525%", + "volume": "756", "marketCap": "", "country": "", "ipoyear": "", @@ -21926,11 +21926,11 @@ { "symbol": "MEC", "name": "Mayville Engineering Company Inc. Common Stock", - "lastsale": "$21.81", - "netchange": "0.86", - "pctchange": "4.105%", - "volume": "105997", - "marketCap": "449711949.00", + "lastsale": "$17.53", + "netchange": "-4.28", + "pctchange": "-19.624%", + "volume": "633584", + "marketCap": "361460361.00", "country": "United States", "ipoyear": "2019", "industry": "Industrial Specialties", @@ -21940,11 +21940,11 @@ { "symbol": "MED", "name": "MEDIFAST INC Common Stock", - "lastsale": "$20.40", - "netchange": "1.59", - "pctchange": "8.453%", - "volume": "587693", - "marketCap": "223123327.00", + "lastsale": "$19.70", + "netchange": "-0.70", + "pctchange": "-3.431%", + "volume": "296689", + "marketCap": "215475251.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -21954,11 +21954,11 @@ { "symbol": "MEG", "name": "Montrose Environmental Group Inc. Common Stock", - "lastsale": "$26.70", - "netchange": "0.49", - "pctchange": "1.87%", - "volume": "383233", - "marketCap": "913939371.00", + "lastsale": "$24.39", + "netchange": "-2.31", + "pctchange": "-8.652%", + "volume": "1503184", + "marketCap": "834868212.00", "country": "United States", "ipoyear": "2020", "industry": "Professional Services", @@ -21968,10 +21968,10 @@ { "symbol": "MEGI", "name": "NYLI CBRE Global Infrastructure Megatrends Term Fund Common Shares", - "lastsale": "$13.91", - "netchange": "0.098", - "pctchange": "0.71%", - "volume": "121529", + "lastsale": "$13.64", + "netchange": "-0.27", + "pctchange": "-1.941%", + "volume": "181144", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -21982,11 +21982,11 @@ { "symbol": "MEI", "name": "Methode Electronics Inc. Common Stock", - "lastsale": "$9.26", - "netchange": "0.10", - "pctchange": "1.092%", - "volume": "254324", - "marketCap": "326369256.00", + "lastsale": "$10.22", + "netchange": "0.96", + "pctchange": "10.367%", + "volume": "429821", + "marketCap": "360204513.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -21996,10 +21996,10 @@ { "symbol": "MER^K", "name": "Bank of America Corporation Income Capital Obligation Notes initially due December 15 2066", - "lastsale": "$26.31", - "netchange": "0.0721", - "pctchange": "0.275%", - "volume": "51470", + "lastsale": "$26.20", + "netchange": "-0.11", + "pctchange": "-0.418%", + "volume": "16647", "marketCap": "", "country": "United States", "ipoyear": "", @@ -22010,11 +22010,11 @@ { "symbol": "MET", "name": "MetLife Inc. Common Stock", - "lastsale": "$78.15", - "netchange": "-0.41", - "pctchange": "-0.522%", - "volume": "3019855", - "marketCap": "54112656057.00", + "lastsale": "$83.25", + "netchange": "5.10", + "pctchange": "6.526%", + "volume": "9211467", + "marketCap": "57644000215.00", "country": "United States", "ipoyear": "2000", "industry": "Life Insurance", @@ -22024,10 +22024,10 @@ { "symbol": "MET^A", "name": "MetLife Inc. Preferred Series A Floating Rate", - "lastsale": "$24.50", - "netchange": "0.11", - "pctchange": "0.451%", - "volume": "26738", + "lastsale": "$24.32", + "netchange": "-0.18", + "pctchange": "-0.735%", + "volume": "29069", "marketCap": "", "country": "United States", "ipoyear": "", @@ -22038,10 +22038,10 @@ { "symbol": "MET^E", "name": "MetLife Inc. Depositary Shares ", - "lastsale": "$25.09", - "netchange": "0.27", - "pctchange": "1.088%", - "volume": "89332", + "lastsale": "$24.86", + "netchange": "-0.23", + "pctchange": "-0.917%", + "volume": "40861", "marketCap": "", "country": "United States", "ipoyear": "", @@ -22052,10 +22052,10 @@ { "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": "$22.55", - "netchange": "0.25", - "pctchange": "1.121%", - "volume": "69375", + "lastsale": "$21.96", + "netchange": "-0.59", + "pctchange": "-2.616%", + "volume": "241281", "marketCap": "", "country": "United States", "ipoyear": "", @@ -22066,11 +22066,11 @@ { "symbol": "MFA", "name": "MFA Financial Inc.", - "lastsale": "$12.32", - "netchange": "0.06", - "pctchange": "0.489%", - "volume": "650436", - "marketCap": "1257657152.00", + "lastsale": "$11.43", + "netchange": "-0.89", + "pctchange": "-7.224%", + "volume": "3432414", + "marketCap": "1166803672.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -22080,10 +22080,10 @@ { "symbol": "MFA^B", "name": "MFA Financial Inc. Preferred Series B", - "lastsale": "$22.49", - "netchange": "-0.05", - "pctchange": "-0.222%", - "volume": "24471", + "lastsale": "$22.1901", + "netchange": "-0.2999", + "pctchange": "-1.333%", + "volume": "22569", "marketCap": "", "country": "United States", "ipoyear": "", @@ -22094,10 +22094,10 @@ { "symbol": "MFA^C", "name": "MFA Financial Inc. 6.50% Series C Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$24.1935", - "netchange": "0.0035", - "pctchange": "0.014%", - "volume": "40977", + "lastsale": "$24.07", + "netchange": "-0.1235", + "pctchange": "-0.51%", + "volume": "83105", "marketCap": "", "country": "United States", "ipoyear": "", @@ -22108,11 +22108,11 @@ { "symbol": "MFAN", "name": "MFA Financial Inc. 8.875% Senior Notes due 2029", - "lastsale": "$25.12", - "netchange": "0.01", - "pctchange": "0.04%", - "volume": "7749", - "marketCap": "2564313932.00", + "lastsale": "$25.05", + "netchange": "-0.07", + "pctchange": "-0.279%", + "volume": "17228", + "marketCap": "2557168153.00", "country": "United States", "ipoyear": "2024", "industry": "Real Estate Investment Trusts", @@ -22123,9 +22123,9 @@ "symbol": "MFAO", "name": "MFA Financial Inc. 9.000% Senior Notes due 2029", "lastsale": "$25.13", - "netchange": "0.02", - "pctchange": "0.08%", - "volume": "14718", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "32564", "marketCap": "2565334758.00", "country": "United States", "ipoyear": "2024", @@ -22136,11 +22136,11 @@ { "symbol": "MFC", "name": "Manulife Financial Corporation Common Stock", - "lastsale": "$29.99", - "netchange": "0.29", - "pctchange": "0.976%", - "volume": "982894", - "marketCap": "53329501032.00", + "lastsale": "$31.30", + "netchange": "1.31", + "pctchange": "4.368%", + "volume": "2254266", + "marketCap": "55658999077.00", "country": "Canada", "ipoyear": "", "industry": "Life Insurance", @@ -22150,11 +22150,11 @@ { "symbol": "MFG", "name": "Mizuho Financial Group Inc. Sponosred ADR (Japan)", - "lastsale": "$4.38", - "netchange": "0.07", - "pctchange": "1.624%", - "volume": "1251564", - "marketCap": "55594573325.00", + "lastsale": "$4.56", + "netchange": "0.18", + "pctchange": "4.11%", + "volume": "1179680", + "marketCap": "57879281818.00", "country": "Japan", "ipoyear": "", "industry": "Major Banks", @@ -22164,11 +22164,11 @@ { "symbol": "MFM", "name": "MFS Municipal Income Trust Common Stock", - "lastsale": "$5.60", - "netchange": "-0.02", - "pctchange": "-0.356%", - "volume": "80188", - "marketCap": "230650734.00", + "lastsale": "$5.53", + "netchange": "-0.07", + "pctchange": "-1.25%", + "volume": "95384", + "marketCap": "227767599.00", "country": "United States", "ipoyear": "1986", "industry": "Finance Companies", @@ -22178,11 +22178,11 @@ { "symbol": "MG", "name": "Mistras Group Inc Common Stock", - "lastsale": "$8.77", - "netchange": "0.37", - "pctchange": "4.405%", - "volume": "181036", - "marketCap": "271671973.00", + "lastsale": "$9.13", + "netchange": "0.36", + "pctchange": "4.105%", + "volume": "270984", + "marketCap": "283124724.00", "country": "United States", "ipoyear": "2009", "industry": "Military/Government/Technical", @@ -22192,11 +22192,11 @@ { "symbol": "MGA", "name": "Magna International Inc. Common Stock", - "lastsale": "$42.58", - "netchange": "0.44", - "pctchange": "1.044%", - "volume": "2167821", - "marketCap": "12232386445.00", + "lastsale": "$42.12", + "netchange": "-0.46", + "pctchange": "-1.08%", + "volume": "2038538", + "marketCap": "12100237601.00", "country": "Canada", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -22207,9 +22207,9 @@ "symbol": "MGF", "name": "MFS Government Markets Income Trust Common Stock", "lastsale": "$3.17", - "netchange": "-0.01", - "pctchange": "-0.314%", - "volume": "65081", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "21452", "marketCap": "103333736.00", "country": "United States", "ipoyear": "1987", @@ -22220,11 +22220,11 @@ { "symbol": "MGM", "name": "MGM Resorts International Common Stock", - "lastsale": "$36.23", - "netchange": "-0.17", - "pctchange": "-0.467%", - "volume": "4211894", - "marketCap": "10787137627.00", + "lastsale": "$37.43", + "netchange": "1.20", + "pctchange": "3.312%", + "volume": "5547818", + "marketCap": "11144426204.00", "country": "United States", "ipoyear": "", "industry": "Hotels/Resorts", @@ -22234,11 +22234,11 @@ { "symbol": "MGR", "name": "Affiliated Managers Group Inc. 5.875% Junior Subordinated Notes due 2059", - "lastsale": "$24.68", - "netchange": "0.13", - "pctchange": "0.53%", - "volume": "16190", - "marketCap": "735808706.00", + "lastsale": "$24.40", + "netchange": "-0.28", + "pctchange": "-1.135%", + "volume": "16909", + "marketCap": "727460795.00", "country": "United States", "ipoyear": "2019", "industry": "Investment Managers", @@ -22248,11 +22248,11 @@ { "symbol": "MGRB", "name": "Affiliated Managers Group Inc. 4.750% Junior Subordinated Notes due 2060", - "lastsale": "$20.00", - "netchange": "0.329", - "pctchange": "1.673%", - "volume": "13471", - "marketCap": "596279340.00", + "lastsale": "$19.80", + "netchange": "-0.20", + "pctchange": "-1.00%", + "volume": "5555", + "marketCap": "590316547.00", "country": "United States", "ipoyear": "2020", "industry": "Investment Managers", @@ -22262,11 +22262,11 @@ { "symbol": "MGRD", "name": "Affiliated Managers Group Inc. 4.200% Junior Subordinated Notes due 2061", - "lastsale": "$17.71", - "netchange": "0.42", - "pctchange": "2.429%", - "volume": "7199", - "marketCap": "528005356.00", + "lastsale": "$17.50", + "netchange": "-0.21", + "pctchange": "-1.186%", + "volume": "6588", + "marketCap": "521744423.00", "country": "United States", "ipoyear": "2021", "industry": "Investment Managers", @@ -22276,10 +22276,10 @@ { "symbol": "MGRE", "name": "Affiliated Managers Group Inc. 6.750% Junior Subordinated Notes due 2064", - "lastsale": "$25.80", - "netchange": "0.08", - "pctchange": "0.311%", - "volume": "22650", + "lastsale": "$25.65", + "netchange": "-0.15", + "pctchange": "-0.581%", + "volume": "7410", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -22290,11 +22290,11 @@ { "symbol": "MGY", "name": "Magnolia Oil & Gas Corporation Class A Common Stock", - "lastsale": "$25.53", - "netchange": "-0.19", - "pctchange": "-0.739%", - "volume": "1363290", - "marketCap": "5018169907.00", + "lastsale": "$27.26", + "netchange": "1.73", + "pctchange": "6.776%", + "volume": "2143698", + "marketCap": "5358218240.00", "country": "United States", "ipoyear": "2017", "industry": "Oil & Gas Production", @@ -22304,11 +22304,11 @@ { "symbol": "MHD", "name": "Blackrock MuniHoldings Fund Inc. Common Stock", - "lastsale": "$12.14", - "netchange": "0.01", - "pctchange": "0.082%", - "volume": "197618", - "marketCap": "1805976398.00", + "lastsale": "$12.00", + "netchange": "-0.14", + "pctchange": "-1.153%", + "volume": "180066", + "marketCap": "1785149652.00", "country": "United States", "ipoyear": "1997", "industry": "Investment Bankers/Brokers/Service", @@ -22318,10 +22318,10 @@ { "symbol": "MHF", "name": "Western Asset Municipal High Income Fund Inc. Common Stock", - "lastsale": "$6.95", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "34283", + "lastsale": "$6.97", + "netchange": "0.02", + "pctchange": "0.288%", + "volume": "101640", "marketCap": "0.00", "country": "United States", "ipoyear": "1988", @@ -22332,10 +22332,10 @@ { "symbol": "MHI", "name": "Pioneer Municipal High Income Fund Inc.", - "lastsale": "$9.42", - "netchange": "-0.01", - "pctchange": "-0.106%", - "volume": "46236", + "lastsale": "$9.24", + "netchange": "-0.18", + "pctchange": "-1.911%", + "volume": "46564", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -22346,11 +22346,11 @@ { "symbol": "MHK", "name": "Mohawk Industries Inc. Common Stock", - "lastsale": "$140.44", - "netchange": "3.69", - "pctchange": "2.698%", - "volume": "854518", - "marketCap": "8864750316.00", + "lastsale": "$147.60", + "netchange": "7.16", + "pctchange": "5.098%", + "volume": "1949953", + "marketCap": "9316698566.00", "country": "United States", "ipoyear": "", "industry": "Home Furnishings", @@ -22360,11 +22360,11 @@ { "symbol": "MHLA", "name": "Maiden Holdings Ltd. 6.625% Notes due 2046", - "lastsale": "$17.43", - "netchange": "-0.02", - "pctchange": "-0.115%", - "volume": "511", - "marketCap": "1739066955.00", + "lastsale": "$17.4517", + "netchange": "0.0217", + "pctchange": "0.124%", + "volume": "2054", + "marketCap": "1741232059.00", "country": "Bermuda", "ipoyear": "2016", "industry": "Property-Casualty Insurers", @@ -22374,11 +22374,11 @@ { "symbol": "MHN", "name": "Blackrock MuniHoldings New York Quality Fund Inc. Common Stock", - "lastsale": "$10.71", - "netchange": "-0.01", - "pctchange": "-0.093%", - "volume": "97350", - "marketCap": "1593246064.00", + "lastsale": "$10.61", + "netchange": "-0.10", + "pctchange": "-0.934%", + "volume": "54061", + "marketCap": "1578369817.00", "country": "United States", "ipoyear": "1997", "industry": "Investment Bankers/Brokers/Service", @@ -22388,11 +22388,11 @@ { "symbol": "MHNC", "name": "Maiden Holdings North America Ltd. 7.75% Notes due 2043", - "lastsale": "$19.49", - "netchange": "-0.1795", - "pctchange": "-0.913%", - "volume": "6787", - "marketCap": "1944602120.00", + "lastsale": "$19.38", + "netchange": "-0.11", + "pctchange": "-0.564%", + "volume": "578", + "marketCap": "1933626942.00", "country": "Bermuda", "ipoyear": "2013", "industry": "Property-Casualty Insurers", @@ -22402,11 +22402,11 @@ { "symbol": "MHO", "name": "M/I Homes Inc. Common Stock", - "lastsale": "$160.22", - "netchange": "4.31", - "pctchange": "2.764%", - "volume": "259993", - "marketCap": "4358793752.00", + "lastsale": "$160.93", + "netchange": "0.71", + "pctchange": "0.443%", + "volume": "580840", + "marketCap": "4378109340.00", "country": "United States", "ipoyear": "1993", "industry": "Homebuilding", @@ -22416,11 +22416,11 @@ { "symbol": "MIN", "name": "MFS Intermediate Income Trust Common Stock", - "lastsale": "$2.74", - "netchange": "0.02", - "pctchange": "0.735%", - "volume": "54827", - "marketCap": "314819893.00", + "lastsale": "$2.735", + "netchange": "-0.005", + "pctchange": "-0.182%", + "volume": "151375", + "marketCap": "314245404.00", "country": "United States", "ipoyear": "1988", "industry": "Trusts Except Educational Religious and Charitable", @@ -22430,10 +22430,10 @@ { "symbol": "MIO", "name": "Pioneer Municipal High Income Opportunities Fund Inc. Common Stock", - "lastsale": "$12.08", - "netchange": "-0.04", - "pctchange": "-0.33%", - "volume": "17516", + "lastsale": "$11.82", + "netchange": "-0.26", + "pctchange": "-2.152%", + "volume": "121946", "marketCap": "0.00", "country": "", "ipoyear": "2021", @@ -22444,11 +22444,11 @@ { "symbol": "MIR", "name": "Mirion Technologies Inc. Class A Common Stock", - "lastsale": "$15.00", - "netchange": "0.21", - "pctchange": "1.42%", - "volume": "1573556", - "marketCap": "3483950760.00", + "lastsale": "$15.70", + "netchange": "0.70", + "pctchange": "4.667%", + "volume": "3713021", + "marketCap": "3646535129.00", "country": "United States", "ipoyear": "2020", "industry": "Industrial Machinery/Components", @@ -22458,11 +22458,11 @@ { "symbol": "MITN", "name": "AG Mortgage Investment Trust Inc. 9.500% Senior Notes due 2029", - "lastsale": "$25.07", - "netchange": "-0.0101", - "pctchange": "-0.04%", - "volume": "1960", - "marketCap": "739389109.00", + "lastsale": "$25.00", + "netchange": "-0.07", + "pctchange": "-0.279%", + "volume": "5910", + "marketCap": "737324600.00", "country": "United States", "ipoyear": "2024", "industry": "Real Estate Investment Trusts", @@ -22472,11 +22472,11 @@ { "symbol": "MITP", "name": "AG Mortgage Investment Trust Inc. 9.500% Senior Notes due 2029", - "lastsale": "$25.05", - "netchange": "-0.05", - "pctchange": "-0.199%", - "volume": "14104", - "marketCap": "738799249.00", + "lastsale": "$25.036", + "netchange": "-0.014", + "pctchange": "-0.056%", + "volume": "18409", + "marketCap": "738386347.00", "country": "United States", "ipoyear": "2024", "industry": "Real Estate Investment Trusts", @@ -22486,11 +22486,11 @@ { "symbol": "MITT", "name": "AG Mortgage Investment Trust Inc. Common Stock", - "lastsale": "$6.92", - "netchange": "-0.21", - "pctchange": "-2.945%", - "volume": "535748", - "marketCap": "204091449.00", + "lastsale": "$6.84", + "netchange": "-0.08", + "pctchange": "-1.156%", + "volume": "422026", + "marketCap": "201732011.00", "country": "United States", "ipoyear": "2011", "industry": "Real Estate Investment Trusts", @@ -22500,10 +22500,10 @@ { "symbol": "MITT^A", "name": "AG Mortgage Investment Trust Inc. 8.25% Preferred Series A", - "lastsale": "$22.40", - "netchange": "0.04", - "pctchange": "0.179%", - "volume": "53272", + "lastsale": "$22.36", + "netchange": "-0.04", + "pctchange": "-0.179%", + "volume": "23026", "marketCap": "", "country": "United States", "ipoyear": "", @@ -22514,10 +22514,10 @@ { "symbol": "MITT^B", "name": "AG Mortgage Investment Trust Inc. Preferred Series B", - "lastsale": "$22.58", - "netchange": "-0.04", - "pctchange": "-0.177%", - "volume": "8130", + "lastsale": "$22.21", + "netchange": "-0.37", + "pctchange": "-1.639%", + "volume": "24132", "marketCap": "", "country": "United States", "ipoyear": "", @@ -22528,10 +22528,10 @@ { "symbol": "MITT^C", "name": "AG Mortgage Investment Trust Inc. 8.00% Series C Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock $0.01 par value per share", - "lastsale": "$25.10", - "netchange": "0.03", - "pctchange": "0.12%", - "volume": "32148", + "lastsale": "$25.05", + "netchange": "-0.05", + "pctchange": "-0.199%", + "volume": "46878", "marketCap": "", "country": "United States", "ipoyear": "", @@ -22542,11 +22542,11 @@ { "symbol": "MIY", "name": "Blackrock MuniYield Michigan Quality Fund Inc. Common Stock", - "lastsale": "$11.66", - "netchange": "0.05", - "pctchange": "0.431%", - "volume": "51313", - "marketCap": "1734570412.00", + "lastsale": "$11.60", + "netchange": "-0.06", + "pctchange": "-0.515%", + "volume": "68584", + "marketCap": "1725644664.00", "country": "United States", "ipoyear": "1992", "industry": "Investment Bankers/Brokers/Service", @@ -22556,11 +22556,11 @@ { "symbol": "MKC", "name": "McCormick & Company Incorporated Common Stock", - "lastsale": "$78.83", - "netchange": "0.65", - "pctchange": "0.831%", - "volume": "1369565", - "marketCap": "21154585936.00", + "lastsale": "$76.66", + "netchange": "-2.17", + "pctchange": "-2.753%", + "volume": "2015680", + "marketCap": "20572251146.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -22570,11 +22570,11 @@ { "symbol": "MKFG", "name": "Markforged Holding Corporation Common Stock", - "lastsale": "$4.45", - "netchange": "-0.01", - "pctchange": "-0.224%", - "volume": "25721", - "marketCap": "90445734.00", + "lastsale": "$4.46", + "netchange": "0.01", + "pctchange": "0.225%", + "volume": "61949", + "marketCap": "90648983.00", "country": "United States", "ipoyear": "2020", "industry": "Computer peripheral equipment", @@ -22584,11 +22584,11 @@ { "symbol": "MKL", "name": "Markel Group Inc. Common Stock", - "lastsale": "$1558.85", - "netchange": "8.32", - "pctchange": "0.537%", - "volume": "57410", - "marketCap": "20050396355.00", + "lastsale": "$1643.65", + "netchange": "84.80", + "pctchange": "5.44%", + "volume": "53231", + "marketCap": "21141119395.00", "country": "United States", "ipoyear": "1986", "industry": "Property-Casualty Insurers", @@ -22598,11 +22598,11 @@ { "symbol": "ML", "name": "MoneyLion Inc. Class A Common Stock", - "lastsale": "$46.79", - "netchange": "2.55", - "pctchange": "5.764%", - "volume": "159672", - "marketCap": "513214009.00", + "lastsale": "$55.46", + "netchange": "8.67", + "pctchange": "18.53%", + "volume": "557057", + "marketCap": "608310514.00", "country": "United States", "ipoyear": "2020", "industry": "Finance: Consumer Services", @@ -22612,11 +22612,11 @@ { "symbol": "MLI", "name": "Mueller Industries Inc. Common Stock", - "lastsale": "$84.73", - "netchange": "1.73", - "pctchange": "2.084%", - "volume": "510403", - "marketCap": "9636774938.00", + "lastsale": "$95.00", + "netchange": "10.27", + "pctchange": "12.121%", + "volume": "1725262", + "marketCap": "10804834405.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -22626,11 +22626,11 @@ { "symbol": "MLM", "name": "Martin Marietta Materials Inc. Common Stock", - "lastsale": "$582.52", - "netchange": "0.54", - "pctchange": "0.093%", - "volume": "569613", - "marketCap": "35602490564.00", + "lastsale": "$617.31", + "netchange": "34.79", + "pctchange": "5.972%", + "volume": "1163539", + "marketCap": "37728787767.00", "country": "United States", "ipoyear": "1994", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", @@ -22640,11 +22640,11 @@ { "symbol": "MLNK", "name": "MeridianLink Inc. Common Stock", - "lastsale": "$23.31", - "netchange": "0.22", - "pctchange": "0.953%", - "volume": "363006", - "marketCap": "1766678723.00", + "lastsale": "$24.05", + "netchange": "0.74", + "pctchange": "3.175%", + "volume": "831097", + "marketCap": "1822763762.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -22654,11 +22654,11 @@ { "symbol": "MLP", "name": "Maui Land & Pineapple Company Inc. Common Stock", - "lastsale": "$22.08", - "netchange": "0.03", - "pctchange": "0.136%", - "volume": "15525", - "marketCap": "434737757.00", + "lastsale": "$25.51", + "netchange": "3.43", + "pctchange": "15.534%", + "volume": "39328", + "marketCap": "502271747.00", "country": "United States", "ipoyear": "1998", "industry": "Real Estate", @@ -22668,11 +22668,11 @@ { "symbol": "MLR", "name": "Miller Industries Inc. Common Stock", - "lastsale": "$69.18", - "netchange": "2.12", - "pctchange": "3.161%", - "volume": "50851", - "marketCap": "792373331.00", + "lastsale": "$75.21", + "netchange": "6.03", + "pctchange": "8.716%", + "volume": "134582", + "marketCap": "861439696.00", "country": "United States", "ipoyear": "", "industry": "Construction/Ag Equipment/Trucks", @@ -22682,11 +22682,11 @@ { "symbol": "MMC", "name": "Marsh & McLennan Companies Inc. Common Stock", - "lastsale": "$221.55", - "netchange": "0.39", - "pctchange": "0.176%", - "volume": "1506951", - "marketCap": "108807975193.00", + "lastsale": "$223.25", + "netchange": "1.70", + "pctchange": "0.767%", + "volume": "2699068", + "marketCap": "109642881796.00", "country": "United States", "ipoyear": "", "industry": "Specialty Insurers", @@ -22696,10 +22696,10 @@ { "symbol": "MMD", "name": "NYLI MacKay DefinedTerm Muni Opportunities Fund Common Shares", - "lastsale": "$16.72", - "netchange": "0.07", - "pctchange": "0.42%", - "volume": "100755", + "lastsale": "$16.51", + "netchange": "-0.21", + "pctchange": "-1.256%", + "volume": "143315", "marketCap": "0.00", "country": "United States", "ipoyear": "2012", @@ -22710,11 +22710,11 @@ { "symbol": "MMI", "name": "Marcus & Millichap Inc. Common Stock", - "lastsale": "$39.61", - "netchange": "1.66", - "pctchange": "4.374%", - "volume": "74247", - "marketCap": "1534068484.00", + "lastsale": "$40.27", + "netchange": "0.66", + "pctchange": "1.666%", + "volume": "203820", + "marketCap": "1559629837.00", "country": "United States", "ipoyear": "2013", "industry": "Real Estate", @@ -22724,11 +22724,11 @@ { "symbol": "MMM", "name": "3M Company Common Stock", - "lastsale": "$126.52", - "netchange": "0.67", - "pctchange": "0.532%", - "volume": "3941334", - "marketCap": "68897554958.00", + "lastsale": "$133.92", + "netchange": "7.40", + "pctchange": "5.849%", + "volume": "4802542", + "marketCap": "72927288649.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -22738,11 +22738,11 @@ { "symbol": "MMS", "name": "Maximus Inc. Common Stock", - "lastsale": "$88.43", - "netchange": "1.14", - "pctchange": "1.306%", - "volume": "446450", - "marketCap": "5321452375.00", + "lastsale": "$89.53", + "netchange": "1.10", + "pctchange": "1.244%", + "volume": "1325883", + "marketCap": "5387647079.00", "country": "United States", "ipoyear": "1997", "industry": "Business Services", @@ -22752,11 +22752,11 @@ { "symbol": "MMT", "name": "MFS Multimarket Income Trust Common Stock", - "lastsale": "$4.74", - "netchange": "-0.02", - "pctchange": "-0.42%", - "volume": "54581", - "marketCap": "282258966.00", + "lastsale": "$4.73", + "netchange": "-0.01", + "pctchange": "-0.211%", + "volume": "57257", + "marketCap": "281663483.00", "country": "United States", "ipoyear": "1987", "industry": "Trusts Except Educational Religious and Charitable", @@ -22766,10 +22766,10 @@ { "symbol": "MMU", "name": "Western Asset Managed Municipals Fund Inc. Common Stock", - "lastsale": "$10.45", - "netchange": "0.11", - "pctchange": "1.064%", - "volume": "111969", + "lastsale": "$10.365", + "netchange": "-0.085", + "pctchange": "-0.813%", + "volume": "239608", "marketCap": "0.00", "country": "United States", "ipoyear": "1992", @@ -22780,11 +22780,11 @@ { "symbol": "MNR", "name": "Mach Natural Resources LP Common Units representing Limited Partner Interests", - "lastsale": "$15.28", - "netchange": "-0.22", - "pctchange": "-1.419%", - "volume": "204476", - "marketCap": "1452206448.00", + "lastsale": "$15.48", + "netchange": "0.20", + "pctchange": "1.309%", + "volume": "278421", + "marketCap": "1471214386.00", "country": "", "ipoyear": "2023", "industry": "Oil & Gas Production", @@ -22794,11 +22794,11 @@ { "symbol": "MNSO", "name": "MINISO Group Holding Limited American Depositary Shares each representing four Ordinary Shares", - "lastsale": "$18.97", - "netchange": "-0.76", - "pctchange": "-3.852%", - "volume": "2037605", - "marketCap": "5993048326.00", + "lastsale": "$18.35", + "netchange": "-0.62", + "pctchange": "-3.268%", + "volume": "1839610", + "marketCap": "5797176425.00", "country": "China", "ipoyear": "2020", "industry": "Department/Specialty Retail Stores", @@ -22809,9 +22809,9 @@ "symbol": "MNTN", "name": "Everest Consolidator Acquisition Corporation Class A Common Stock", "lastsale": "$11.40", - "netchange": "0.01", - "pctchange": "0.088%", - "volume": "600", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "101", "marketCap": "0.00", "country": "", "ipoyear": "2022", @@ -22822,11 +22822,11 @@ { "symbol": "MO", "name": "Altria Group Inc.", - "lastsale": "$54.19", - "netchange": "0.31", - "pctchange": "0.575%", - "volume": "5860771", - "marketCap": "91841915495.00", + "lastsale": "$54.29", + "netchange": "0.10", + "pctchange": "0.185%", + "volume": "8942404", + "marketCap": "92011396793.00", "country": "United States", "ipoyear": "", "industry": " Medicinal Chemicals and Botanical Products ", @@ -22836,11 +22836,11 @@ { "symbol": "MOD", "name": "Modine Manufacturing Company Common Stock", - "lastsale": "$112.83", - "netchange": "3.06", - "pctchange": "2.788%", - "volume": "844494", - "marketCap": "5923922855.00", + "lastsale": "$125.01", + "netchange": "12.18", + "pctchange": "10.795%", + "volume": "1310802", + "marketCap": "6563410406.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -22850,11 +22850,11 @@ { "symbol": "MODG", "name": "Topgolf Callaway Brands Corp. Common Stock", - "lastsale": "$10.06", - "netchange": "0.14", - "pctchange": "1.411%", - "volume": "1662851", - "marketCap": "1849078230.00", + "lastsale": "$9.69", + "netchange": "-0.37", + "pctchange": "-3.678%", + "volume": "2219579", + "marketCap": "1781070382.00", "country": "United States", "ipoyear": "", "industry": "Recreational Games/Products/Toys", @@ -22864,11 +22864,11 @@ { "symbol": "MOGU", "name": "MOGU Inc. American Depositary Shares (each representing 25 Class A Ordinary Shares)", - "lastsale": "$2.119", - "netchange": "-0.056", - "pctchange": "-2.575%", - "volume": "10141", - "marketCap": "17409727.00", + "lastsale": "$2.23", + "netchange": "0.111", + "pctchange": "5.238%", + "volume": "6420", + "marketCap": "18321705.00", "country": "", "ipoyear": "2018", "industry": "Business Services", @@ -22878,11 +22878,11 @@ { "symbol": "MOH", "name": "Molina Healthcare Inc Common Stock", - "lastsale": "$333.39", - "netchange": "2.73", - "pctchange": "0.826%", - "volume": "442962", - "marketCap": "19069908000.00", + "lastsale": "$326.20", + "netchange": "-7.19", + "pctchange": "-2.157%", + "volume": "1319186", + "marketCap": "18658640000.00", "country": "United States", "ipoyear": "2003", "industry": "Medical Specialities", @@ -22892,11 +22892,11 @@ { "symbol": "MOS", "name": "Mosaic Company (The) Common Stock", - "lastsale": "$28.08", - "netchange": "-0.25", - "pctchange": "-0.882%", - "volume": "3094925", - "marketCap": "8947343303.00", + "lastsale": "$27.59", + "netchange": "-0.49", + "pctchange": "-1.745%", + "volume": "5557774", + "marketCap": "8791210887.00", "country": "United States", "ipoyear": "", "industry": "Agricultural Chemicals", @@ -22906,11 +22906,11 @@ { "symbol": "MOV", "name": "Movado Group Inc. Common Stock", - "lastsale": "$19.30", - "netchange": "0.48", - "pctchange": "2.55%", - "volume": "218770", - "marketCap": "428876764.00", + "lastsale": "$19.79", + "netchange": "0.49", + "pctchange": "2.539%", + "volume": "189914", + "marketCap": "439765345.00", "country": "United States", "ipoyear": "", "industry": "Consumer Specialties", @@ -22920,11 +22920,11 @@ { "symbol": "MP", "name": "MP Materials Corp. Common Stock", - "lastsale": "$18.61", - "netchange": "0.36", - "pctchange": "1.973%", - "volume": "2364039", - "marketCap": "3077783753.00", + "lastsale": "$19.68", + "netchange": "1.07", + "pctchange": "5.75%", + "volume": "4787861", + "marketCap": "3254743915.00", "country": "United States", "ipoyear": "2020", "industry": "Metal Mining", @@ -22934,10 +22934,10 @@ { "symbol": "MPA", "name": "Blackrock MuniYield Pennsylvania Quality Fund Common Stock", - "lastsale": "$12.10", - "netchange": "0.06", - "pctchange": "0.498%", - "volume": "6168", + "lastsale": "$11.93", + "netchange": "-0.17", + "pctchange": "-1.405%", + "volume": "63838", "marketCap": "0.00", "country": "United States", "ipoyear": "1992", @@ -22948,11 +22948,11 @@ { "symbol": "MPC", "name": "Marathon Petroleum Corporation Common Stock", - "lastsale": "$149.56", - "netchange": "4.62", - "pctchange": "3.188%", - "volume": "4008614", - "marketCap": "50055346518.00", + "lastsale": "$155.25", + "netchange": "5.69", + "pctchange": "3.804%", + "volume": "3093505", + "marketCap": "51959698763.00", "country": "United States", "ipoyear": "", "industry": "Integrated oil Companies", @@ -22962,11 +22962,11 @@ { "symbol": "MPLN", "name": "MultiPlan Corporation Class A Common Stock", - "lastsale": "$8.45", - "netchange": "-0.35", - "pctchange": "-3.977%", - "volume": "52774", - "marketCap": "136409153.00", + "lastsale": "$8.23", + "netchange": "-0.22", + "pctchange": "-2.604%", + "volume": "118585", + "marketCap": "132857672.00", "country": "United States", "ipoyear": "2020", "industry": "Business Services", @@ -22976,11 +22976,11 @@ { "symbol": "MPLX", "name": "MPLX LP Common Units Representing Limited Partner Interests", - "lastsale": "$45.38", + "lastsale": "$46.44", "netchange": "1.06", - "pctchange": "2.392%", - "volume": "3109706", - "marketCap": "46314126334.00", + "pctchange": "2.336%", + "volume": "2431344", + "marketCap": "47395945945.00", "country": "United States", "ipoyear": "2012", "industry": "Natural Gas Distribution", @@ -22990,11 +22990,11 @@ { "symbol": "MPV", "name": "Barings Participation Investors Common Stock", - "lastsale": "$16.74", - "netchange": "-0.16", - "pctchange": "-0.947%", - "volume": "12088", - "marketCap": "177472458.00", + "lastsale": "$16.7412", + "netchange": "0.0012", + "pctchange": "0.007%", + "volume": "24106", + "marketCap": "177485180.00", "country": "United States", "ipoyear": "1988", "industry": "Finance Companies", @@ -23004,11 +23004,11 @@ { "symbol": "MPW", "name": "Medical Properties Trust Inc. common stock", - "lastsale": "$4.56", - "netchange": "-0.07", - "pctchange": "-1.512%", - "volume": "7803330", - "marketCap": "2736912000.00", + "lastsale": "$4.59", + "netchange": "0.03", + "pctchange": "0.658%", + "volume": "12173317", + "marketCap": "2754918000.00", "country": "United States", "ipoyear": "2005", "industry": "Real Estate Investment Trusts", @@ -23018,11 +23018,11 @@ { "symbol": "MPX", "name": "Marine Products Corporation Common Stock", - "lastsale": "$9.59", - "netchange": "0.16", - "pctchange": "1.697%", - "volume": "20893", - "marketCap": "332897708.00", + "lastsale": "$10.13", + "netchange": "0.54", + "pctchange": "5.631%", + "volume": "80998", + "marketCap": "351642731.00", "country": "United States", "ipoyear": "2001", "industry": "Marine Transportation", @@ -23032,11 +23032,11 @@ { "symbol": "MQT", "name": "Blackrock MuniYield Quality Fund II Inc. Common Stock", - "lastsale": "$10.38", - "netchange": "0.03", - "pctchange": "0.29%", - "volume": "97516", - "marketCap": "1544154449.00", + "lastsale": "$10.37", + "netchange": "-0.01", + "pctchange": "-0.096%", + "volume": "149709", + "marketCap": "1542666824.00", "country": "United States", "ipoyear": "1992", "industry": "Investment Bankers/Brokers/Service", @@ -23046,11 +23046,11 @@ { "symbol": "MQY", "name": "Blackrock MuniYield Quality Fund Inc. Common Stock", - "lastsale": "$12.54", - "netchange": "0.07", - "pctchange": "0.561%", - "volume": "152390", - "marketCap": "1865481386.00", + "lastsale": "$12.42", + "netchange": "-0.12", + "pctchange": "-0.957%", + "volume": "306142", + "marketCap": "1847629890.00", "country": "United States", "ipoyear": "1992", "industry": "Investment Bankers/Brokers/Service", @@ -23060,11 +23060,11 @@ { "symbol": "MRC", "name": "MRC Global Inc. Common Stock", - "lastsale": "$12.60", - "netchange": "0.40", - "pctchange": "3.279%", - "volume": "565474", - "marketCap": "1073980316.00", + "lastsale": "$14.44", + "netchange": "1.84", + "pctchange": "14.603%", + "volume": "2018241", + "marketCap": "1230815537.00", "country": "United States", "ipoyear": "2012", "industry": "Industrial Machinery/Components", @@ -23074,11 +23074,11 @@ { "symbol": "MRK", "name": "Merck & Company Inc. Common Stock (new)", - "lastsale": "$101.65", - "netchange": "-0.22", - "pctchange": "-0.216%", - "volume": "6736705", - "marketCap": "257663366565.00", + "lastsale": "$100.73", + "netchange": "-0.92", + "pctchange": "-0.905%", + "volume": "9549524", + "marketCap": "255331341998.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -23088,11 +23088,11 @@ { "symbol": "MRO", "name": "Marathon Oil Corporation Common Stock", - "lastsale": "$27.60", - "netchange": "0.09", - "pctchange": "0.327%", - "volume": "7630928", - "marketCap": "15438982475.00", + "lastsale": "$28.80", + "netchange": "1.20", + "pctchange": "4.348%", + "volume": "8897438", + "marketCap": "16110242582.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -23102,11 +23102,11 @@ { "symbol": "MS", "name": "Morgan Stanley Common Stock", - "lastsale": "$117.81", - "netchange": "1.67", - "pctchange": "1.438%", - "volume": "4793573", - "marketCap": "190600513779.00", + "lastsale": "$131.49", + "netchange": "13.68", + "pctchange": "11.612%", + "volume": "22793443", + "marketCap": "211835068283.00", "country": "United States", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -23116,10 +23116,10 @@ { "symbol": "MS^A", "name": "Morgan Stanley Dep Shs repstg 1/1000 Pfd Ser A", - "lastsale": "$23.76", - "netchange": "0.06", - "pctchange": "0.253%", - "volume": "77695", + "lastsale": "$23.66", + "netchange": "-0.10", + "pctchange": "-0.421%", + "volume": "64614", "marketCap": "", "country": "United States", "ipoyear": "", @@ -23131,9 +23131,9 @@ "symbol": "MS^E", "name": "Morgan Stanley DEPOSITARY SHARES REP 1/1000TH SHARES FIXED/FLTG PREFERRED STOCK SERIES E", "lastsale": "$25.29", - "netchange": "0.01", - "pctchange": "0.04%", - "volume": "51400", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "84347", "marketCap": "", "country": "United States", "ipoyear": "", @@ -23145,9 +23145,9 @@ "symbol": "MS^F", "name": "Morgan Stanley Dep Shs Rpstg 1/1000th Int Prd Ser F Fxd to Flag", "lastsale": "$25.36", - "netchange": "0.07", - "pctchange": "0.277%", - "volume": "45422", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "18255", "marketCap": "", "country": "United States", "ipoyear": "", @@ -23158,10 +23158,10 @@ { "symbol": "MS^I", "name": "Morgan Stanley Depository Shares Representing 1/1000th Preferred Series 1 Fixed to Floating Non (Cum)", - "lastsale": "$25.54", - "netchange": "0.21", - "pctchange": "0.829%", - "volume": "71029", + "lastsale": "$25.395", + "netchange": "-0.145", + "pctchange": "-0.568%", + "volume": "30661", "marketCap": "", "country": "United States", "ipoyear": "", @@ -23172,10 +23172,10 @@ { "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": "$25.28", - "netchange": "0.11", - "pctchange": "0.437%", - "volume": "51226", + "lastsale": "$25.165", + "netchange": "-0.115", + "pctchange": "-0.455%", + "volume": "52161", "marketCap": "", "country": "United States", "ipoyear": "", @@ -23186,10 +23186,10 @@ { "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": "$23.57", - "netchange": "0.43", - "pctchange": "1.858%", - "volume": "103399", + "lastsale": "$23.06", + "netchange": "-0.51", + "pctchange": "-2.164%", + "volume": "47902", "marketCap": "", "country": "United States", "ipoyear": "", @@ -23200,10 +23200,10 @@ { "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": "$19.97", - "netchange": "0.16", - "pctchange": "0.808%", - "volume": "192452", + "lastsale": "$19.31", + "netchange": "-0.66", + "pctchange": "-3.305%", + "volume": "292022", "marketCap": "", "country": "United States", "ipoyear": "", @@ -23214,10 +23214,10 @@ { "symbol": "MS^P", "name": "Morgan Stanley Depositary Shares each representing 1/1000th of a share of 6.500% Non-Cumulative Preferred Stock Series P", - "lastsale": "$26.26", - "netchange": "0.12", - "pctchange": "0.459%", - "volume": "32341", + "lastsale": "$26.04", + "netchange": "-0.22", + "pctchange": "-0.838%", + "volume": "27377", "marketCap": "", "country": "United States", "ipoyear": "", @@ -23228,10 +23228,10 @@ { "symbol": "MS^Q", "name": "Morgan Stanley Depositary Shares each representing 1/1000th of a share of 6.625% Non-Cumulative Preferred Stock Series Q", - "lastsale": "$26.47", - "netchange": "0.08", - "pctchange": "0.303%", - "volume": "86715", + "lastsale": "$26.45", + "netchange": "-0.02", + "pctchange": "-0.076%", + "volume": "94426", "marketCap": "", "country": "United States", "ipoyear": "", @@ -23242,11 +23242,11 @@ { "symbol": "MSA", "name": "MSA Safety Incorporated Common Stock", - "lastsale": "$167.82", - "netchange": "3.81", - "pctchange": "2.323%", - "volume": "139858", - "marketCap": "6596995809.00", + "lastsale": "$173.69", + "netchange": "5.87", + "pctchange": "3.498%", + "volume": "191552", + "marketCap": "6827745216.00", "country": "United States", "ipoyear": "2000", "industry": "Industrial Specialties", @@ -23257,9 +23257,9 @@ "symbol": "MSB", "name": "Mesabi Trust Common Stock", "lastsale": "$25.50", - "netchange": "-0.31", - "pctchange": "-1.201%", - "volume": "27832", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "24376", "marketCap": "334560255.00", "country": "United States", "ipoyear": "", @@ -23270,11 +23270,11 @@ { "symbol": "MSC", "name": "Studio City International Holdings Limited American depositary shares each representing four Class A ordinary shares", - "lastsale": "$6.12", - "netchange": "0.05", - "pctchange": "0.824%", - "volume": "14440", - "marketCap": "1289582624.00", + "lastsale": "$6.10", + "netchange": "-0.02", + "pctchange": "-0.327%", + "volume": "12243", + "marketCap": "1285368302.00", "country": "", "ipoyear": "2018", "industry": "Hotels/Resorts", @@ -23284,11 +23284,11 @@ { "symbol": "MSCI", "name": "MSCI Inc. Common Stock", - "lastsale": "$588.32", - "netchange": "-1.02", - "pctchange": "-0.173%", - "volume": "537755", - "marketCap": "46107399686.00", + "lastsale": "$574.82", + "netchange": "-13.50", + "pctchange": "-2.295%", + "volume": "1254569", + "marketCap": "45049387217.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -23298,10 +23298,10 @@ { "symbol": "MSD", "name": "Morgan Stanley Emerging Markets Debt Fund Inc. Common Stock", - "lastsale": "$7.67", - "netchange": "0.03", - "pctchange": "0.393%", - "volume": "35318", + "lastsale": "$7.66", + "netchange": "-0.01", + "pctchange": "-0.13%", + "volume": "48999", "marketCap": "0.00", "country": "United States", "ipoyear": "1993", @@ -23312,10 +23312,10 @@ { "symbol": "MSDL", "name": "Morgan Stanley Direct Lending Fund Common Stock", - "lastsale": "$19.63", - "netchange": "-0.01", - "pctchange": "-0.051%", - "volume": "424842", + "lastsale": "$19.84", + "netchange": "0.21", + "pctchange": "1.07%", + "volume": "446150", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -23326,11 +23326,11 @@ { "symbol": "MSGE", "name": "Madison Square Garden Entertainment Corp. Class A Common Stock", - "lastsale": "$41.55", - "netchange": "1.01", - "pctchange": "2.491%", - "volume": "227592", - "marketCap": "1996769098.00", + "lastsale": "$43.32", + "netchange": "1.77", + "pctchange": "4.26%", + "volume": "711027", + "marketCap": "2081830020.00", "country": "United States", "ipoyear": "2023", "industry": "Services-Misc. Amusement & Recreation", @@ -23340,11 +23340,11 @@ { "symbol": "MSGS", "name": "Madison Square Garden Sports Corp. Class A Common Stock (New)", - "lastsale": "$217.86", - "netchange": "1.98", - "pctchange": "0.917%", - "volume": "97300", - "marketCap": "5227339376.00", + "lastsale": "$225.35", + "netchange": "7.49", + "pctchange": "3.438%", + "volume": "223489", + "marketCap": "5407054661.00", "country": "United States", "ipoyear": "2015", "industry": "Services-Misc. Amusement & Recreation", @@ -23354,11 +23354,11 @@ { "symbol": "MSI", "name": "Motorola Solutions Inc. Common Stock", - "lastsale": "$462.09", - "netchange": "3.91", - "pctchange": "0.853%", - "volume": "551282", - "marketCap": "77095557228.00", + "lastsale": "$469.13", + "netchange": "7.04", + "pctchange": "1.524%", + "volume": "741043", + "marketCap": "78270117861.00", "country": "United States", "ipoyear": "", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -23368,11 +23368,11 @@ { "symbol": "MSM", "name": "MSC Industrial Direct Company Inc. Common Stock", - "lastsale": "$82.06", - "netchange": "1.54", - "pctchange": "1.913%", - "volume": "455422", - "marketCap": "4587456801.00", + "lastsale": "$88.79", + "netchange": "6.73", + "pctchange": "8.201%", + "volume": "1388851", + "marketCap": "4963688635.00", "country": "United States", "ipoyear": "1995", "industry": "Industrial Machinery/Components", @@ -23382,11 +23382,11 @@ { "symbol": "MT", "name": "Arcelor Mittal NY Registry Shares NEW", - "lastsale": "$25.18", - "netchange": "0.37", - "pctchange": "1.491%", - "volume": "753247", - "marketCap": "20629262816.00", + "lastsale": "$25.42", + "netchange": "0.24", + "pctchange": "0.953%", + "volume": "3171940", + "marketCap": "20825888038.00", "country": "Luxembourg", "ipoyear": "", "industry": "Steel/Iron Ore", @@ -23396,11 +23396,11 @@ { "symbol": "MTAL", "name": "Metals Acquisition Limited Ordinary Shares", - "lastsale": "$13.11", - "netchange": "0.58", - "pctchange": "4.629%", - "volume": "185576", - "marketCap": "970864498.00", + "lastsale": "$12.70", + "netchange": "-0.41", + "pctchange": "-3.127%", + "volume": "428462", + "marketCap": "940501840.00", "country": "United States", "ipoyear": "", "industry": "Metal Mining", @@ -23410,11 +23410,11 @@ { "symbol": "MTB", "name": "M&T Bank Corporation Common Stock", - "lastsale": "$193.14", - "netchange": "2.47", - "pctchange": "1.295%", - "volume": "1208613", - "marketCap": "32254513460.00", + "lastsale": "$216.56", + "netchange": "23.42", + "pctchange": "12.126%", + "volume": "3082069", + "marketCap": "36165669643.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -23424,10 +23424,10 @@ { "symbol": "MTB^H", "name": "M&T Bank Corporation Perpetual Fixed-to-Floating Rate Non-Cumulative Preferred Stock Series H", - "lastsale": "$25.62", - "netchange": "0.15", - "pctchange": "0.589%", - "volume": "16630", + "lastsale": "$25.50", + "netchange": "-0.12", + "pctchange": "-0.468%", + "volume": "12734", "marketCap": "", "country": "United States", "ipoyear": "", @@ -23438,10 +23438,10 @@ { "symbol": "MTB^J", "name": "M&T Bank Corporation Depositary Shares each representing a 1/400th ownership interest in a share of Perpetual 7.500% Non-Cumulative Preferred Stock Series J", - "lastsale": "$27.78", - "netchange": "0.22", - "pctchange": "0.798%", - "volume": "112079", + "lastsale": "$27.55", + "netchange": "-0.23", + "pctchange": "-0.828%", + "volume": "89071", "marketCap": "", "country": "United States", "ipoyear": "", @@ -23452,11 +23452,11 @@ { "symbol": "MTD", "name": "Mettler-Toledo International Inc. Common Stock", - "lastsale": "$1385.79", - "netchange": "21.77", - "pctchange": "1.596%", - "volume": "104487", - "marketCap": "29405380112.00", + "lastsale": "$1398.19", + "netchange": "12.40", + "pctchange": "0.895%", + "volume": "210425", + "marketCap": "29668498415.00", "country": "Switzerland", "ipoyear": "1997", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -23466,11 +23466,11 @@ { "symbol": "MTDR", "name": "Matador Resources Company Common Stock", - "lastsale": "$53.06", - "netchange": "0.25", - "pctchange": "0.473%", - "volume": "1255444", - "marketCap": "6620440576.00", + "lastsale": "$57.37", + "netchange": "4.31", + "pctchange": "8.123%", + "volume": "2181036", + "marketCap": "7158211004.00", "country": "United States", "ipoyear": "2012", "industry": "Oil & Gas Production", @@ -23480,11 +23480,11 @@ { "symbol": "MTG", "name": "MGIC Investment Corporation Common Stock", - "lastsale": "$23.85", - "netchange": "0.33", - "pctchange": "1.403%", - "volume": "3366299", - "marketCap": "6182724794.00", + "lastsale": "$24.82", + "netchange": "0.97", + "pctchange": "4.067%", + "volume": "2902630", + "marketCap": "6288528310.00", "country": "United States", "ipoyear": "1991", "industry": "Property-Casualty Insurers", @@ -23494,11 +23494,11 @@ { "symbol": "MTH", "name": "Meritage Homes Corporation Common Stock", - "lastsale": "$190.79", - "netchange": "5.21", - "pctchange": "2.807%", - "volume": "372894", - "marketCap": "6902706266.00", + "lastsale": "$186.65", + "netchange": "-4.14", + "pctchange": "-2.17%", + "volume": "1019132", + "marketCap": "6752922713.00", "country": "United States", "ipoyear": "", "industry": "Homebuilding", @@ -23508,11 +23508,11 @@ { "symbol": "MTN", "name": "Vail Resorts Inc. Common Stock", - "lastsale": "$167.97", - "netchange": "1.35", - "pctchange": "0.81%", - "volume": "355027", - "marketCap": "6296434900.00", + "lastsale": "$179.98", + "netchange": "12.01", + "pctchange": "7.15%", + "volume": "857108", + "marketCap": "6746635431.00", "country": "United States", "ipoyear": "1997", "industry": "Services-Misc. Amusement & Recreation", @@ -23522,11 +23522,11 @@ { "symbol": "MTR", "name": "Mesa Royalty Trust Common Stock", - "lastsale": "$5.84", - "netchange": "-0.01", - "pctchange": "-0.171%", - "volume": "10875", - "marketCap": "10883366.00", + "lastsale": "$5.945", + "netchange": "0.105", + "pctchange": "1.798%", + "volume": "3215", + "marketCap": "11079043.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -23536,11 +23536,11 @@ { "symbol": "MTRN", "name": "Materion Corporation", - "lastsale": "$108.53", - "netchange": "2.51", - "pctchange": "2.367%", - "volume": "57938", - "marketCap": "2252136635.00", + "lastsale": "$119.24", + "netchange": "10.71", + "pctchange": "9.868%", + "volume": "159109", + "marketCap": "2474382866.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -23550,11 +23550,11 @@ { "symbol": "MTUS", "name": "Metallus Inc. Common Shares", - "lastsale": "$14.76", - "netchange": "0.38", - "pctchange": "2.643%", - "volume": "209047", - "marketCap": "641461748.00", + "lastsale": "$16.38", + "netchange": "1.62", + "pctchange": "10.976%", + "volume": "485173", + "marketCap": "711866086.00", "country": "United States", "ipoyear": "2014", "industry": "Steel/Iron Ore", @@ -23564,11 +23564,11 @@ { "symbol": "MTW", "name": "Manitowoc Company Inc. (The) Common Stock", - "lastsale": "$9.49", - "netchange": "0.86", - "pctchange": "9.965%", - "volume": "486502", - "marketCap": "333354224.00", + "lastsale": "$10.94", + "netchange": "1.45", + "pctchange": "15.279%", + "volume": "743573", + "marketCap": "384288220.00", "country": "United States", "ipoyear": "", "industry": "Construction/Ag Equipment/Trucks", @@ -23578,11 +23578,11 @@ { "symbol": "MTX", "name": "Minerals Technologies Inc. Common Stock", - "lastsale": "$77.19", - "netchange": "1.19", - "pctchange": "1.566%", - "volume": "175292", - "marketCap": "2461490297.00", + "lastsale": "$84.10", + "netchange": "6.91", + "pctchange": "8.952%", + "volume": "218510", + "marketCap": "2681841352.00", "country": "United States", "ipoyear": "1992", "industry": "Major Chemicals", @@ -23592,11 +23592,11 @@ { "symbol": "MTZ", "name": "MasTec Inc. Common Stock", - "lastsale": "$136.54", - "netchange": "3.93", - "pctchange": "2.964%", - "volume": "834456", - "marketCap": "10818742667.00", + "lastsale": "$140.63", + "netchange": "4.09", + "pctchange": "2.995%", + "volume": "1556174", + "marketCap": "11142813690.00", "country": "United States", "ipoyear": "", "industry": "Water Sewer Pipeline Comm & Power Line Construction", @@ -23606,11 +23606,11 @@ { "symbol": "MUA", "name": "Blackrock MuniAssets Fund Inc Common Stock", - "lastsale": "$11.77", - "netchange": "0.13", - "pctchange": "1.117%", - "volume": "91424", - "marketCap": "1750934284.00", + "lastsale": "$11.83", + "netchange": "0.06", + "pctchange": "0.51%", + "volume": "179770", + "marketCap": "1759860032.00", "country": "United States", "ipoyear": "1993", "industry": "Investment Bankers/Brokers/Service", @@ -23620,11 +23620,11 @@ { "symbol": "MUC", "name": "Blackrock MuniHoldings California Quality Fund Inc. Common Stock", - "lastsale": "$11.07", - "netchange": "0.01", - "pctchange": "0.09%", - "volume": "347857", - "marketCap": "1646800554.00", + "lastsale": "$10.99", + "netchange": "-0.08", + "pctchange": "-0.723%", + "volume": "370754", + "marketCap": "1634899556.00", "country": "United States", "ipoyear": "1998", "industry": "Investment Bankers/Brokers/Service", @@ -23634,11 +23634,11 @@ { "symbol": "MUE", "name": "Blackrock MuniHoldings Quality Fund II Inc. Common Stock", - "lastsale": "$10.455", - "netchange": "0.075", - "pctchange": "0.723%", - "volume": "41260", - "marketCap": "1555311634.00", + "lastsale": "$10.37", + "netchange": "-0.085", + "pctchange": "-0.813%", + "volume": "109162", + "marketCap": "1542666824.00", "country": "United States", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -23648,11 +23648,11 @@ { "symbol": "MUFG", "name": "Mitsubishi UFJ Financial Group Inc. Common Stock", - "lastsale": "$10.81", - "netchange": "0.12", - "pctchange": "1.123%", - "volume": "1522688", - "marketCap": "126771340874.00", + "lastsale": "$11.45", + "netchange": "0.64", + "pctchange": "5.92%", + "volume": "2818992", + "marketCap": "134276767161.00", "country": "Japan", "ipoyear": "", "industry": "Commercial Banks", @@ -23662,11 +23662,11 @@ { "symbol": "MUI", "name": "BlackRock Municipal Income Fund Inc. Common Stock", - "lastsale": "$12.49", - "netchange": "0.01", - "pctchange": "0.08%", - "volume": "811077", - "marketCap": "1858043263.00", + "lastsale": "$12.35", + "netchange": "-0.14", + "pctchange": "-1.121%", + "volume": "849475", + "marketCap": "1837216517.00", "country": "United States", "ipoyear": "2003", "industry": "Investment Bankers/Brokers/Service", @@ -23676,11 +23676,11 @@ { "symbol": "MUJ", "name": "Blackrock MuniHoldings New Jersey Quality Fund Inc. Common Stock", - "lastsale": "$11.72", - "netchange": "-0.02", - "pctchange": "-0.17%", - "volume": "117223", - "marketCap": "1743496160.00", + "lastsale": "$11.59", + "netchange": "-0.13", + "pctchange": "-1.109%", + "volume": "161132", + "marketCap": "1724157039.00", "country": "United States", "ipoyear": "1998", "industry": "Investment Bankers/Brokers/Service", @@ -23690,11 +23690,11 @@ { "symbol": "MUR", "name": "Murphy Oil Corporation Common Stock", - "lastsale": "$31.30", - "netchange": "-0.30", - "pctchange": "-0.949%", - "volume": "1284101", - "marketCap": "4722776403.00", + "lastsale": "$32.84", + "netchange": "1.54", + "pctchange": "4.92%", + "volume": "2928227", + "marketCap": "4955143037.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -23704,11 +23704,11 @@ { "symbol": "MUSA", "name": "Murphy USA Inc. Common Stock", - "lastsale": "$492.01", - "netchange": "11.79", - "pctchange": "2.455%", - "volume": "158693", - "marketCap": "9962759199.00", + "lastsale": "$511.09", + "netchange": "19.08", + "pctchange": "3.878%", + "volume": "206967", + "marketCap": "10349112008.00", "country": "United States", "ipoyear": "2013", "industry": "Retail-Auto Dealers and Gas Stations", @@ -23718,11 +23718,11 @@ { "symbol": "MUX", "name": "McEwen Mining Inc. Common Stock", - "lastsale": "$9.17", - "netchange": "0.01", - "pctchange": "0.109%", - "volume": "347132", - "marketCap": "468454173.00", + "lastsale": "$9.09", + "netchange": "-0.08", + "pctchange": "-0.872%", + "volume": "818285", + "marketCap": "464367331.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -23732,11 +23732,11 @@ { "symbol": "MVF", "name": "Blackrock MuniVest Fund Inc. Common Stock", - "lastsale": "$7.32", - "netchange": "0.06", - "pctchange": "0.826%", - "volume": "79302", - "marketCap": "1088941288.00", + "lastsale": "$7.22", + "netchange": "-0.10", + "pctchange": "-1.366%", + "volume": "124117", + "marketCap": "1074065041.00", "country": "United States", "ipoyear": "1988", "industry": "Investment Bankers/Brokers/Service", @@ -23746,11 +23746,11 @@ { "symbol": "MVO", "name": "MV Oil Trust Units of Beneficial Interests", - "lastsale": "$8.86", - "netchange": "0.01", - "pctchange": "0.113%", - "volume": "30026", - "marketCap": "101890000.00", + "lastsale": "$8.77", + "netchange": "-0.09", + "pctchange": "-1.016%", + "volume": "67994", + "marketCap": "100855000.00", "country": "United States", "ipoyear": "2007", "industry": "Oil & Gas Production", @@ -23760,11 +23760,11 @@ { "symbol": "MVT", "name": "Blackrock MuniVest Fund II Inc. Common Stock", - "lastsale": "$11.025", - "netchange": "0.015", - "pctchange": "0.136%", - "volume": "46373", - "marketCap": "1640106243.00", + "lastsale": "$10.90", + "netchange": "-0.125", + "pctchange": "-1.134%", + "volume": "158322", + "marketCap": "1621510934.00", "country": "United States", "ipoyear": "1993", "industry": "Investment Bankers/Brokers/Service", @@ -23774,11 +23774,11 @@ { "symbol": "MWA", "name": "MUELLER WATER PRODUCTS Common Stock", - "lastsale": "$22.69", - "netchange": "0.64", - "pctchange": "2.902%", - "volume": "846628", - "marketCap": "3535012964.00", + "lastsale": "$23.97", + "netchange": "1.28", + "pctchange": "5.641%", + "volume": "1860427", + "marketCap": "3734431942.00", "country": "United States", "ipoyear": "2006", "industry": "Metal Fabrications", @@ -23788,11 +23788,11 @@ { "symbol": "MX", "name": "Magnachip Semiconductor Corporation Common Stock", - "lastsale": "$4.08", - "netchange": "0.26", - "pctchange": "6.806%", - "volume": "460081", - "marketCap": "152825368.00", + "lastsale": "$3.90", + "netchange": "-0.18", + "pctchange": "-4.412%", + "volume": "351389", + "marketCap": "146083072.00", "country": "Luxembourg", "ipoyear": "2011", "industry": "Semiconductors", @@ -23802,10 +23802,10 @@ { "symbol": "MXE", "name": "Mexico Equity and Income Fund Inc. (The) Common Stock", - "lastsale": "$8.72", - "netchange": "-0.06", - "pctchange": "-0.683%", - "volume": "11267", + "lastsale": "$8.7186", + "netchange": "-0.0014", + "pctchange": "-0.016%", + "volume": "15301", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -23816,10 +23816,10 @@ { "symbol": "MXF", "name": "Mexico Fund Inc. (The) Common Stock", - "lastsale": "$13.92", - "netchange": "-0.06", - "pctchange": "-0.429%", - "volume": "69032", + "lastsale": "$14.07", + "netchange": "0.15", + "pctchange": "1.078%", + "volume": "237042", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -23830,11 +23830,11 @@ { "symbol": "MYD", "name": "Blackrock MuniYield Fund Inc. Common Stock", - "lastsale": "$11.12", - "netchange": "0.07", - "pctchange": "0.633%", - "volume": "119489", - "marketCap": "1654238678.00", + "lastsale": "$11.02", + "netchange": "-0.10", + "pctchange": "-0.899%", + "volume": "355028", + "marketCap": "1639362430.00", "country": "United States", "ipoyear": "1991", "industry": "Investment Bankers/Brokers/Service", @@ -23844,11 +23844,11 @@ { "symbol": "MYE", "name": "Myers Industries Inc. Common Stock", - "lastsale": "$11.39", - "netchange": "-0.32", - "pctchange": "-2.733%", - "volume": "743181", - "marketCap": "423961063.00", + "lastsale": "$12.22", + "netchange": "0.83", + "pctchange": "7.287%", + "volume": "673518", + "marketCap": "455314903.00", "country": "United States", "ipoyear": "1983", "industry": "Plastic Products", @@ -23858,11 +23858,11 @@ { "symbol": "MYI", "name": "Blackrock MuniYield Quality Fund III Inc Common Stock", - "lastsale": "$11.26", - "netchange": "0.04", - "pctchange": "0.357%", - "volume": "199025", - "marketCap": "1675065423.00", + "lastsale": "$11.13", + "netchange": "-0.13", + "pctchange": "-1.155%", + "volume": "321361", + "marketCap": "1655726302.00", "country": "United States", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -23872,10 +23872,10 @@ { "symbol": "MYN", "name": "Blackrock MuniYield New York Quality Fund Inc.Common Stock", - "lastsale": "$10.31", - "netchange": "0.01", - "pctchange": "0.097%", - "volume": "62652", + "lastsale": "$10.19", + "netchange": "-0.12", + "pctchange": "-1.164%", + "volume": "274467", "marketCap": "0.00", "country": "United States", "ipoyear": "1992", @@ -23886,11 +23886,11 @@ { "symbol": "MYTE", "name": "MYT Netherlands Parent B.V. American Depositary Shares each representing one Ordinary Share", - "lastsale": "$6.37", - "netchange": "0.18", - "pctchange": "2.908%", - "volume": "191452", - "marketCap": "543144178.00", + "lastsale": "$6.29", + "netchange": "-0.08", + "pctchange": "-1.256%", + "volume": "91187", + "marketCap": "536322901.00", "country": "", "ipoyear": "2021", "industry": "Catalog/Specialty Distribution", @@ -23900,11 +23900,11 @@ { "symbol": "NABL", "name": "N-able Inc. Common Stock", - "lastsale": "$12.47", - "netchange": "0.10", - "pctchange": "0.808%", - "volume": "399304", - "marketCap": "2310503651.00", + "lastsale": "$12.72", + "netchange": "0.25", + "pctchange": "2.005%", + "volume": "929690", + "marketCap": "2356824895.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -23914,10 +23914,10 @@ { "symbol": "NAC", "name": "Nuveen California Quality Municipal Income Fund", - "lastsale": "$11.54", - "netchange": "0.10", - "pctchange": "0.874%", - "volume": "521499", + "lastsale": "$11.36", + "netchange": "-0.18", + "pctchange": "-1.56%", + "volume": "886809", "marketCap": "0.00", "country": "United States", "ipoyear": "1999", @@ -23928,10 +23928,10 @@ { "symbol": "NAD", "name": "Nuveen Quality Municipal Income Fund Common Stock", - "lastsale": "$11.99", - "netchange": "0.08", - "pctchange": "0.672%", - "volume": "676246", + "lastsale": "$11.81", + "netchange": "-0.18", + "pctchange": "-1.501%", + "volume": "1339283", "marketCap": "0.00", "country": "United States", "ipoyear": "1999", @@ -23942,11 +23942,11 @@ { "symbol": "NAN", "name": "Nuveen New York Quality Municipal Income Fund Common Stock", - "lastsale": "$11.53", - "netchange": "0.06", - "pctchange": "0.523%", - "volume": "49368", - "marketCap": "3485701174.00", + "lastsale": "$11.405", + "netchange": "-0.125", + "pctchange": "-1.084%", + "volume": "81862", + "marketCap": "3447911699.00", "country": "United States", "ipoyear": "1999", "industry": "Investment Managers", @@ -23956,11 +23956,11 @@ { "symbol": "NAPA", "name": "The Duckhorn Portfolio Inc. Common Stock", - "lastsale": "$11.02", - "netchange": "0.04", - "pctchange": "0.364%", - "volume": "1900208", - "marketCap": "1621759104.00", + "lastsale": "$10.99", + "netchange": "-0.03", + "pctchange": "-0.272%", + "volume": "1277908", + "marketCap": "1617344152.00", "country": "United States", "ipoyear": "2021", "industry": "Beverages (Production/Distribution)", @@ -23970,11 +23970,11 @@ { "symbol": "NAT", "name": "Nordic American Tankers Limited Common Stock", - "lastsale": "$3.07", - "netchange": "-0.07", - "pctchange": "-2.229%", - "volume": "4427443", - "marketCap": "641005083.00", + "lastsale": "$3.20", + "netchange": "0.13", + "pctchange": "4.235%", + "volume": "3628423", + "marketCap": "668148621.00", "country": "Bermuda", "ipoyear": "1995", "industry": "Marine Transportation", @@ -23984,11 +23984,11 @@ { "symbol": "NATL", "name": "NCR Atleos Corporation Common Stock", - "lastsale": "$27.66", - "netchange": "0.95", - "pctchange": "3.557%", - "volume": "497906", - "marketCap": "2000423671.00", + "lastsale": "$29.34", + "netchange": "1.68", + "pctchange": "6.074%", + "volume": "837992", + "marketCap": "2121924458.00", "country": "United States", "ipoyear": "2023", "industry": "Office Equipment/Supplies/Services", @@ -23998,10 +23998,10 @@ { "symbol": "NAZ", "name": "Nuveen Arizona Quality Municipal Income Fund Common Stock", - "lastsale": "$11.8099", - "netchange": "-0.0101", - "pctchange": "-0.085%", - "volume": "20285", + "lastsale": "$11.65", + "netchange": "-0.1599", + "pctchange": "-1.354%", + "volume": "30275", "marketCap": "0.00", "country": "United States", "ipoyear": "1992", @@ -24012,10 +24012,10 @@ { "symbol": "NBB", "name": "Nuveen Taxable Municipal Income Fund Common Shares of Beneficial Interest", - "lastsale": "$16.24", - "netchange": "-0.07", - "pctchange": "-0.429%", - "volume": "80462", + "lastsale": "$16.01", + "netchange": "-0.23", + "pctchange": "-1.416%", + "volume": "112231", "marketCap": "0.00", "country": "United States", "ipoyear": "2010", @@ -24026,11 +24026,11 @@ { "symbol": "NBHC", "name": "National Bank Holdings Corporation Common Stock", - "lastsale": "$45.09", - "netchange": "0.90", - "pctchange": "2.037%", - "volume": "118939", - "marketCap": "1709712385.00", + "lastsale": "$51.24", + "netchange": "6.15", + "pctchange": "13.639%", + "volume": "580585", + "marketCap": "1942906689.00", "country": "United States", "ipoyear": "2012", "industry": "Major Banks", @@ -24040,11 +24040,11 @@ { "symbol": "NBR", "name": "Nabors Industries Ltd.", - "lastsale": "$78.84", - "netchange": "3.90", - "pctchange": "5.204%", - "volume": "263070", - "marketCap": "844314589.00", + "lastsale": "$84.38", + "netchange": "5.54", + "pctchange": "7.027%", + "volume": "707991", + "marketCap": "903643646.00", "country": "Bermuda", "ipoyear": "1951", "industry": "Oil & Gas Production", @@ -24054,10 +24054,10 @@ { "symbol": "NBXG", "name": "Neuberger Berman Next Generation Connectivity Fund Inc. Common Stock", - "lastsale": "$12.93", - "netchange": "0.14", - "pctchange": "1.095%", - "volume": "133914", + "lastsale": "$13.02", + "netchange": "0.09", + "pctchange": "0.696%", + "volume": "331117", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -24068,11 +24068,11 @@ { "symbol": "NC", "name": "NACCO Industries Inc. Common Stock", - "lastsale": "$31.44", - "netchange": "0.76", - "pctchange": "2.477%", - "volume": "24410", - "marketCap": "229416611.00", + "lastsale": "$33.90", + "netchange": "2.46", + "pctchange": "7.824%", + "volume": "21855", + "marketCap": "247367147.00", "country": "United States", "ipoyear": "", "industry": "Coal Mining", @@ -24082,10 +24082,10 @@ { "symbol": "NCA", "name": "Nuveen California Municipal Value Fund", - "lastsale": "$9.00", - "netchange": "-0.04", - "pctchange": "-0.442%", - "volume": "41134", + "lastsale": "$8.92", + "netchange": "-0.08", + "pctchange": "-0.889%", + "volume": "56992", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -24096,11 +24096,11 @@ { "symbol": "NCDL", "name": "Nuveen Churchill Direct Lending Corp. Common Stock", - "lastsale": "$17.04", - "netchange": "0.20", - "pctchange": "1.188%", - "volume": "109104", - "marketCap": "934162347.00", + "lastsale": "$17.19", + "netchange": "0.15", + "pctchange": "0.88%", + "volume": "94696", + "marketCap": "942385607.00", "country": "", "ipoyear": "2024", "industry": "", @@ -24110,11 +24110,11 @@ { "symbol": "NCLH", "name": "Norwegian Cruise Line Holdings Ltd. Ordinary Shares", - "lastsale": "$25.94", - "netchange": "0.79", - "pctchange": "3.141%", - "volume": "10607739", - "marketCap": "11405593074.00", + "lastsale": "$27.76", + "netchange": "1.82", + "pctchange": "7.016%", + "volume": "18625478", + "marketCap": "12205831293.00", "country": "United States", "ipoyear": "", "industry": "Marine Transportation", @@ -24124,11 +24124,11 @@ { "symbol": "NCV", "name": "Virtus Convertible & Income Fund Common Shares of Beneficial Interest", - "lastsale": "$3.46", - "netchange": "0.05", - "pctchange": "1.466%", - "volume": "1247030", - "marketCap": "312692549.00", + "lastsale": "$3.48", + "netchange": "0.02", + "pctchange": "0.578%", + "volume": "517262", + "marketCap": "314500020.00", "country": "United States", "ipoyear": "2003", "industry": "Finance Companies", @@ -24138,10 +24138,10 @@ { "symbol": "NCV^A", "name": "Virtus Convertible & Income Fund 5.625% Series A Cumulative Preferred Shares", - "lastsale": "$22.75", - "netchange": "0.25", - "pctchange": "1.111%", - "volume": "10609", + "lastsale": "$22.15", + "netchange": "-0.60", + "pctchange": "-2.637%", + "volume": "26274", "marketCap": "", "country": "United States", "ipoyear": "", @@ -24152,11 +24152,11 @@ { "symbol": "NCZ", "name": "Virtus Convertible & Income Fund II Common Shares of Beneficial Interest", - "lastsale": "$3.13", - "netchange": "0.09", - "pctchange": "2.961%", - "volume": "686588", - "marketCap": "238242294.00", + "lastsale": "$3.14", + "netchange": "0.01", + "pctchange": "0.319%", + "volume": "381305", + "marketCap": "239003452.00", "country": "United States", "ipoyear": "2003", "industry": "Finance Companies", @@ -24166,10 +24166,10 @@ { "symbol": "NCZ^A", "name": "Virtus Convertible & Income Fund II 5.50% Series A Cumulative Preferred Shares", - "lastsale": "$21.56", - "netchange": "-0.05", - "pctchange": "-0.231%", - "volume": "1622", + "lastsale": "$21.33", + "netchange": "-0.23", + "pctchange": "-1.067%", + "volume": "3224", "marketCap": "", "country": "United States", "ipoyear": "", @@ -24180,11 +24180,11 @@ { "symbol": "NDMO", "name": "Nuveen Dynamic Municipal Opportunities Fund Common Shares of Beneficial Interest", - "lastsale": "$10.67", - "netchange": "0.05", - "pctchange": "0.471%", - "volume": "162154", - "marketCap": "634494047.00", + "lastsale": "$10.60", + "netchange": "-0.07", + "pctchange": "-0.656%", + "volume": "320941", + "marketCap": "630331480.00", "country": "", "ipoyear": "2020", "industry": "Trusts Except Educational Religious and Charitable", @@ -24194,10 +24194,10 @@ { "symbol": "NDP", "name": "Tortoise Energy Independence Fund Inc. Common Stock", - "lastsale": "$39.85", - "netchange": "0.2045", - "pctchange": "0.516%", - "volume": "2399", + "lastsale": "$41.7365", + "netchange": "1.8865", + "pctchange": "4.734%", + "volume": "5159", "marketCap": "0.00", "country": "United States", "ipoyear": "2012", @@ -24208,11 +24208,11 @@ { "symbol": "NE", "name": "Noble Corporation plc A Ordinary Shares", - "lastsale": "$31.80", - "netchange": "0.34", - "pctchange": "1.081%", - "volume": "3252974", - "marketCap": "4544815042.00", + "lastsale": "$35.38", + "netchange": "3.58", + "pctchange": "11.258%", + "volume": "6900354", + "marketCap": "5056464031.00", "country": "United States", "ipoyear": "2022", "industry": "Oil & Gas Production", @@ -24222,10 +24222,10 @@ { "symbol": "NEA", "name": "Nuveen AMT-Free Quality Municipal Income Fund Common Shares of Beneficial Interest Par Value $.01", - "lastsale": "$11.47", - "netchange": "0.12", - "pctchange": "1.057%", - "volume": "957631", + "lastsale": "$11.31", + "netchange": "-0.16", + "pctchange": "-1.395%", + "volume": "1629466", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -24236,11 +24236,11 @@ { "symbol": "NEE", "name": "NextEra Energy Inc. Common Stock", - "lastsale": "$78.65", - "netchange": "0.28", - "pctchange": "0.357%", - "volume": "9049454", - "marketCap": "161736217071.00", + "lastsale": "$74.52", + "netchange": "-4.13", + "pctchange": "-5.251%", + "volume": "28636373", + "marketCap": "153243266321.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -24250,10 +24250,10 @@ { "symbol": "NEE^N", "name": "NextEra Energy Inc. Series N Junior Subordinated Debentures due March 1 2079", - "lastsale": "$25.08", - "netchange": "-0.01", - "pctchange": "-0.04%", - "volume": "62668", + "lastsale": "$25.0001", + "netchange": "-0.0799", + "pctchange": "-0.319%", + "volume": "36891", "marketCap": "", "country": "United States", "ipoyear": "", @@ -24264,10 +24264,10 @@ { "symbol": "NEE^R", "name": "NextEra Energy Inc. 6.926% Corporate Units", - "lastsale": "$44.52", - "netchange": "0.32", - "pctchange": "0.724%", - "volume": "867904", + "lastsale": "$43.00", + "netchange": "-1.52", + "pctchange": "-3.414%", + "volume": "712336", "marketCap": "", "country": "United States", "ipoyear": "", @@ -24278,10 +24278,10 @@ { "symbol": "NEE^S", "name": "NextEra Energy Inc. 7.299% Corporate Units", - "lastsale": "$52.90", - "netchange": "0.04", - "pctchange": "0.076%", - "volume": "78978", + "lastsale": "$50.97", + "netchange": "-1.93", + "pctchange": "-3.648%", + "volume": "1048926", "marketCap": "", "country": "United States", "ipoyear": "", @@ -24292,10 +24292,10 @@ { "symbol": "NEE^T", "name": "NextEra Energy Inc. 7.234% Corporate Units", - "lastsale": "$48.13", - "netchange": "0.13", - "pctchange": "0.271%", - "volume": "754240", + "lastsale": "$46.56", + "netchange": "-1.57", + "pctchange": "-3.262%", + "volume": "2530912", "marketCap": "", "country": "United States", "ipoyear": "", @@ -24306,11 +24306,11 @@ { "symbol": "NEM", "name": "Newmont Corporation", - "lastsale": "$46.00", - "netchange": "0.24", - "pctchange": "0.524%", - "volume": "6785107", - "marketCap": "52368722034.00", + "lastsale": "$44.48", + "netchange": "-1.52", + "pctchange": "-3.304%", + "volume": "18570473", + "marketCap": "50638277306.00", "country": "United States", "ipoyear": "", "industry": "Precious Metals", @@ -24320,11 +24320,11 @@ { "symbol": "NEP", "name": "NextEra Energy Partners LP Common Units representing limited partner interests", - "lastsale": "$20.67", - "netchange": "0.48", - "pctchange": "2.377%", - "volume": "2870282", - "marketCap": "1933351418.00", + "lastsale": "$18.52", + "netchange": "-2.15", + "pctchange": "-10.402%", + "volume": "4461314", + "marketCap": "1732252940.00", "country": "United States", "ipoyear": "2014", "industry": "Electric Utilities: Central", @@ -24334,11 +24334,11 @@ { "symbol": "NET", "name": "Cloudflare Inc. Class A Common Stock", - "lastsale": "$87.71", - "netchange": "1.22", - "pctchange": "1.411%", - "volume": "1919612", - "marketCap": "29970746799.00", + "lastsale": "$92.51", + "netchange": "4.80", + "pctchange": "5.473%", + "volume": "2934660", + "marketCap": "31610919922.00", "country": "United States", "ipoyear": "2019", "industry": "Computer Software: Prepackaged Software", @@ -24348,11 +24348,11 @@ { "symbol": "NEU", "name": "NewMarket Corp Common Stock", - "lastsale": "$534.42", - "netchange": "9.55", - "pctchange": "1.819%", - "volume": "12549", - "marketCap": "5127765779.00", + "lastsale": "$563.85", + "netchange": "29.43", + "pctchange": "5.507%", + "volume": "24275", + "marketCap": "5410146952.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -24362,11 +24362,11 @@ { "symbol": "NEUE", "name": "NeueHealth Inc. Common Stock", - "lastsale": "$4.94", - "netchange": "-0.02", - "pctchange": "-0.403%", - "volume": "16494", - "marketCap": "40899204.00", + "lastsale": "$4.9362", + "netchange": "-0.0038", + "pctchange": "-0.077%", + "volume": "9340", + "marketCap": "40867743.00", "country": "United States", "ipoyear": "2021", "industry": "Medical Specialities", @@ -24376,11 +24376,11 @@ { "symbol": "NEXA", "name": "Nexa Resources S.A. Common Shares", - "lastsale": "$7.90", - "netchange": "0.21", - "pctchange": "2.731%", - "volume": "10161", - "marketCap": "1046265027.00", + "lastsale": "$7.74", + "netchange": "-0.16", + "pctchange": "-2.025%", + "volume": "28003", + "marketCap": "1025074849.00", "country": "Luxembourg", "ipoyear": "2017", "industry": "Metal Mining", @@ -24390,11 +24390,11 @@ { "symbol": "NFG", "name": "National Fuel Gas Company Common Stock", - "lastsale": "$60.53", - "netchange": "0.73", - "pctchange": "1.221%", - "volume": "345931", - "marketCap": "5529832128.00", + "lastsale": "$62.38", + "netchange": "1.85", + "pctchange": "3.056%", + "volume": "644415", + "marketCap": "5698842362.00", "country": "United States", "ipoyear": "", "industry": "Oil/Gas Transmission", @@ -24404,10 +24404,10 @@ { "symbol": "NFJ", "name": "Virtus Dividend Interest & Premium Strategy Fund Common Shares of Beneficial Interest", - "lastsale": "$12.68", - "netchange": "0.13", - "pctchange": "1.036%", - "volume": "110867", + "lastsale": "$12.82", + "netchange": "0.14", + "pctchange": "1.104%", + "volume": "180585", "marketCap": "0.00", "country": "United States", "ipoyear": "2005", @@ -24418,11 +24418,11 @@ { "symbol": "NGG", "name": "National Grid Transco PLC National Grid PLC (NEW) American Depositary Shares", - "lastsale": "$65.47", - "netchange": "1.02", - "pctchange": "1.583%", - "volume": "308216", - "marketCap": "63977003068.00", + "lastsale": "$64.12", + "netchange": "-1.35", + "pctchange": "-2.062%", + "volume": "437757", + "marketCap": "62657788861.00", "country": "United Kingdom", "ipoyear": "", "industry": "Natural Gas Distribution", @@ -24432,11 +24432,11 @@ { "symbol": "NGL", "name": "NGL ENERGY PARTNERS LP Common Units representing Limited Partner Interests", - "lastsale": "$4.08", - "netchange": "0.10", - "pctchange": "2.513%", - "volume": "227710", - "marketCap": "540652085.00", + "lastsale": "$4.04", + "netchange": "-0.04", + "pctchange": "-0.98%", + "volume": "229199", + "marketCap": "535351575.00", "country": "United States", "ipoyear": "2011", "industry": "Natural Gas Distribution", @@ -24446,10 +24446,10 @@ { "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": "$23.22", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "17080", + "lastsale": "$23.2009", + "netchange": "-0.0191", + "pctchange": "-0.082%", + "volume": "11063", "marketCap": "", "country": "United States", "ipoyear": "", @@ -24460,10 +24460,10 @@ { "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": "$22.875", - "netchange": "-0.125", - "pctchange": "-0.543%", - "volume": "12619", + "lastsale": "$22.8699", + "netchange": "-0.0051", + "pctchange": "-0.022%", + "volume": "5144", "marketCap": "", "country": "United States", "ipoyear": "", @@ -24474,11 +24474,11 @@ { "symbol": "NGS", "name": "Natural Gas Services Group Inc. Common Stock", - "lastsale": "$20.31", - "netchange": "0.41", - "pctchange": "2.06%", - "volume": "17338", - "marketCap": "253202231.00", + "lastsale": "$22.90", + "netchange": "2.59", + "pctchange": "12.752%", + "volume": "86349", + "marketCap": "285491438.00", "country": "United States", "ipoyear": "2002", "industry": "Oilfield Services/Equipment", @@ -24488,11 +24488,11 @@ { "symbol": "NGVC", "name": "Natural Grocers by Vitamin Cottage Inc. Common Stock", - "lastsale": "$30.57", - "netchange": "3.12", - "pctchange": "11.366%", - "volume": "155601", - "marketCap": "696800138.00", + "lastsale": "$32.77", + "netchange": "2.20", + "pctchange": "7.197%", + "volume": "178796", + "marketCap": "746946043.00", "country": "United States", "ipoyear": "2012", "industry": "Food Chains", @@ -24502,11 +24502,11 @@ { "symbol": "NGVT", "name": "Ingevity Corporation Common Stock ", - "lastsale": "$43.38", - "netchange": "1.46", - "pctchange": "3.483%", - "volume": "802082", - "marketCap": "1576824305.00", + "lastsale": "$47.32", + "netchange": "3.94", + "pctchange": "9.083%", + "volume": "516343", + "marketCap": "1720039791.00", "country": "United States", "ipoyear": "2016", "industry": "Major Chemicals", @@ -24516,11 +24516,11 @@ { "symbol": "NHI", "name": "National Health Investors Inc. Common Stock", - "lastsale": "$76.73", - "netchange": "0.81", - "pctchange": "1.067%", - "volume": "340885", - "marketCap": "3333369804.00", + "lastsale": "$76.76", + "netchange": "0.03", + "pctchange": "0.039%", + "volume": "870034", + "marketCap": "3334673089.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -24530,11 +24530,11 @@ { "symbol": "NI", "name": "NiSource Inc Common Stock", - "lastsale": "$35.23", - "netchange": "0.49", - "pctchange": "1.41%", - "volume": "3594891", - "marketCap": "16444622162.00", + "lastsale": "$35.16", + "netchange": "-0.07", + "pctchange": "-0.199%", + "volume": "5017427", + "marketCap": "16411947636.00", "country": "United States", "ipoyear": "", "industry": "Power Generation", @@ -24544,11 +24544,11 @@ { "symbol": "NIC", "name": "Nicolet Bankshares Inc. Common Stock", - "lastsale": "$103.21", - "netchange": "2.58", - "pctchange": "2.564%", - "volume": "43021", - "marketCap": "1569996874.00", + "lastsale": "$115.00", + "netchange": "11.79", + "pctchange": "11.423%", + "volume": "281578", + "marketCap": "1749342510.00", "country": "United States", "ipoyear": "2022", "industry": "Major Banks", @@ -24558,11 +24558,11 @@ { "symbol": "NIE", "name": "Virtus Equity & Convertible Income Fund Common Shares of Beneficial Interest", - "lastsale": "$22.97", - "netchange": "0.01", - "pctchange": "0.044%", - "volume": "116835", - "marketCap": "636474926.00", + "lastsale": "$23.49", + "netchange": "0.52", + "pctchange": "2.264%", + "volume": "59450", + "marketCap": "650883588.00", "country": "United States", "ipoyear": "2007", "industry": "Investment Managers", @@ -24572,10 +24572,10 @@ { "symbol": "NIM", "name": "Nuveen Select Maturities Municipal Fund Common Stock", - "lastsale": "$9.07", - "netchange": "0.0506", - "pctchange": "0.561%", - "volume": "20990", + "lastsale": "$8.963", + "netchange": "-0.107", + "pctchange": "-1.18%", + "volume": "17648", "marketCap": "0.00", "country": "United States", "ipoyear": "1992", @@ -24586,11 +24586,11 @@ { "symbol": "NINE", "name": "Nine Energy Service Inc. Common Stock", - "lastsale": "$0.98", - "netchange": "-0.04", - "pctchange": "-3.922%", - "volume": "409011", - "marketCap": "41516529.00", + "lastsale": "$1.26", + "netchange": "0.28", + "pctchange": "28.571%", + "volume": "3505579", + "marketCap": "53378394.00", "country": "United States", "ipoyear": "2018", "industry": "Oilfield Services/Equipment", @@ -24600,11 +24600,11 @@ { "symbol": "NIO", "name": "NIO Inc. American depositary shares each representing one Class A ordinary share", - "lastsale": "$5.28", - "netchange": "0.14", - "pctchange": "2.724%", - "volume": "31597038", - "marketCap": "11020252457.00", + "lastsale": "$5.00", + "netchange": "-0.28", + "pctchange": "-5.303%", + "volume": "80975686", + "marketCap": "10435845130.00", "country": "United States", "ipoyear": "2018", "industry": "Auto Manufacturing", @@ -24614,11 +24614,11 @@ { "symbol": "NJR", "name": "NewJersey Resources Corporation Common Stock", - "lastsale": "$45.69", - "netchange": "0.52", - "pctchange": "1.151%", - "volume": "399464", - "marketCap": "4530965999.00", + "lastsale": "$46.94", + "netchange": "1.25", + "pctchange": "2.736%", + "volume": "1048910", + "marketCap": "4654925454.00", "country": "United States", "ipoyear": "", "industry": "Oil/Gas Transmission", @@ -24628,11 +24628,11 @@ { "symbol": "NKE", "name": "Nike Inc. Common Stock", - "lastsale": "$77.98", - "netchange": "0.79", - "pctchange": "1.023%", - "volume": "5622534", - "marketCap": "116072897493.00", + "lastsale": "$75.32", + "netchange": "-2.66", + "pctchange": "-3.411%", + "volume": "16172712", + "marketCap": "112113498836.00", "country": "United States", "ipoyear": "", "industry": "Shoe Manufacturing", @@ -24642,10 +24642,10 @@ { "symbol": "NKX", "name": "Nuveen California AMT-Free Quality Municipal Income Fund", - "lastsale": "$13.18", - "netchange": "0.04", - "pctchange": "0.304%", - "volume": "58660", + "lastsale": "$12.94", + "netchange": "-0.24", + "pctchange": "-1.821%", + "volume": "116502", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -24656,11 +24656,11 @@ { "symbol": "NL", "name": "NL Industries Inc. Common Stock", - "lastsale": "$7.92", - "netchange": "0.30", - "pctchange": "3.937%", - "volume": "12684", - "marketCap": "386874053.00", + "lastsale": "$8.59", + "netchange": "0.67", + "pctchange": "8.46%", + "volume": "63145", + "marketCap": "419602035.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -24670,11 +24670,11 @@ { "symbol": "NLOP", "name": "Net Lease Office Properties Common Shares of Beneficial Interest", - "lastsale": "$30.72", - "netchange": "0.26", - "pctchange": "0.854%", - "volume": "79500", - "marketCap": "454195630.00", + "lastsale": "$31.48", + "netchange": "0.76", + "pctchange": "2.474%", + "volume": "112043", + "marketCap": "465432241.00", "country": "United States", "ipoyear": "2023", "industry": "Real Estate Investment Trusts", @@ -24684,11 +24684,11 @@ { "symbol": "NLY", "name": "Annaly Capital Management Inc. Common Stock", - "lastsale": "$19.27", - "netchange": "0.23", - "pctchange": "1.208%", - "volume": "2936647", - "marketCap": "10801762812.00", + "lastsale": "$19.05", + "netchange": "-0.22", + "pctchange": "-1.142%", + "volume": "10050182", + "marketCap": "10678442219.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -24698,10 +24698,10 @@ { "symbol": "NLY^F", "name": "Annaly Capital Management Inc 6.95% Series F", - "lastsale": "$25.89", - "netchange": "0.11", - "pctchange": "0.427%", - "volume": "31478", + "lastsale": "$25.8796", + "netchange": "-0.0104", + "pctchange": "-0.04%", + "volume": "45768", "marketCap": "", "country": "United States", "ipoyear": "", @@ -24712,10 +24712,10 @@ { "symbol": "NLY^G", "name": "Annaly Capital Management Inc 6.50% Series G Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$25.54", - "netchange": "0.01", - "pctchange": "0.039%", - "volume": "12376", + "lastsale": "$25.50", + "netchange": "-0.04", + "pctchange": "-0.157%", + "volume": "8088", "marketCap": "", "country": "United States", "ipoyear": "", @@ -24726,10 +24726,10 @@ { "symbol": "NLY^I", "name": "Annaly Capital Management Inc 6.750% Series I Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$25.85", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "34244", + "lastsale": "$25.87", + "netchange": "0.02", + "pctchange": "0.077%", + "volume": "37595", "marketCap": "", "country": "United States", "ipoyear": "", @@ -24740,10 +24740,10 @@ { "symbol": "NMAI", "name": "Nuveen Multi-Asset Income Fund Common Shares of Beneficial Interest", - "lastsale": "$12.61", - "netchange": "0.12", - "pctchange": "0.961%", - "volume": "75449", + "lastsale": "$12.66", + "netchange": "0.05", + "pctchange": "0.397%", + "volume": "88446", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -24754,11 +24754,11 @@ { "symbol": "NMCO", "name": "Nuveen Municipal Credit Opportunities Fund Common Shares", - "lastsale": "$11.19", - "netchange": "0.13", - "pctchange": "1.175%", - "volume": "130408", - "marketCap": "612892794.00", + "lastsale": "$11.04", + "netchange": "-0.15", + "pctchange": "-1.34%", + "volume": "415129", + "marketCap": "604677073.00", "country": "", "ipoyear": "2019", "industry": "Finance/Investors Services", @@ -24768,11 +24768,11 @@ { "symbol": "NMG", "name": "Nouveau Monde Graphite Inc. Common Shares", - "lastsale": "$1.425", - "netchange": "0.015", - "pctchange": "1.064%", - "volume": "20925", - "marketCap": "160388953.00", + "lastsale": "$1.39", + "netchange": "-0.035", + "pctchange": "-2.456%", + "volume": "53186", + "marketCap": "156449575.00", "country": "", "ipoyear": "", "industry": "Other Metals and Minerals", @@ -24782,10 +24782,10 @@ { "symbol": "NMI", "name": "Nuveen Municipal Income Fund Inc. Common Stock", - "lastsale": "$9.61", - "netchange": "-0.01", - "pctchange": "-0.104%", - "volume": "48195", + "lastsale": "$9.51", + "netchange": "-0.10", + "pctchange": "-1.041%", + "volume": "56797", "marketCap": "0.00", "country": "United States", "ipoyear": "1988", @@ -24796,11 +24796,11 @@ { "symbol": "NMM", "name": "Navios Maritime Partners LP Common Units Representing Limited Partner Interests", - "lastsale": "$53.93", - "netchange": "0.11", - "pctchange": "0.204%", - "volume": "288353", - "marketCap": "1627844045.00", + "lastsale": "$53.47", + "netchange": "-0.46", + "pctchange": "-0.853%", + "volume": "244190", + "marketCap": "1613959226.00", "country": "Greece", "ipoyear": "2007", "industry": "Marine Transportation", @@ -24810,11 +24810,11 @@ { "symbol": "NMR", "name": "Nomura Holdings Inc ADR American Depositary Shares", - "lastsale": "$5.60", - "netchange": "0.34", - "pctchange": "6.464%", - "volume": "3171431", - "marketCap": "16636228896.00", + "lastsale": "$5.66", + "netchange": "0.06", + "pctchange": "1.071%", + "volume": "1019345", + "marketCap": "16814474206.00", "country": "Japan", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -24824,10 +24824,10 @@ { "symbol": "NMS", "name": "Nuveen Minnesota Quality Municipal Income Fund ", - "lastsale": "$13.22", - "netchange": "-0.15", - "pctchange": "-1.122%", - "volume": "9942", + "lastsale": "$13.025", + "netchange": "-0.195", + "pctchange": "-1.475%", + "volume": "4512", "marketCap": "0.00", "country": "United States", "ipoyear": "2014", @@ -24838,10 +24838,10 @@ { "symbol": "NMT", "name": "Nuveen Massachusetts Quality Municipal Income Fund Common Stock", - "lastsale": "$11.86", - "netchange": "0.122", - "pctchange": "1.039%", - "volume": "15754", + "lastsale": "$11.75", + "netchange": "-0.11", + "pctchange": "-0.927%", + "volume": "31293", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -24852,10 +24852,10 @@ { "symbol": "NMZ", "name": "Nuveen Municipal High Income Opportunity Fund Common Stock $0.01 par value per share", - "lastsale": "$11.24", - "netchange": "0.13", - "pctchange": "1.17%", - "volume": "265022", + "lastsale": "$11.13", + "netchange": "-0.11", + "pctchange": "-0.979%", + "volume": "470526", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -24866,11 +24866,11 @@ { "symbol": "NNI", "name": "Nelnet Inc. Common Stock", - "lastsale": "$116.70", - "netchange": "1.81", - "pctchange": "1.575%", - "volume": "50561", - "marketCap": "4230377567.00", + "lastsale": "$124.92", + "netchange": "8.22", + "pctchange": "7.044%", + "volume": "120439", + "marketCap": "4528352748.00", "country": "United States", "ipoyear": "2003", "industry": "Finance: Consumer Services", @@ -24880,11 +24880,11 @@ { "symbol": "NNN", "name": "NNN REIT Inc. Common Stock", - "lastsale": "$42.83", - "netchange": "-0.50", - "pctchange": "-1.154%", - "volume": "1761223", - "marketCap": "8031746761.00", + "lastsale": "$41.46", + "netchange": "-1.37", + "pctchange": "-3.199%", + "volume": "2969750", + "marketCap": "7774835879.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -24894,10 +24894,10 @@ { "symbol": "NNY", "name": "Nuveen New York Municipal Value Fund Common Stock", - "lastsale": "$8.38", - "netchange": "-0.03", - "pctchange": "-0.357%", - "volume": "38901", + "lastsale": "$8.37", + "netchange": "-0.01", + "pctchange": "-0.119%", + "volume": "45383", "marketCap": "0.00", "country": "United States", "ipoyear": "1988", @@ -24908,11 +24908,11 @@ { "symbol": "NOA", "name": "North American Construction Group Ltd. Common Shares (no par)", - "lastsale": "$20.86", - "netchange": "0.68", - "pctchange": "3.37%", - "volume": "63536", - "marketCap": "580477103.00", + "lastsale": "$21.06", + "netchange": "0.20", + "pctchange": "0.959%", + "volume": "145710", + "marketCap": "586042559.00", "country": "Canada", "ipoyear": "2006", "industry": "Oilfield Services/Equipment", @@ -24922,11 +24922,11 @@ { "symbol": "NOAH", "name": "Noah Holdings Limited American Depositary Shares", - "lastsale": "$12.76", - "netchange": "0.26", - "pctchange": "2.08%", - "volume": "124909", - "marketCap": "837144452.00", + "lastsale": "$12.47", + "netchange": "-0.29", + "pctchange": "-2.273%", + "volume": "62780", + "marketCap": "818118442.00", "country": "China", "ipoyear": "2010", "industry": "Investment Managers", @@ -24936,11 +24936,11 @@ { "symbol": "NOC", "name": "Northrop Grumman Corporation Common Stock", - "lastsale": "$512.90", - "netchange": "5.46", - "pctchange": "1.076%", - "volume": "695372", - "marketCap": "74727140912.00", + "lastsale": "$523.14", + "netchange": "10.24", + "pctchange": "1.996%", + "volume": "965760", + "marketCap": "76219061214.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -24950,11 +24950,11 @@ { "symbol": "NOG", "name": "Northern Oil and Gas Inc. Common Stock", - "lastsale": "$36.76", - "netchange": "0.55", - "pctchange": "1.519%", - "volume": "1821438", - "marketCap": "3682340291.00", + "lastsale": "$41.06", + "netchange": "4.30", + "pctchange": "11.697%", + "volume": "4982943", + "marketCap": "4113081947.00", "country": "United States", "ipoyear": "2022", "industry": "Oil & Gas Production", @@ -24964,11 +24964,11 @@ { "symbol": "NOK", "name": "Nokia Corporation Sponsored American Depositary Shares", - "lastsale": "$4.71", - "netchange": "0.04", - "pctchange": "0.857%", - "volume": "11970825", - "marketCap": "26439569250.00", + "lastsale": "$4.58", + "netchange": "-0.13", + "pctchange": "-2.76%", + "volume": "15995273", + "marketCap": "25709814684.00", "country": "Finland", "ipoyear": "1994", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -24978,10 +24978,10 @@ { "symbol": "NOM", "name": "Nuveen Missouri Quality Municipal Income Fund ", - "lastsale": "$10.46", - "netchange": "0.04", - "pctchange": "0.384%", - "volume": "4113", + "lastsale": "$10.26", + "netchange": "-0.20", + "pctchange": "-1.912%", + "volume": "1353", "marketCap": "0.00", "country": "United States", "ipoyear": "1993", @@ -24992,11 +24992,11 @@ { "symbol": "NOMD", "name": "Nomad Foods Limited Ordinary Shares", - "lastsale": "$17.70", - "netchange": "0.02", - "pctchange": "0.113%", - "volume": "311436", - "marketCap": "2888058272.00", + "lastsale": "$17.29", + "netchange": "-0.41", + "pctchange": "-2.316%", + "volume": "808996", + "marketCap": "2821159747.00", "country": "United Kingdom", "ipoyear": "2016", "industry": "Packaged Foods", @@ -25006,11 +25006,11 @@ { "symbol": "NOTE", "name": "FiscalNote Holdings Inc. Class A common stock", - "lastsale": "$0.89", - "netchange": "0.0443", - "pctchange": "5.238%", - "volume": "314938", - "marketCap": "124132981.00", + "lastsale": "$0.9056", + "netchange": "0.0156", + "pctchange": "1.753%", + "volume": "456052", + "marketCap": "126308795.00", "country": "United States", "ipoyear": "2022", "industry": "Business Services", @@ -25020,11 +25020,11 @@ { "symbol": "NOV", "name": "NOV Inc. Common Stock", - "lastsale": "$15.39", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "2533715", - "marketCap": "5988005222.00", + "lastsale": "$16.79", + "netchange": "1.40", + "pctchange": "9.097%", + "volume": "5937707", + "marketCap": "6532723046.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -25034,11 +25034,11 @@ { "symbol": "NOVA", "name": "Sunnova Energy International Inc. Common Stock", - "lastsale": "$7.06", - "netchange": "0.51", - "pctchange": "7.786%", - "volume": "9039070", - "marketCap": "882165737.00", + "lastsale": "$3.42", + "netchange": "-3.64", + "pctchange": "-51.558%", + "volume": "55607510", + "marketCap": "427338077.00", "country": "United States", "ipoyear": "2019", "industry": "Power Generation", @@ -25048,11 +25048,11 @@ { "symbol": "NOW", "name": "ServiceNow Inc. Common Stock", - "lastsale": "$971.04", - "netchange": "16.45", - "pctchange": "1.723%", - "volume": "824562", - "marketCap": "200034240000.00", + "lastsale": "$994.48", + "netchange": "23.44", + "pctchange": "2.414%", + "volume": "1243687", + "marketCap": "204862880000.00", "country": "United States", "ipoyear": "2012", "industry": "Computer Software: Prepackaged Software", @@ -25062,10 +25062,10 @@ { "symbol": "NPCT", "name": "Nuveen Core Plus Impact Fund Common Shares of Beneficial Interest", - "lastsale": "$11.31", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "70666", + "lastsale": "$11.29", + "netchange": "-0.02", + "pctchange": "-0.177%", + "volume": "183698", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -25076,10 +25076,10 @@ { "symbol": "NPFD", "name": "Nuveen Variable Rate Preferred & Income Fund Common Shares", - "lastsale": "$18.81", - "netchange": "-0.04", - "pctchange": "-0.212%", - "volume": "84762", + "lastsale": "$18.91", + "netchange": "0.10", + "pctchange": "0.532%", + "volume": "73340", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -25090,11 +25090,11 @@ { "symbol": "NPK", "name": "National Presto Industries Inc. Common Stock", - "lastsale": "$73.53", - "netchange": "1.50", - "pctchange": "2.082%", - "volume": "15880", - "marketCap": "522089030.00", + "lastsale": "$77.20", + "netchange": "3.67", + "pctchange": "4.991%", + "volume": "38312", + "marketCap": "548147329.00", "country": "United States", "ipoyear": "", "industry": "Ordnance And Accessories", @@ -25104,11 +25104,11 @@ { "symbol": "NPO", "name": "Enpro Inc. Common Stock", - "lastsale": "$148.75", - "netchange": "2.11", - "pctchange": "1.439%", - "volume": "208136", - "marketCap": "3119960594.00", + "lastsale": "$165.85", + "netchange": "17.10", + "pctchange": "11.496%", + "volume": "258266", + "marketCap": "3478624971.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -25118,10 +25118,10 @@ { "symbol": "NPV", "name": "Nuveen Virginia Quality Municipal Income Fund Common Stock", - "lastsale": "$12.83", - "netchange": "-0.09", - "pctchange": "-0.697%", - "volume": "25771", + "lastsale": "$12.76", + "netchange": "-0.07", + "pctchange": "-0.546%", + "volume": "18882", "marketCap": "0.00", "country": "United States", "ipoyear": "1993", @@ -25132,11 +25132,11 @@ { "symbol": "NPWR", "name": "NET Power Inc. Class A Common Stock", - "lastsale": "$9.17", - "netchange": "0.31", - "pctchange": "3.499%", - "volume": "302349", - "marketCap": "1974960424.00", + "lastsale": "$8.86", + "netchange": "-0.31", + "pctchange": "-3.381%", + "volume": "601559", + "marketCap": "1908195131.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -25146,10 +25146,10 @@ { "symbol": "NQP", "name": "Nuveen Pennsylvania Quality Municipal Income Fund Common Stock", - "lastsale": "$11.83", - "netchange": "-0.02", - "pctchange": "-0.169%", - "volume": "126686", + "lastsale": "$11.71", + "netchange": "-0.12", + "pctchange": "-1.014%", + "volume": "198722", "marketCap": "0.00", "country": "United States", "ipoyear": "1991", @@ -25160,11 +25160,11 @@ { "symbol": "NR", "name": "Newpark Resources Inc. Common Stock", - "lastsale": "$6.92", - "netchange": "0.35", - "pctchange": "5.327%", - "volume": "663560", - "marketCap": "598341302.00", + "lastsale": "$7.61", + "netchange": "0.69", + "pctchange": "9.971%", + "volume": "902799", + "marketCap": "658002501.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -25174,11 +25174,11 @@ { "symbol": "NRDY", "name": "Nerdy Inc. Class A Common Stock", - "lastsale": "$0.9142", - "netchange": "0.0178", - "pctchange": "1.986%", - "volume": "1234462", - "marketCap": "162769932.00", + "lastsale": "$0.88", + "netchange": "-0.0342", + "pctchange": "-3.741%", + "volume": "1563427", + "marketCap": "156680748.00", "country": "United States", "ipoyear": "2020", "industry": "Other Consumer Services", @@ -25188,11 +25188,11 @@ { "symbol": "NREF", "name": "NexPoint Real Estate Finance Inc. Common Stock", - "lastsale": "$14.86", - "netchange": "-0.33", - "pctchange": "-2.172%", - "volume": "38510", - "marketCap": "259472377.00", + "lastsale": "$15.82", + "netchange": "0.96", + "pctchange": "6.46%", + "volume": "90006", + "marketCap": "276235061.00", "country": "United States", "ipoyear": "2020", "industry": "Real Estate Investment Trusts", @@ -25202,10 +25202,10 @@ { "symbol": "NREF^A", "name": "NexPoint Real Estate Finance Inc. 8.50% Series A Cumulative Redeemable Preferred Stock", - "lastsale": "$24.15", - "netchange": "0.051", - "pctchange": "0.212%", - "volume": "2108", + "lastsale": "$24.0623", + "netchange": "-0.0877", + "pctchange": "-0.363%", + "volume": "112", "marketCap": "", "country": "United States", "ipoyear": "", @@ -25216,11 +25216,11 @@ { "symbol": "NRG", "name": "NRG Energy Inc. Common Stock", - "lastsale": "$91.25", - "netchange": "3.20", - "pctchange": "3.634%", - "volume": "2210458", - "marketCap": "18832159670.00", + "lastsale": "$92.39", + "netchange": "1.14", + "pctchange": "1.249%", + "volume": "2473989", + "marketCap": "19067432678.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -25230,11 +25230,11 @@ { "symbol": "NRGV", "name": "Energy Vault Holdings Inc. Common Stock", - "lastsale": "$2.20", - "netchange": "0.15", - "pctchange": "7.317%", - "volume": "1205182", - "marketCap": "331065341.00", + "lastsale": "$1.95", + "netchange": "-0.25", + "pctchange": "-11.364%", + "volume": "2467078", + "marketCap": "293444280.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -25244,10 +25244,10 @@ { "symbol": "NRK", "name": "Nuveen New York AMT-Free Quality Municipal Income Fund ", - "lastsale": "$10.92", - "netchange": "0.06", - "pctchange": "0.552%", - "volume": "67922", + "lastsale": "$10.82", + "netchange": "-0.10", + "pctchange": "-0.916%", + "volume": "152855", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -25258,11 +25258,11 @@ { "symbol": "NRP", "name": "Natural Resource Partners LP Limited Partnership", - "lastsale": "$99.00", - "netchange": "5.13", - "pctchange": "5.465%", - "volume": "35349", - "marketCap": "1291863177.00", + "lastsale": "$102.80", + "netchange": "3.80", + "pctchange": "3.838%", + "volume": "84771", + "marketCap": "1341449844.00", "country": "United States", "ipoyear": "2002", "industry": "Coal Mining", @@ -25272,11 +25272,11 @@ { "symbol": "NRT", "name": "North European Oil Royality Trust Common Stock", - "lastsale": "$4.17", - "netchange": "0.02", - "pctchange": "0.482%", - "volume": "50841", - "marketCap": "38324760.00", + "lastsale": "$4.35", + "netchange": "0.18", + "pctchange": "4.317%", + "volume": "33376", + "marketCap": "39979067.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -25286,10 +25286,10 @@ { "symbol": "NRUC", "name": "National Rural Utilities Cooperative Finance Corporation 5.500% Subordinated Notes due 2064 (Subordinated Deferrable Interest Notes)", - "lastsale": "$24.63", - "netchange": "0.11", - "pctchange": "0.449%", - "volume": "12715", + "lastsale": "$24.39", + "netchange": "-0.24", + "pctchange": "-0.974%", + "volume": "7997", "marketCap": "0.00", "country": "United States", "ipoyear": "2019", @@ -25300,11 +25300,11 @@ { "symbol": "NSA", "name": "National Storage Affiliates Trust Common Shares of Beneficial Interest", - "lastsale": "$43.52", - "netchange": "1.55", - "pctchange": "3.693%", - "volume": "526336", - "marketCap": "3318154286.00", + "lastsale": "$42.32", + "netchange": "-1.20", + "pctchange": "-2.757%", + "volume": "621003", + "marketCap": "3226661061.00", "country": "United States", "ipoyear": "2015", "industry": "Real Estate Investment Trusts", @@ -25314,10 +25314,10 @@ { "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": "$23.61", - "netchange": "0.12", - "pctchange": "0.511%", - "volume": "7599", + "lastsale": "$23.43", + "netchange": "-0.18", + "pctchange": "-0.762%", + "volume": "3481", "marketCap": "", "country": "United States", "ipoyear": "", @@ -25328,10 +25328,10 @@ { "symbol": "NSA^B", "name": "National Storage Affiliates Trust 6.000% Series B Cumulative Redeemable Preferred Shares of Beneficial Interest", - "lastsale": "$22.54", - "netchange": "0.02", - "pctchange": "0.089%", - "volume": "2502", + "lastsale": "$22.36", + "netchange": "-0.18", + "pctchange": "-0.799%", + "volume": "379", "marketCap": "", "country": "United States", "ipoyear": "", @@ -25342,11 +25342,11 @@ { "symbol": "NSC", "name": "Norfolk Southern Corporation Common Stock", - "lastsale": "$252.11", - "netchange": "4.52", - "pctchange": "1.826%", - "volume": "849562", - "marketCap": "57037281187.00", + "lastsale": "$277.00", + "netchange": "24.89", + "pctchange": "9.873%", + "volume": "3226402", + "marketCap": "62668386374.00", "country": "United States", "ipoyear": "", "industry": "Railroads", @@ -25356,11 +25356,11 @@ { "symbol": "NSP", "name": "Insperity Inc. Common Stock", - "lastsale": "$76.29", - "netchange": "0.04", - "pctchange": "0.052%", - "volume": "438702", - "marketCap": "2851963489.00", + "lastsale": "$82.98", + "netchange": "6.69", + "pctchange": "8.769%", + "volume": "683823", + "marketCap": "3102057023.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -25370,11 +25370,11 @@ { "symbol": "NTB", "name": "Bank of N.T. Butterfield & Son Limited (The) Voting Ordinary Shares", - "lastsale": "$37.05", - "netchange": "0.21", - "pctchange": "0.57%", - "volume": "119411", - "marketCap": "1760951117.00", + "lastsale": "$39.43", + "netchange": "2.38", + "pctchange": "6.424%", + "volume": "518617", + "marketCap": "1874070244.00", "country": "Bermuda", "ipoyear": "2016", "industry": "Commercial Banks", @@ -25384,10 +25384,10 @@ { "symbol": "NTG", "name": "Tortoise Midstream Energy Fund Inc. Common Stock", - "lastsale": "$51.04", - "netchange": "0.80", - "pctchange": "1.592%", - "volume": "18316", + "lastsale": "$52.20", + "netchange": "1.16", + "pctchange": "2.273%", + "volume": "14031", "marketCap": "0.00", "country": "", "ipoyear": "2010", @@ -25398,13 +25398,13 @@ { "symbol": "NTR", "name": "Nutrien Ltd. Common Shares", - "lastsale": "$50.63", - "netchange": "-0.15", - "pctchange": "-0.295%", - "volume": "1768319", - "marketCap": "25049554808.00", + "lastsale": "$49.51", + "netchange": "-1.12", + "pctchange": "-2.212%", + "volume": "2090235", + "marketCap": "24495426794.00", "country": "Canada", - "ipoyear": "2018", + "ipoyear": "2004", "industry": "Agricultural Chemicals", "sector": "Industrials", "url": "/market-activity/stocks/ntr" @@ -25412,11 +25412,11 @@ { "symbol": "NTST", "name": "NetSTREIT Corp. Common Stock", - "lastsale": "$15.89", - "netchange": "0.80", - "pctchange": "5.302%", - "volume": "2282954", - "marketCap": "1229531319.00", + "lastsale": "$15.82", + "netchange": "-0.07", + "pctchange": "-0.441%", + "volume": "1724584", + "marketCap": "1290657567.00", "country": "United States", "ipoyear": "2020", "industry": "Real Estate Investment Trusts", @@ -25426,11 +25426,11 @@ { "symbol": "NTZ", "name": "Natuzzi S.p.A.", - "lastsale": "$4.20", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "2926", - "marketCap": "46261358.00", + "lastsale": "$4.1999", + "netchange": "-0.0001", + "pctchange": "-0.002%", + "volume": "820", + "marketCap": "46260256.00", "country": "Italy", "ipoyear": "1993", "industry": "Home Furnishings", @@ -25440,11 +25440,11 @@ { "symbol": "NU", "name": "Nu Holdings Ltd. Class A Ordinary Shares", - "lastsale": "$14.67", - "netchange": "0.30", - "pctchange": "2.088%", - "volume": "17219799", - "marketCap": "69916298049.00", + "lastsale": "$15.03", + "netchange": "0.36", + "pctchange": "2.454%", + "volume": "26344290", + "marketCap": "71632035425.00", "country": "Cayman Islands", "ipoyear": "2021", "industry": "Finance: Consumer Services", @@ -25454,11 +25454,11 @@ { "symbol": "NUE", "name": "Nucor Corporation Common Stock", - "lastsale": "$144.61", - "netchange": "2.01", - "pctchange": "1.41%", - "volume": "1227584", - "marketCap": "34321449337.00", + "lastsale": "$167.74", + "netchange": "23.13", + "pctchange": "15.995%", + "volume": "7503466", + "marketCap": "39811077462.00", "country": "United States", "ipoyear": "", "industry": "Steel/Iron Ore", @@ -25468,11 +25468,11 @@ { "symbol": "NUS", "name": "Nu Skin Enterprises Inc. Common Stock", - "lastsale": "$6.43", - "netchange": "0.09", - "pctchange": "1.42%", - "volume": "676192", - "marketCap": "319581545.00", + "lastsale": "$6.48", + "netchange": "0.05", + "pctchange": "0.778%", + "volume": "869341", + "marketCap": "322066627.00", "country": "United States", "ipoyear": "1996", "industry": "Other Pharmaceuticals", @@ -25482,10 +25482,10 @@ { "symbol": "NUV", "name": "Nuveen Municipal Value Fund Inc. Common Stock", - "lastsale": "$8.93", - "netchange": "0.03", - "pctchange": "0.337%", - "volume": "362931", + "lastsale": "$8.89", + "netchange": "-0.04", + "pctchange": "-0.448%", + "volume": "1227355", "marketCap": "0.00", "country": "United States", "ipoyear": "1987", @@ -25496,11 +25496,11 @@ { "symbol": "NUVB", "name": "Nuvation Bio Inc. Class A Common Stock", - "lastsale": "$2.32", - "netchange": "0.03", - "pctchange": "1.31%", - "volume": "1087411", - "marketCap": "578248699.00", + "lastsale": "$2.54", + "netchange": "0.22", + "pctchange": "9.483%", + "volume": "2756354", + "marketCap": "633082628.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -25510,10 +25510,10 @@ { "symbol": "NUW", "name": "Nuveen AMT-Free Municipal Value Fund", - "lastsale": "$13.90", - "netchange": "0.08", - "pctchange": "0.579%", - "volume": "58283", + "lastsale": "$13.84", + "netchange": "-0.06", + "pctchange": "-0.432%", + "volume": "34058", "marketCap": "0.00", "country": "United States", "ipoyear": "2009", @@ -25524,10 +25524,10 @@ { "symbol": "NVG", "name": "Nuveen AMT-Free Municipal Credit Income Fund ", - "lastsale": "$12.64", - "netchange": "0.07", - "pctchange": "0.557%", - "volume": "559328", + "lastsale": "$12.43", + "netchange": "-0.21", + "pctchange": "-1.661%", + "volume": "913521", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -25538,11 +25538,11 @@ { "symbol": "NVGS", "name": "Navigator Holdings Ltd. Ordinary Shares (Marshall Islands)", - "lastsale": "$15.76", - "netchange": "0.32", - "pctchange": "2.073%", - "volume": "137902", - "marketCap": "1153767315.00", + "lastsale": "$15.99", + "netchange": "0.23", + "pctchange": "1.459%", + "volume": "181605", + "marketCap": "1170605290.00", "country": "Isle of Man", "ipoyear": "2013", "industry": "Marine Transportation", @@ -25552,11 +25552,11 @@ { "symbol": "NVO", "name": "Novo Nordisk A/S Common Stock", - "lastsale": "$110.13", - "netchange": "0.41", - "pctchange": "0.374%", - "volume": "6590818", - "marketCap": "491425312038.00", + "lastsale": "$105.36", + "netchange": "-4.77", + "pctchange": "-4.331%", + "volume": "12035684", + "marketCap": "470140478310.00", "country": "Denmark", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -25566,11 +25566,11 @@ { "symbol": "NVR", "name": "NVR Inc. Common Stock", - "lastsale": "$9455.809999999999", - "netchange": "197.47", - "pctchange": "2.133%", - "volume": "11707", - "marketCap": "29101134665.00", + "lastsale": "$9202.540000000001", + "netchange": "-253.27", + "pctchange": "-2.678%", + "volume": "20516", + "marketCap": "28321672686.00", "country": "United States", "ipoyear": "1998", "industry": "Homebuilding", @@ -25580,11 +25580,11 @@ { "symbol": "NVRI", "name": "Enviri Corporation Common Stock", - "lastsale": "$6.88", - "netchange": "-0.12", - "pctchange": "-1.714%", - "volume": "851513", - "marketCap": "551329866.00", + "lastsale": "$7.57", + "netchange": "0.69", + "pctchange": "10.029%", + "volume": "875291", + "marketCap": "606623123.00", "country": "United States", "ipoyear": "", "industry": "Diversified Commercial Services", @@ -25594,11 +25594,11 @@ { "symbol": "NVRO", "name": "Nevro Corp. Common Stock", - "lastsale": "$5.56", - "netchange": "0.21", - "pctchange": "3.925%", - "volume": "874575", - "marketCap": "207294392.00", + "lastsale": "$5.78", + "netchange": "0.22", + "pctchange": "3.957%", + "volume": "925974", + "marketCap": "215496688.00", "country": "United States", "ipoyear": "2014", "industry": "Medical/Dental Instruments", @@ -25608,11 +25608,11 @@ { "symbol": "NVS", "name": "Novartis AG Common Stock", - "lastsale": "$109.38", - "netchange": "-1.14", - "pctchange": "-1.031%", - "volume": "745132", - "marketCap": "223576437389.00", + "lastsale": "$106.81", + "netchange": "-2.57", + "pctchange": "-2.35%", + "volume": "1369532", + "marketCap": "218323270045.00", "country": "Switzerland", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -25622,11 +25622,11 @@ { "symbol": "NVST", "name": "Envista Holdings Corporation Common Stock", - "lastsale": "$21.10", - "netchange": "-0.18", - "pctchange": "-0.846%", - "volume": "1742374", - "marketCap": "3631242818.00", + "lastsale": "$21.89", + "netchange": "0.79", + "pctchange": "3.744%", + "volume": "1490573", + "marketCap": "3767199302.00", "country": "United States", "ipoyear": "2019", "industry": "Medical/Dental Instruments", @@ -25636,11 +25636,11 @@ { "symbol": "NVT", "name": "nVent Electric plc Ordinary Shares ", - "lastsale": "$69.76", - "netchange": "0.97", - "pctchange": "1.41%", - "volume": "2115587", - "marketCap": "11497548534.00", + "lastsale": "$77.07", + "netchange": "7.31", + "pctchange": "10.479%", + "volume": "2819225", + "marketCap": "12702351856.00", "country": "United Kingdom", "ipoyear": "2018", "industry": "Industrial Machinery/Components", @@ -25650,11 +25650,11 @@ { "symbol": "NWG", "name": "NatWest Group plc American Depositary Shares (each representing two (2) Ordinary Shares)", - "lastsale": "$10.21", - "netchange": "0.16", - "pctchange": "1.592%", - "volume": "2095625", - "marketCap": "42397820573.00", + "lastsale": "$10.24", + "netchange": "0.03", + "pctchange": "0.294%", + "volume": "3302226", + "marketCap": "42522397911.00", "country": "United Kingdom", "ipoyear": "2022", "industry": "Commercial Banks", @@ -25664,11 +25664,11 @@ { "symbol": "NWN", "name": "Northwest Natural Holding Company Common Stock", - "lastsale": "$39.10", - "netchange": "0.68", - "pctchange": "1.77%", - "volume": "168568", - "marketCap": "1512007635.00", + "lastsale": "$40.91", + "netchange": "1.81", + "pctchange": "4.629%", + "volume": "426400", + "marketCap": "1582000828.00", "country": "United States", "ipoyear": "", "industry": "Oil/Gas Transmission", @@ -25678,11 +25678,11 @@ { "symbol": "NX", "name": "Quanex Building Products Corporation Common Stock", - "lastsale": "$29.83", - "netchange": "0.69", - "pctchange": "2.368%", - "volume": "244329", - "marketCap": "1409529248.00", + "lastsale": "$31.15", + "netchange": "1.32", + "pctchange": "4.425%", + "volume": "423579", + "marketCap": "1471901981.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -25692,11 +25692,11 @@ { "symbol": "NXC", "name": "Nuveen California Select Tax-Free Income Portfolio Common Stock", - "lastsale": "$13.69", - "netchange": "0.007", - "pctchange": "0.051%", - "volume": "11708", - "marketCap": "87080488.00", + "lastsale": "$13.61", + "netchange": "-0.08", + "pctchange": "-0.584%", + "volume": "12123", + "marketCap": "86571618.00", "country": "United States", "ipoyear": "1992", "industry": "Investment Managers", @@ -25706,11 +25706,11 @@ { "symbol": "NXDT", "name": "NexPoint Diversified Real Estate Trust Common Stock", - "lastsale": "$5.82", - "netchange": "0.17", - "pctchange": "3.009%", - "volume": "101874", - "marketCap": "236583687.00", + "lastsale": "$5.98", + "netchange": "0.16", + "pctchange": "2.749%", + "volume": "198315", + "marketCap": "243087706.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -25720,10 +25720,10 @@ { "symbol": "NXDT^A", "name": "NexPoint Diversified Real Estate Trust 5.50% Series A Cumulative Preferred Shares ($25.00 liquidation preference per share)", - "lastsale": "$15.90", - "netchange": "0.17", - "pctchange": "1.081%", - "volume": "7891", + "lastsale": "$15.70", + "netchange": "-0.20", + "pctchange": "-1.258%", + "volume": "2007", "marketCap": "", "country": "United States", "ipoyear": "", @@ -25734,11 +25734,11 @@ { "symbol": "NXE", "name": "Nexgen Energy Ltd. Common Shares", - "lastsale": "$7.11", - "netchange": "-0.05", - "pctchange": "-0.698%", - "volume": "4552688", - "marketCap": "4014985695.00", + "lastsale": "$7.08", + "netchange": "-0.03", + "pctchange": "-0.422%", + "volume": "8824838", + "marketCap": "3998044827.00", "country": "Canada", "ipoyear": "2017", "industry": "Other Metals and Minerals", @@ -25748,11 +25748,11 @@ { "symbol": "NXG", "name": "NXG NextGen Infrastructure Income Fund Common Shares of Beneficial Interest", - "lastsale": "$43.84", - "netchange": "0.19", - "pctchange": "0.435%", - "volume": "21576", - "marketCap": "114059142.00", + "lastsale": "$45.84", + "netchange": "2.00", + "pctchange": "4.562%", + "volume": "52219", + "marketCap": "119262570.00", "country": "", "ipoyear": "2012", "industry": "", @@ -25762,10 +25762,10 @@ { "symbol": "NXJ", "name": "Nuveen New Jersey Qualified Municipal Fund ", - "lastsale": "$12.335", - "netchange": "0.055", - "pctchange": "0.448%", - "volume": "54632", + "lastsale": "$12.27", + "netchange": "-0.065", + "pctchange": "-0.527%", + "volume": "209758", "marketCap": "0.00", "country": "United States", "ipoyear": "2001", @@ -25776,11 +25776,11 @@ { "symbol": "NXN", "name": "Nuveen New York Select Tax-Free Income Portfolio Common Stock", - "lastsale": "$11.97", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "4809", - "marketCap": "46980993.00", + "lastsale": "$11.90", + "netchange": "-0.07", + "pctchange": "-0.585%", + "volume": "6986", + "marketCap": "46706251.00", "country": "United States", "ipoyear": "1992", "industry": "Trusts Except Educational Religious and Charitable", @@ -25790,11 +25790,11 @@ { "symbol": "NXP", "name": "Nuveen Select Tax Free Income Portfolio Common Stock", - "lastsale": "$14.92", - "netchange": "0.11", - "pctchange": "0.743%", - "volume": "65293", - "marketCap": "698242766.00", + "lastsale": "$14.61", + "netchange": "-0.31", + "pctchange": "-2.078%", + "volume": "139445", + "marketCap": "683735041.00", "country": "United States", "ipoyear": "1992", "industry": "Trusts Except Educational Religious and Charitable", @@ -25804,11 +25804,11 @@ { "symbol": "NXRT", "name": "NexPoint Residential Trust Inc. Common Stock", - "lastsale": "$42.32", - "netchange": "1.13", - "pctchange": "2.743%", - "volume": "164680", - "marketCap": "1075077686.00", + "lastsale": "$43.69", + "netchange": "1.37", + "pctchange": "3.237%", + "volume": "243352", + "marketCap": "1109880532.00", "country": "United States", "ipoyear": "2015", "industry": "Real Estate Investment Trusts", @@ -25818,11 +25818,11 @@ { "symbol": "NYC", "name": "American Strategic Investment Co. Class A Common Stock", - "lastsale": "$8.90", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "9142", - "marketCap": "23520600.00", + "lastsale": "$8.88", + "netchange": "-0.02", + "pctchange": "-0.225%", + "volume": "1776", + "marketCap": "23467744.00", "country": "", "ipoyear": "2020", "industry": "Real Estate Investment Trusts", @@ -25832,11 +25832,11 @@ { "symbol": "NYT", "name": "New York Times Company (The) Common Stock", - "lastsale": "$53.25", - "netchange": "0.80", - "pctchange": "1.525%", - "volume": "1820862", - "marketCap": "8745249364.00", + "lastsale": "$55.94", + "netchange": "2.69", + "pctchange": "5.052%", + "volume": "1941397", + "marketCap": "9171611709.00", "country": "United States", "ipoyear": "", "industry": "Newspapers/Magazines", @@ -25846,10 +25846,10 @@ { "symbol": "NZF", "name": "Nuveen Municipal Credit Income Fund ", - "lastsale": "$12.58", - "netchange": "0.13", - "pctchange": "1.044%", - "volume": "362774", + "lastsale": "$12.47", + "netchange": "-0.11", + "pctchange": "-0.874%", + "volume": "847476", "marketCap": "0.00", "country": "United States", "ipoyear": "2007", @@ -25860,11 +25860,11 @@ { "symbol": "O", "name": "Realty Income Corporation Common Stock", - "lastsale": "$58.82", - "netchange": "-0.47", - "pctchange": "-0.793%", - "volume": "5512553", - "marketCap": "51224432703.00", + "lastsale": "$57.00", + "netchange": "-1.82", + "pctchange": "-3.094%", + "volume": "11409402", + "marketCap": "49639453656.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -25874,10 +25874,10 @@ { "symbol": "OAK^A", "name": "Brookfield Oaktree Holdings LLC 6.625% Series A Preferred Units", - "lastsale": "$23.91", - "netchange": "0.1365", - "pctchange": "0.574%", - "volume": "3419", + "lastsale": "$23.9802", + "netchange": "0.0702", + "pctchange": "0.294%", + "volume": "6316", "marketCap": "", "country": "United States", "ipoyear": "", @@ -25888,10 +25888,10 @@ { "symbol": "OAK^B", "name": "Brookfield Oaktree Holdings LLC 6.550% Series B Preferred Units", - "lastsale": "$23.0301", - "netchange": "0.1001", - "pctchange": "0.437%", - "volume": "13007", + "lastsale": "$23.075", + "netchange": "0.0449", + "pctchange": "0.195%", + "volume": "6775", "marketCap": "", "country": "United States", "ipoyear": "", @@ -25902,11 +25902,11 @@ { "symbol": "OBDC", "name": "Blue Owl Capital Corporation Common Stock", - "lastsale": "$14.66", - "netchange": "0.08", - "pctchange": "0.549%", - "volume": "1754496", - "marketCap": "5720585677.00", + "lastsale": "$15.12", + "netchange": "0.46", + "pctchange": "3.138%", + "volume": "2199716", + "marketCap": "5900085636.00", "country": "", "ipoyear": "2019", "industry": "Diversified Financial Services", @@ -25916,11 +25916,11 @@ { "symbol": "OBDE", "name": "Blue Owl Capital Corporation III Common Stock", - "lastsale": "$14.43", - "netchange": "0.07", - "pctchange": "0.487%", - "volume": "144020", - "marketCap": "1780038956.00", + "lastsale": "$14.64", + "netchange": "0.21", + "pctchange": "1.455%", + "volume": "180478", + "marketCap": "1805943889.00", "country": "", "ipoyear": "2024", "industry": "", @@ -25930,11 +25930,11 @@ { "symbol": "OBK", "name": "Origin Bancorp Inc. Common Stock", - "lastsale": "$31.84", - "netchange": "0.72", - "pctchange": "2.314%", - "volume": "79637", - "marketCap": "991501262.00", + "lastsale": "$35.54", + "netchange": "3.70", + "pctchange": "11.621%", + "volume": "387948", + "marketCap": "1106719687.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -25944,11 +25944,11 @@ { "symbol": "OC", "name": "Owens Corning Inc Common Stock New", - "lastsale": "$182.56", - "netchange": "3.16", - "pctchange": "1.761%", - "volume": "738380", - "marketCap": "15873292602.00", + "lastsale": "$184.64", + "netchange": "2.08", + "pctchange": "1.139%", + "volume": "1451392", + "marketCap": "16054145190.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -25958,11 +25958,11 @@ { "symbol": "OCFT", "name": "OneConnect Financial Technology Co. Ltd. American Depositary Shares each representing thirty ordinary shares", - "lastsale": "$2.47", - "netchange": "-0.08", - "pctchange": "-3.137%", - "volume": "57614", - "marketCap": "96328407.00", + "lastsale": "$2.51", + "netchange": "0.04", + "pctchange": "1.619%", + "volume": "46432", + "marketCap": "97888381.00", "country": "China", "ipoyear": "2019", "industry": "Computer Software: Programming Data Processing", @@ -25972,11 +25972,11 @@ { "symbol": "ODC", "name": "Oil-Dri Corporation Of America Common Stock", - "lastsale": "$71.96", - "netchange": "2.81", - "pctchange": "4.064%", - "volume": "15546", - "marketCap": "524587608.00", + "lastsale": "$74.84", + "netchange": "2.88", + "pctchange": "4.002%", + "volume": "30221", + "marketCap": "545582777.00", "country": "United States", "ipoyear": "", "industry": "Miscellaneous manufacturing industries", @@ -25986,11 +25986,11 @@ { "symbol": "ODV", "name": "Osisko Development Corp. Common Shares", - "lastsale": "$1.78", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "330039", - "marketCap": "176802622.00", + "lastsale": "$1.77", + "netchange": "-0.01", + "pctchange": "-0.562%", + "volume": "167004", + "marketCap": "175809349.00", "country": "Canada", "ipoyear": "2022", "industry": "Precious Metals", @@ -26000,11 +26000,11 @@ { "symbol": "OEC", "name": "Orion S.A. Common Shares", - "lastsale": "$15.32", - "netchange": "0.14", - "pctchange": "0.922%", - "volume": "531747", - "marketCap": "894023434.00", + "lastsale": "$16.66", + "netchange": "1.34", + "pctchange": "8.747%", + "volume": "1056871", + "marketCap": "972221306.00", "country": "Luxembourg", "ipoyear": "2014", "industry": "Major Chemicals", @@ -26014,11 +26014,11 @@ { "symbol": "OFG", "name": "OFG Bancorp Common Stock", - "lastsale": "$41.13", - "netchange": "0.67", - "pctchange": "1.656%", - "volume": "258093", - "marketCap": "1915075811.00", + "lastsale": "$46.31", + "netchange": "5.18", + "pctchange": "12.594%", + "volume": "572743", + "marketCap": "2156264547.00", "country": "Puerto Rico", "ipoyear": "", "industry": "Major Banks", @@ -26028,11 +26028,11 @@ { "symbol": "OGE", "name": "OGE Energy Corp Common Stock", - "lastsale": "$41.03", - "netchange": "1.19", - "pctchange": "2.987%", - "volume": "1572194", - "marketCap": "8241583801.00", + "lastsale": "$42.19", + "netchange": "1.16", + "pctchange": "2.827%", + "volume": "1986076", + "marketCap": "8474589826.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -26042,11 +26042,11 @@ { "symbol": "OGN", "name": "Organon & Co. Common Stock ", - "lastsale": "$16.46", - "netchange": "-0.46", - "pctchange": "-2.719%", - "volume": "7656978", - "marketCap": "4239089883.00", + "lastsale": "$15.80", + "netchange": "-0.66", + "pctchange": "-4.01%", + "volume": "5542712", + "marketCap": "4069114225.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -26056,11 +26056,11 @@ { "symbol": "OGS", "name": "ONE Gas Inc. Common Stock", - "lastsale": "$70.53", - "netchange": "0.56", - "pctchange": "0.80%", - "volume": "579727", - "marketCap": "3995831376.00", + "lastsale": "$74.34", + "netchange": "3.81", + "pctchange": "5.402%", + "volume": "1472710", + "marketCap": "4211684453.00", "country": "United States", "ipoyear": "2014", "industry": "Oil/Gas Transmission", @@ -26070,11 +26070,11 @@ { "symbol": "OHI", "name": "Omega Healthcare Investors Inc. Common Stock", - "lastsale": "$40.61", - "netchange": "0.60", - "pctchange": "1.50%", - "volume": "2084675", - "marketCap": "10962600382.00", + "lastsale": "$39.59", + "netchange": "-1.02", + "pctchange": "-2.512%", + "volume": "2805215", + "marketCap": "10687253118.00", "country": "United States", "ipoyear": "1992", "industry": "Real Estate Investment Trusts", @@ -26084,11 +26084,11 @@ { "symbol": "OI", "name": "O-I Glass Inc. Common Stock", - "lastsale": "$11.95", - "netchange": "0.60", - "pctchange": "5.286%", - "volume": "1894499", - "marketCap": "1848029117.00", + "lastsale": "$12.88", + "netchange": "0.93", + "pctchange": "7.782%", + "volume": "3173905", + "marketCap": "1991850629.00", "country": "United States", "ipoyear": "", "industry": "Containers/Packaging", @@ -26098,11 +26098,11 @@ { "symbol": "OIA", "name": "Invesco Municipal Income Opportunities Trust Common Stock", - "lastsale": "$6.57", - "netchange": "-0.09", - "pctchange": "-1.351%", - "volume": "87515", - "marketCap": "312768720.00", + "lastsale": "$6.52", + "netchange": "-0.05", + "pctchange": "-0.761%", + "volume": "156272", + "marketCap": "310388440.00", "country": "United States", "ipoyear": "", "industry": "Finance Companies", @@ -26112,11 +26112,11 @@ { "symbol": "OII", "name": "Oceaneering International Inc. Common Stock", - "lastsale": "$25.75", - "netchange": "0.30", - "pctchange": "1.179%", - "volume": "938749", - "marketCap": "2602294871.00", + "lastsale": "$29.00", + "netchange": "3.25", + "pctchange": "12.621%", + "volume": "1317719", + "marketCap": "2930739855.00", "country": "United States", "ipoyear": "", "industry": "Oilfield Services/Equipment", @@ -26126,11 +26126,11 @@ { "symbol": "OIS", "name": "Oil States International Inc. Common Stock", - "lastsale": "$4.94", - "netchange": "0.22", - "pctchange": "4.661%", - "volume": "549396", - "marketCap": "311768483.00", + "lastsale": "$5.32", + "netchange": "0.38", + "pctchange": "7.692%", + "volume": "1054486", + "marketCap": "335750674.00", "country": "United States", "ipoyear": "2001", "industry": "Metal Fabrications", @@ -26140,11 +26140,11 @@ { "symbol": "OKE", "name": "ONEOK Inc. Common Stock", - "lastsale": "$98.61", - "netchange": "2.97", - "pctchange": "3.105%", - "volume": "3042433", - "marketCap": "57606403075.00", + "lastsale": "$102.20", + "netchange": "3.59", + "pctchange": "3.641%", + "volume": "4401870", + "marketCap": "59703624320.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -26154,11 +26154,11 @@ { "symbol": "OKLO", "name": "Oklo Inc. Class A common stock", - "lastsale": "$20.58", - "netchange": "-0.47", - "pctchange": "-2.233%", - "volume": "10429336", - "marketCap": "2512741237.00", + "lastsale": "$21.72", + "netchange": "1.14", + "pctchange": "5.539%", + "volume": "14873603", + "marketCap": "2651930984.00", "country": "United States", "ipoyear": "2021", "industry": "Electric Utilities: Central", @@ -26168,11 +26168,11 @@ { "symbol": "OLN", "name": "Olin Corporation Common Stock", - "lastsale": "$41.77", - "netchange": "-0.22", - "pctchange": "-0.524%", - "volume": "1726179", - "marketCap": "4870235763.00", + "lastsale": "$43.62", + "netchange": "1.85", + "pctchange": "4.429%", + "volume": "2682796", + "marketCap": "5085939286.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -26182,11 +26182,11 @@ { "symbol": "OLO", "name": "Olo Inc. Class A Common Stock", - "lastsale": "$5.30", - "netchange": "0.15", - "pctchange": "2.913%", - "volume": "1408409", - "marketCap": "859164386.00", + "lastsale": "$5.56", + "netchange": "0.26", + "pctchange": "4.906%", + "volume": "1961497", + "marketCap": "901312073.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -26196,11 +26196,11 @@ { "symbol": "OLP", "name": "One Liberty Properties Inc. Common Stock", - "lastsale": "$27.54", - "netchange": "0.72", - "pctchange": "2.685%", - "volume": "45043", - "marketCap": "587713074.00", + "lastsale": "$28.82", + "netchange": "1.28", + "pctchange": "4.648%", + "volume": "132425", + "marketCap": "615028714.00", "country": "United States", "ipoyear": "1986", "industry": "Real Estate Investment Trusts", @@ -26210,11 +26210,11 @@ { "symbol": "OMC", "name": "Omnicom Group Inc. Common Stock", - "lastsale": "$103.18", - "netchange": "1.24", - "pctchange": "1.216%", - "volume": "1072996", - "marketCap": "20129705233.00", + "lastsale": "$105.06", + "netchange": "1.88", + "pctchange": "1.822%", + "volume": "1648185", + "marketCap": "20496480246.00", "country": "United States", "ipoyear": "", "industry": "Advertising", @@ -26224,11 +26224,11 @@ { "symbol": "OMF", "name": "OneMain Holdings Inc. Common Stock", - "lastsale": "$51.18", - "netchange": "1.05", - "pctchange": "2.095%", - "volume": "879570", - "marketCap": "6108454092.00", + "lastsale": "$54.47", + "netchange": "3.29", + "pctchange": "6.428%", + "volume": "2225796", + "marketCap": "6501123376.00", "country": "United States", "ipoyear": "2013", "industry": "Finance: Consumer Services", @@ -26238,11 +26238,11 @@ { "symbol": "OMI", "name": "Owens & Minor Inc. Common Stock", - "lastsale": "$11.80", - "netchange": "-0.20", - "pctchange": "-1.667%", - "volume": "1273269", - "marketCap": "909734546.00", + "lastsale": "$13.61", + "netchange": "1.81", + "pctchange": "15.339%", + "volume": "1395643", + "marketCap": "1049453109.00", "country": "United States", "ipoyear": "", "industry": "Medical Specialities", @@ -26252,11 +26252,11 @@ { "symbol": "ONIT", "name": "Onity Group Inc. Common Stock", - "lastsale": "$30.96", - "netchange": "0.83", - "pctchange": "2.755%", - "volume": "36675", - "marketCap": "242882903.00", + "lastsale": "$31.02", + "netchange": "0.06", + "pctchange": "0.194%", + "volume": "59199", + "marketCap": "243353606.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -26266,11 +26266,11 @@ { "symbol": "ONL", "name": "Orion Office REIT Inc. Common Stock", - "lastsale": "$3.81", - "netchange": "0.08", - "pctchange": "2.145%", - "volume": "202768", - "marketCap": "213161126.00", + "lastsale": "$4.00", + "netchange": "0.19", + "pctchange": "4.987%", + "volume": "390750", + "marketCap": "223791208.00", "country": "United States", "ipoyear": "2021", "industry": "Real Estate Investment Trusts", @@ -26280,11 +26280,11 @@ { "symbol": "ONON", "name": "On Holding AG Class A Ordinary Shares", - "lastsale": "$47.88", - "netchange": "1.58", - "pctchange": "3.413%", - "volume": "2277221", - "marketCap": "30147774963.00", + "lastsale": "$47.57", + "netchange": "-0.31", + "pctchange": "-0.647%", + "volume": "3518013", + "marketCap": "29952582602.00", "country": "", "ipoyear": "2021", "industry": "Shoe Manufacturing", @@ -26294,11 +26294,11 @@ { "symbol": "ONTF", "name": "ON24 Inc. Common Stock", - "lastsale": "$6.12", - "netchange": "0.18", - "pctchange": "3.03%", - "volume": "85354", - "marketCap": "254159139.00", + "lastsale": "$6.63", + "netchange": "0.51", + "pctchange": "8.333%", + "volume": "218677", + "marketCap": "275339067.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -26308,11 +26308,11 @@ { "symbol": "ONTO", "name": "Onto Innovation Inc. Common Stock", - "lastsale": "$173.72", - "netchange": "0.77", - "pctchange": "0.445%", - "volume": "724281", - "marketCap": "8580256462.00", + "lastsale": "$178.58", + "netchange": "4.86", + "pctchange": "2.798%", + "volume": "1391877", + "marketCap": "8820298175.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -26322,11 +26322,11 @@ { "symbol": "OOMA", "name": "Ooma Inc. Common Stock", - "lastsale": "$12.57", - "netchange": "0.25", - "pctchange": "2.029%", - "volume": "59925", - "marketCap": "336876000.00", + "lastsale": "$13.16", + "netchange": "0.59", + "pctchange": "4.694%", + "volume": "181459", + "marketCap": "352688000.00", "country": "United States", "ipoyear": "2015", "industry": "EDP Services", @@ -26336,11 +26336,11 @@ { "symbol": "OPAD", "name": "Offerpad Solutions Inc. Class A Common Stock", - "lastsale": "$3.16", - "netchange": "-0.11", - "pctchange": "-3.364%", - "volume": "69647", - "marketCap": "86438615.00", + "lastsale": "$3.52", + "netchange": "0.36", + "pctchange": "11.392%", + "volume": "46715", + "marketCap": "96356177.00", "country": "United States", "ipoyear": "2020", "industry": "Real Estate", @@ -26350,11 +26350,11 @@ { "symbol": "OPFI", "name": "OppFi Inc. Class A Common Stock", - "lastsale": "$4.94", - "netchange": "0.09", - "pctchange": "1.856%", - "volume": "195587", - "marketCap": "426088224.00", + "lastsale": "$5.41", + "netchange": "0.47", + "pctchange": "9.514%", + "volume": "334071", + "marketCap": "466626983.00", "country": "", "ipoyear": "2020", "industry": "Finance: Consumer Services", @@ -26364,10 +26364,10 @@ { "symbol": "OPP", "name": "RiverNorth/DoubleLine Strategic Opportunity Fund Inc. Common Stock", - "lastsale": "$8.64", - "netchange": "-0.07", - "pctchange": "-0.804%", - "volume": "284702", + "lastsale": "$8.68", + "netchange": "0.04", + "pctchange": "0.463%", + "volume": "148139", "marketCap": "0.00", "country": "United States", "ipoyear": "2016", @@ -26378,10 +26378,10 @@ { "symbol": "OPP^A", "name": "RiverNorth/DoubleLine Strategic Opportunity Fund Inc. 4.375% Series A Cumulative Preferred Stock", - "lastsale": "$19.21", - "netchange": "-0.03", - "pctchange": "-0.156%", - "volume": "698", + "lastsale": "$19.13", + "netchange": "-0.08", + "pctchange": "-0.416%", + "volume": "3906", "marketCap": "", "country": "United States", "ipoyear": "", @@ -26392,10 +26392,10 @@ { "symbol": "OPP^B", "name": "RiverNorth/DoubleLine Strategic Opportunity Fund Inc. 4.75% Series B Cumulative Preferred Stock", - "lastsale": "$19.84", - "netchange": "0.145", - "pctchange": "0.736%", - "volume": "1972", + "lastsale": "$19.702", + "netchange": "-0.138", + "pctchange": "-0.696%", + "volume": "2850", "marketCap": "", "country": "United States", "ipoyear": "", @@ -26406,11 +26406,11 @@ { "symbol": "OPY", "name": "Oppenheimer Holdings Inc. Class A Common Stock (DE)", - "lastsale": "$59.26", - "netchange": "0.42", - "pctchange": "0.714%", - "volume": "33749", - "marketCap": "612238823.00", + "lastsale": "$62.19", + "netchange": "2.93", + "pctchange": "4.944%", + "volume": "49658", + "marketCap": "642509828.00", "country": "United States", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -26420,11 +26420,11 @@ { "symbol": "OR", "name": "Osisko Gold Royalties Ltd Common Shares", - "lastsale": "$20.48", - "netchange": "0.19", - "pctchange": "0.936%", - "volume": "514073", - "marketCap": "3813973729.00", + "lastsale": "$20.32", + "netchange": "-0.16", + "pctchange": "-0.781%", + "volume": "741280", + "marketCap": "3784177060.00", "country": "Canada", "ipoyear": "2016", "industry": "Precious Metals", @@ -26434,11 +26434,11 @@ { "symbol": "ORA", "name": "Ormat Technologies Inc. Common Stock", - "lastsale": "$81.86", - "netchange": "1.00", - "pctchange": "1.237%", - "volume": "381645", - "marketCap": "4948694286.00", + "lastsale": "$81.92", + "netchange": "0.06", + "pctchange": "0.073%", + "volume": "775480", + "marketCap": "4952321475.00", "country": "United States", "ipoyear": "2004", "industry": "Electric Utilities: Central", @@ -26448,11 +26448,11 @@ { "symbol": "ORC", "name": "Orchid Island Capital Inc. Common Stock", - "lastsale": "$7.61", - "netchange": "0.09", - "pctchange": "1.197%", - "volume": "1389101", - "marketCap": "596735448.00", + "lastsale": "$7.59", + "netchange": "-0.02", + "pctchange": "-0.263%", + "volume": "2703022", + "marketCap": "595167156.00", "country": "United States", "ipoyear": "2013", "industry": "Real Estate Investment Trusts", @@ -26462,11 +26462,11 @@ { "symbol": "ORCL", "name": "Oracle Corporation Common Stock", - "lastsale": "$171.78", - "netchange": "2.19", - "pctchange": "1.291%", - "volume": "5455065", - "marketCap": "475996883040.00", + "lastsale": "$181.24", + "netchange": "9.46", + "pctchange": "5.507%", + "volume": "11082089", + "marketCap": "502210240320.00", "country": "United States", "ipoyear": "1986", "industry": "Computer Software: Prepackaged Software", @@ -26476,11 +26476,11 @@ { "symbol": "ORI", "name": "Old Republic International Corporation Common Stock", - "lastsale": "$35.14", - "netchange": "0.49", - "pctchange": "1.414%", - "volume": "889633", - "marketCap": "8910000008.00", + "lastsale": "$36.69", + "netchange": "1.55", + "pctchange": "4.411%", + "volume": "1525063", + "marketCap": "9303013668.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -26490,11 +26490,11 @@ { "symbol": "ORN", "name": "Orion Group Holdings Inc. Common", - "lastsale": "$7.34", - "netchange": "1.04", - "pctchange": "16.508%", - "volume": "761786", - "marketCap": "285535982.00", + "lastsale": "$7.84", + "netchange": "0.50", + "pctchange": "6.812%", + "volume": "786080", + "marketCap": "304986662.00", "country": "United States", "ipoyear": "", "industry": "Military/Government/Technical", @@ -26504,11 +26504,11 @@ { "symbol": "OSCR", "name": "Oscar Health Inc. Class A Common Stock", - "lastsale": "$18.34", - "netchange": "0.25", - "pctchange": "1.382%", - "volume": "5200394", - "marketCap": "4436615608.00", + "lastsale": "$15.55", + "netchange": "-2.79", + "pctchange": "-15.213%", + "volume": "12670935", + "marketCap": "3761688806.00", "country": "United States", "ipoyear": "2021", "industry": "Medical Specialities", @@ -26518,11 +26518,11 @@ { "symbol": "OSK", "name": "Oshkosh Corporation (Holding Company)Common Stock", - "lastsale": "$105.13", - "netchange": "2.20", - "pctchange": "2.137%", - "volume": "420333", - "marketCap": "6840283135.00", + "lastsale": "$115.52", + "netchange": "10.39", + "pctchange": "9.883%", + "volume": "895695", + "marketCap": "7516308453.00", "country": "United States", "ipoyear": "", "industry": "Auto Manufacturing", @@ -26532,11 +26532,11 @@ { "symbol": "OTIS", "name": "Otis Worldwide Corporation Common Stock ", - "lastsale": "$100.16", - "netchange": "0.72", - "pctchange": "0.724%", - "volume": "1622392", - "marketCap": "40009966084.00", + "lastsale": "$100.56", + "netchange": "0.40", + "pctchange": "0.399%", + "volume": "2934967", + "marketCap": "40169750293.00", "country": "United States", "ipoyear": "2020", "industry": "Consumer Electronics/Appliances", @@ -26546,11 +26546,11 @@ { "symbol": "OUST", "name": "Ouster Inc. Common Stock", - "lastsale": "$7.46", - "netchange": "0.41", - "pctchange": "5.816%", - "volume": "727493", - "marketCap": "360543978.00", + "lastsale": "$7.83", + "netchange": "0.37", + "pctchange": "4.96%", + "volume": "1150251", + "marketCap": "378426186.00", "country": "United States", "ipoyear": "2020", "industry": "Industrial Machinery/Components", @@ -26560,11 +26560,11 @@ { "symbol": "OUT", "name": "OUTFRONT Media Inc. Common Stock", - "lastsale": "$18.07", - "netchange": "0.09", - "pctchange": "0.501%", - "volume": "1707901", - "marketCap": "2999289536.00", + "lastsale": "$18.00", + "netchange": "-0.07", + "pctchange": "-0.387%", + "volume": "3736518", + "marketCap": "2987670816.00", "country": "United States", "ipoyear": "2014", "industry": "Real Estate Investment Trusts", @@ -26574,11 +26574,11 @@ { "symbol": "OVV", "name": "Ovintiv Inc. (DE)", - "lastsale": "$39.95", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "2293845", - "marketCap": "10550795000.00", + "lastsale": "$41.97", + "netchange": "2.02", + "pctchange": "5.056%", + "volume": "2655613", + "marketCap": "11084277000.00", "country": "Canada", "ipoyear": "", "industry": "Oil & Gas Production", @@ -26588,11 +26588,11 @@ { "symbol": "OWL", "name": "Blue Owl Capital Inc. Class A Common Stock", - "lastsale": "$21.31", - "netchange": "0.34", - "pctchange": "1.621%", - "volume": "4604036", - "marketCap": "31186877539.00", + "lastsale": "$23.40", + "netchange": "2.09", + "pctchange": "9.808%", + "volume": "13602803", + "marketCap": "34245562385.00", "country": "United States", "ipoyear": "2020", "industry": "Investment Managers", @@ -26602,11 +26602,11 @@ { "symbol": "OWLT", "name": "Owlet Inc. Class A Common Stock", - "lastsale": "$5.40", - "netchange": "0.02", - "pctchange": "0.372%", - "volume": "12246", - "marketCap": "63234000.00", + "lastsale": "$5.19", + "netchange": "-0.21", + "pctchange": "-3.889%", + "volume": "100782", + "marketCap": "60774900.00", "country": "", "ipoyear": "2020", "industry": "Industrial Machinery/Components", @@ -26616,11 +26616,11 @@ { "symbol": "OXM", "name": "Oxford Industries Inc. Common Stock", - "lastsale": "$75.21", - "netchange": "2.13", - "pctchange": "2.915%", - "volume": "225387", - "marketCap": "1180442610.00", + "lastsale": "$78.10", + "netchange": "2.89", + "pctchange": "3.843%", + "volume": "467237", + "marketCap": "1225801993.00", "country": "United States", "ipoyear": "", "industry": "Apparel", @@ -26630,11 +26630,11 @@ { "symbol": "OXY", "name": "Occidental Petroleum Corporation Common Stock", - "lastsale": "$50.40", - "netchange": "-0.16", - "pctchange": "-0.316%", - "volume": "7977615", - "marketCap": "45643032288.00", + "lastsale": "$51.39", + "netchange": "0.99", + "pctchange": "1.964%", + "volume": "20163258", + "marketCap": "46539591851.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -26644,11 +26644,11 @@ { "symbol": "PAAS", "name": "Pan American Silver Corp. Common Stock", - "lastsale": "$22.54", - "netchange": "-0.20", - "pctchange": "-0.88%", - "volume": "4422781", - "marketCap": "8214477600.00", + "lastsale": "$22.47", + "netchange": "-0.07", + "pctchange": "-0.311%", + "volume": "6490972", + "marketCap": "8188966800.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -26658,11 +26658,11 @@ { "symbol": "PAC", "name": "Grupo Aeroportuario Del Pacifico S.A. B. de C.V. Grupo Aeroportuario Del Pacifico S.A. de C.V. (each representing 10 Series B shares)", - "lastsale": "$172.15", - "netchange": "2.40", - "pctchange": "1.414%", - "volume": "50953", - "marketCap": "8698351474.00", + "lastsale": "$174.89", + "netchange": "2.74", + "pctchange": "1.592%", + "volume": "60257", + "marketCap": "8836797498.00", "country": "Mexico", "ipoyear": "2006", "industry": "Aerospace", @@ -26672,11 +26672,11 @@ { "symbol": "PACK", "name": "Ranpak Holdings Corp Class A Common Stock", - "lastsale": "$6.40", - "netchange": "0.18", - "pctchange": "2.894%", - "volume": "349109", - "marketCap": "532847149.00", + "lastsale": "$6.76", + "netchange": "0.36", + "pctchange": "5.625%", + "volume": "406457", + "marketCap": "562819801.00", "country": "United States", "ipoyear": "2018", "industry": "Containers/Packaging", @@ -26686,11 +26686,11 @@ { "symbol": "PACS", "name": "PACS Group Inc. Common Stock", - "lastsale": "$29.54", - "netchange": "-1.47", - "pctchange": "-4.74%", - "volume": "3273672", - "marketCap": "4501888113.00", + "lastsale": "$18.09", + "netchange": "-11.45", + "pctchange": "-38.761%", + "volume": "9789898", + "marketCap": "2756911170.00", "country": "United States", "ipoyear": "2024", "industry": "Hospital/Nursing Management", @@ -26700,11 +26700,11 @@ { "symbol": "PAG", "name": "Penske Automotive Group Inc. Common Stock", - "lastsale": "$154.80", - "netchange": "3.12", - "pctchange": "2.057%", - "volume": "103704", - "marketCap": "10335866123.00", + "lastsale": "$161.50", + "netchange": "6.70", + "pctchange": "4.328%", + "volume": "167905", + "marketCap": "10783219502.00", "country": "United States", "ipoyear": "", "industry": "Retail-Auto Dealers and Gas Stations", @@ -26714,11 +26714,11 @@ { "symbol": "PAGS", "name": "PagSeguro Digital Ltd. Class A Common Shares", - "lastsale": "$8.20", - "netchange": "-0.04", - "pctchange": "-0.485%", - "volume": "3529652", - "marketCap": "2590125849.00", + "lastsale": "$8.23", + "netchange": "0.03", + "pctchange": "0.366%", + "volume": "9192688", + "marketCap": "2599601919.00", "country": "Cayman Islands", "ipoyear": "2018", "industry": "EDP Services", @@ -26728,10 +26728,10 @@ { "symbol": "PAI", "name": "Western Asset Investment Grade Income Fund Inc.", - "lastsale": "$12.675", - "netchange": "-0.02", - "pctchange": "-0.158%", - "volume": "5382", + "lastsale": "$12.60", + "netchange": "-0.075", + "pctchange": "-0.592%", + "volume": "9673", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -26742,11 +26742,11 @@ { "symbol": "PAM", "name": "Pampa Energia S.A.", - "lastsale": "$67.69", - "netchange": "1.97", - "pctchange": "2.998%", - "volume": "217825", - "marketCap": "3681365190.00", + "lastsale": "$69.23", + "netchange": "1.54", + "pctchange": "2.275%", + "volume": "416073", + "marketCap": "3765119103.00", "country": "Argentina", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -26756,11 +26756,11 @@ { "symbol": "PAR", "name": "PAR Technology Corporation Common Stock", - "lastsale": "$62.55", - "netchange": "1.62", - "pctchange": "2.659%", - "volume": "377182", - "marketCap": "2269560134.00", + "lastsale": "$66.27", + "netchange": "3.72", + "pctchange": "5.947%", + "volume": "979146", + "marketCap": "2404536372.00", "country": "United States", "ipoyear": "", "industry": "Office Equipment/Supplies/Services", @@ -26770,11 +26770,11 @@ { "symbol": "PARR", "name": "Par Pacific Holdings Inc. Common Stock", - "lastsale": "$15.11", - "netchange": "-0.71", - "pctchange": "-4.488%", - "volume": "1889289", - "marketCap": "851159415.00", + "lastsale": "$16.54", + "netchange": "1.43", + "pctchange": "9.464%", + "volume": "1635359", + "marketCap": "931712557.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -26784,11 +26784,11 @@ { "symbol": "PATH", "name": "UiPath Inc. Class A Common Stock", - "lastsale": "$12.54", - "netchange": "0.22", - "pctchange": "1.786%", - "volume": "5733115", - "marketCap": "6896467351.00", + "lastsale": "$13.15", + "netchange": "0.61", + "pctchange": "4.864%", + "volume": "10389112", + "marketCap": "7231941441.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -26798,10 +26798,10 @@ { "symbol": "PAXS", "name": "PIMCO Access Income Fund Common Shares of Beneficial Interest", - "lastsale": "$15.77", - "netchange": "0.04", - "pctchange": "0.254%", - "volume": "287137", + "lastsale": "$15.93", + "netchange": "0.16", + "pctchange": "1.015%", + "volume": "196463", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -26812,11 +26812,11 @@ { "symbol": "PAY", "name": "Paymentus Holdings Inc. Class A Common Stock", - "lastsale": "$24.88", - "netchange": "0.61", - "pctchange": "2.513%", - "volume": "128606", - "marketCap": "3096981018.00", + "lastsale": "$26.82", + "netchange": "1.94", + "pctchange": "7.797%", + "volume": "257492", + "marketCap": "3338465872.00", "country": "United States", "ipoyear": "2021", "industry": "Business Services", @@ -26826,11 +26826,11 @@ { "symbol": "PAYC", "name": "Paycom Software Inc. Common Stock", - "lastsale": "$218.54", - "netchange": "7.08", - "pctchange": "3.348%", - "volume": "1044537", - "marketCap": "12601462877.00", + "lastsale": "$231.09", + "netchange": "12.55", + "pctchange": "5.743%", + "volume": "1340702", + "marketCap": "13325121517.00", "country": "United States", "ipoyear": "2014", "industry": "Computer Software: Prepackaged Software", @@ -26840,11 +26840,11 @@ { "symbol": "PB", "name": "Prosperity Bancshares Inc. Common Stock", - "lastsale": "$73.89", - "netchange": "1.19", - "pctchange": "1.637%", - "volume": "328784", - "marketCap": "7038847556.00", + "lastsale": "$80.88", + "netchange": "6.99", + "pctchange": "9.46%", + "volume": "1191301", + "marketCap": "7704723106.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -26854,11 +26854,11 @@ { "symbol": "PBA", "name": "Pembina Pipeline Corp. Ordinary Shares (Canada)", - "lastsale": "$42.25", - "netchange": "0.22", - "pctchange": "0.523%", - "volume": "589292", - "marketCap": "24514041500.00", + "lastsale": "$40.54", + "netchange": "-1.71", + "pctchange": "-4.047%", + "volume": "2326769", + "marketCap": "23521875560.00", "country": "Canada", "ipoyear": "", "industry": "Oil & Gas Production", @@ -26868,11 +26868,11 @@ { "symbol": "PBF", "name": "PBF Energy Inc. Class A Common Stock", - "lastsale": "$28.84", - "netchange": "0.49", - "pctchange": "1.728%", - "volume": "2363696", - "marketCap": "3320160875.00", + "lastsale": "$30.84", + "netchange": "2.00", + "pctchange": "6.935%", + "volume": "4953634", + "marketCap": "3550407815.00", "country": "United States", "ipoyear": "2012", "industry": "Integrated oil Companies", @@ -26882,11 +26882,11 @@ { "symbol": "PBH", "name": "Prestige Consumer Healthcare Inc. Common Stock", - "lastsale": "$74.77", - "netchange": "0.98", - "pctchange": "1.328%", - "volume": "217781", - "marketCap": "3705404630.00", + "lastsale": "$77.64", + "netchange": "2.87", + "pctchange": "3.838%", + "volume": "479135", + "marketCap": "3847634284.00", "country": "United States", "ipoyear": "2005", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -26896,11 +26896,11 @@ { "symbol": "PBI", "name": "Pitney Bowes Inc. Common Stock", - "lastsale": "$7.50", - "netchange": "0.02", - "pctchange": "0.267%", - "volume": "2555981", - "marketCap": "1346323890.00", + "lastsale": "$7.87", + "netchange": "0.37", + "pctchange": "4.933%", + "volume": "2549227", + "marketCap": "1412742535.00", "country": "United States", "ipoyear": "", "industry": "Office Equipment/Supplies/Services", @@ -26910,10 +26910,10 @@ { "symbol": "PBI^B", "name": "Pitney Bowes Inc 6.70% Notes Due 2043", - "lastsale": "$21.50", - "netchange": "0.63", - "pctchange": "3.019%", - "volume": "12052", + "lastsale": "$21.18", + "netchange": "-0.32", + "pctchange": "-1.488%", + "volume": "8357", "marketCap": "", "country": "United States", "ipoyear": "", @@ -26924,11 +26924,11 @@ { "symbol": "PBR", "name": "Petroleo Brasileiro S.A.- Petrobras Common Stock", - "lastsale": "$13.25", - "netchange": "0.07", - "pctchange": "0.531%", - "volume": "11420733", - "marketCap": "85728409361.00", + "lastsale": "$13.40", + "netchange": "0.15", + "pctchange": "1.132%", + "volume": "16064111", + "marketCap": "86698919655.00", "country": "Brazil", "ipoyear": "", "industry": "Oil & Gas Production", @@ -26938,11 +26938,11 @@ { "symbol": "PBT", "name": "Permian Basin Royalty Trust Common Stock", - "lastsale": "$10.49", - "netchange": "-0.07", - "pctchange": "-0.663%", - "volume": "140580", - "marketCap": "488926270.00", + "lastsale": "$10.91", + "netchange": "0.42", + "pctchange": "4.004%", + "volume": "111952", + "marketCap": "508501964.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -26952,10 +26952,10 @@ { "symbol": "PCF", "name": "High Income Securities Fund Common Stock", - "lastsale": "$6.72", - "netchange": "0.02", - "pctchange": "0.299%", - "volume": "72313", + "lastsale": "$6.75", + "netchange": "0.03", + "pctchange": "0.446%", + "volume": "132761", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -26966,11 +26966,11 @@ { "symbol": "PCG", "name": "Pacific Gas & Electric Co. Common Stock", - "lastsale": "$20.24", - "netchange": "0.29", - "pctchange": "1.454%", - "volume": "7843280", - "marketCap": "58282690315.00", + "lastsale": "$20.25", + "netchange": "0.01", + "pctchange": "0.049%", + "volume": "18253945", + "marketCap": "58311486110.00", "country": "United States", "ipoyear": "", "industry": "Power Generation", @@ -26980,10 +26980,10 @@ { "symbol": "PCK", "name": "Pimco California Municipal Income Fund II Common Shares of Beneficial Interest", - "lastsale": "$5.94", - "netchange": "-0.018", - "pctchange": "-0.302%", - "volume": "79610", + "lastsale": "$5.84", + "netchange": "-0.10", + "pctchange": "-1.684%", + "volume": "80073", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -26994,10 +26994,10 @@ { "symbol": "PCM", "name": "PCM Fund Inc. Common Stock", - "lastsale": "$8.0899", - "netchange": "-0.0301", - "pctchange": "-0.371%", - "volume": "31760", + "lastsale": "$8.1444", + "netchange": "0.0545", + "pctchange": "0.674%", + "volume": "35677", "marketCap": "0.00", "country": "United States", "ipoyear": "1993", @@ -27008,10 +27008,10 @@ { "symbol": "PCN", "name": "Pimco Corporate & Income Strategy Fund Common Stock", - "lastsale": "$13.83", - "netchange": "0.06", - "pctchange": "0.436%", - "volume": "124933", + "lastsale": "$13.86", + "netchange": "0.03", + "pctchange": "0.217%", + "volume": "198362", "marketCap": "0.00", "country": "United States", "ipoyear": "2001", @@ -27022,11 +27022,11 @@ { "symbol": "PCOR", "name": "Procore Technologies Inc. Common Stock", - "lastsale": "$67.07", - "netchange": "0.46", - "pctchange": "0.691%", - "volume": "1442943", - "marketCap": "9970888175.00", + "lastsale": "$71.38", + "netchange": "4.31", + "pctchange": "6.426%", + "volume": "3075915", + "marketCap": "10611629610.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -27036,10 +27036,10 @@ { "symbol": "PCQ", "name": "PIMCO California Municipal Income Fund Common Stock", - "lastsale": "$9.76", - "netchange": "-0.07", - "pctchange": "-0.712%", - "volume": "58983", + "lastsale": "$9.65", + "netchange": "-0.11", + "pctchange": "-1.127%", + "volume": "42876", "marketCap": "0.00", "country": "United States", "ipoyear": "2001", @@ -27050,11 +27050,11 @@ { "symbol": "PD", "name": "PagerDuty Inc. Common Stock", - "lastsale": "$18.97", - "netchange": "0.55", - "pctchange": "2.986%", - "volume": "555936", - "marketCap": "1765312764.00", + "lastsale": "$19.85", + "netchange": "0.88", + "pctchange": "4.639%", + "volume": "1194114", + "marketCap": "1847203920.00", "country": "United States", "ipoyear": "2019", "industry": "Computer Software: Prepackaged Software", @@ -27064,10 +27064,10 @@ { "symbol": "PDCC", "name": "Pearl Diver Credit Company Inc. Common Stock", - "lastsale": "$20.08", - "netchange": "0.1806", - "pctchange": "0.908%", - "volume": "2265", + "lastsale": "$19.86", + "netchange": "-0.22", + "pctchange": "-1.096%", + "volume": "9573", "marketCap": "0.00", "country": "", "ipoyear": "2024", @@ -27078,11 +27078,11 @@ { "symbol": "PDI", "name": "PIMCO Dynamic Income Fund Common Stock", - "lastsale": "$19.56", - "netchange": "0.09", - "pctchange": "0.462%", - "volume": "1002410", - "marketCap": "4754840400.00", + "lastsale": "$19.57", + "netchange": "0.01", + "pctchange": "0.051%", + "volume": "2131713", + "marketCap": "4757271300.00", "country": "United States", "ipoyear": "2012", "industry": "Trusts Except Educational Religious and Charitable", @@ -27092,11 +27092,11 @@ { "symbol": "PDM", "name": "Piedmont Office Realty Trust Inc. Class A Common Stock", - "lastsale": "$10.05", - "netchange": "0.04", - "pctchange": "0.40%", - "volume": "727113", - "marketCap": "1246199477.00", + "lastsale": "$10.27", + "netchange": "0.22", + "pctchange": "2.189%", + "volume": "1529643", + "marketCap": "1273479466.00", "country": "United States", "ipoyear": "", "industry": "Building operators", @@ -27106,11 +27106,11 @@ { "symbol": "PDO", "name": "PIMCO Dynamic Income Opportunities Fund Common Shares of Beneficial Interest", - "lastsale": "$13.50", - "netchange": "0.07", - "pctchange": "0.521%", - "volume": "336332", - "marketCap": "1489295039.00", + "lastsale": "$13.45", + "netchange": "-0.05", + "pctchange": "-0.37%", + "volume": "829509", + "marketCap": "1483779131.00", "country": "United States", "ipoyear": "2021", "industry": "Trusts Except Educational Religious and Charitable", @@ -27120,11 +27120,11 @@ { "symbol": "PDS", "name": "Precision Drilling Corporation Common Stock", - "lastsale": "$61.91", - "netchange": "0.57", - "pctchange": "0.929%", - "volume": "87695", - "marketCap": "881446287.00", + "lastsale": "$64.04", + "netchange": "2.13", + "pctchange": "3.44%", + "volume": "138062", + "marketCap": "911772254.00", "country": "Canada", "ipoyear": "", "industry": "Oil & Gas Production", @@ -27134,10 +27134,10 @@ { "symbol": "PDT", "name": "John Hancock Premium Dividend Fund", - "lastsale": "$12.82", - "netchange": "0.15", - "pctchange": "1.184%", - "volume": "136731", + "lastsale": "$13.00", + "netchange": "0.18", + "pctchange": "1.404%", + "volume": "169802", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -27148,11 +27148,11 @@ { "symbol": "PDX", "name": "PIMCO Dynamic Income Strategy Fund Common Shares of Beneficial Interest", - "lastsale": "$23.32", - "netchange": "0.10", - "pctchange": "0.431%", - "volume": "47921", - "marketCap": "1042567240.00", + "lastsale": "$23.90", + "netchange": "0.58", + "pctchange": "2.487%", + "volume": "84674", + "marketCap": "1068497300.00", "country": "", "ipoyear": "2019", "industry": "Finance/Investors Services", @@ -27162,11 +27162,11 @@ { "symbol": "PEB", "name": "Pebblebrook Hotel Trust Common Shares of Beneficial Interest", - "lastsale": "$12.20", - "netchange": "0.10", - "pctchange": "0.826%", - "volume": "1025156", - "marketCap": "1470142712.00", + "lastsale": "$13.14", + "netchange": "0.94", + "pctchange": "7.705%", + "volume": "2095100", + "marketCap": "1583416003.00", "country": "United States", "ipoyear": "2009", "industry": "Real Estate Investment Trusts", @@ -27176,10 +27176,10 @@ { "symbol": "PEB^E", "name": "Pebblebrook Hotel Trust 6.375% Series E Cumulative Redeemable Preferred Shares of Beneficial Interest", - "lastsale": "$22.73", - "netchange": "0.33", - "pctchange": "1.473%", - "volume": "8190", + "lastsale": "$22.40", + "netchange": "-0.33", + "pctchange": "-1.452%", + "volume": "1827", "marketCap": "", "country": "United States", "ipoyear": "", @@ -27190,10 +27190,10 @@ { "symbol": "PEB^F", "name": "Pebblebrook Hotel Trust 6.3% Series F Cumulative Redeemable Preferred Shares of Beneficial Interest", - "lastsale": "$23.28", - "netchange": "0.01", - "pctchange": "0.043%", - "volume": "5887", + "lastsale": "$23.01", + "netchange": "-0.27", + "pctchange": "-1.16%", + "volume": "1448", "marketCap": "", "country": "United States", "ipoyear": "", @@ -27204,10 +27204,10 @@ { "symbol": "PEB^G", "name": "Pebblebrook Hotel Trust 6.375% Series G Cumulative Redeemable Preferred Shares of Beneficial Interest", - "lastsale": "$22.715", - "netchange": "0.055", - "pctchange": "0.243%", - "volume": "3784", + "lastsale": "$21.69", + "netchange": "-1.025", + "pctchange": "-4.512%", + "volume": "4387", "marketCap": "", "country": "United States", "ipoyear": "", @@ -27218,10 +27218,10 @@ { "symbol": "PEB^H", "name": "Pebblebrook Hotel Trust 5.700% Series H Cumulative Redeemable Preferred Shares of Beneficial Interest", - "lastsale": "$20.65", - "netchange": "0.13", - "pctchange": "0.634%", - "volume": "3007", + "lastsale": "$20.14", + "netchange": "-0.51", + "pctchange": "-2.47%", + "volume": "5630", "marketCap": "", "country": "United States", "ipoyear": "", @@ -27232,11 +27232,11 @@ { "symbol": "PEG", "name": "Public Service Enterprise Group Incorporated Common Stock", - "lastsale": "$83.78", - "netchange": "1.91", - "pctchange": "2.333%", - "volume": "2693126", - "marketCap": "41735984545.00", + "lastsale": "$83.81", + "netchange": "0.03", + "pctchange": "0.036%", + "volume": "2757390", + "marketCap": "41756272534.00", "country": "United States", "ipoyear": "", "industry": "Power Generation", @@ -27246,11 +27246,11 @@ { "symbol": "PEN", "name": "Penumbra Inc. Common Stock", - "lastsale": "$232.39", - "netchange": "2.88", - "pctchange": "1.255%", - "volume": "417592", - "marketCap": "8918942056.00", + "lastsale": "$233.70", + "netchange": "1.31", + "pctchange": "0.564%", + "volume": "463471", + "marketCap": "8969218806.00", "country": "United States", "ipoyear": "2015", "industry": "Medical/Dental Instruments", @@ -27260,10 +27260,10 @@ { "symbol": "PEO", "name": "Adams Natural Resources Fund Inc. Common Stock", - "lastsale": "$23.66", - "netchange": "-0.05", - "pctchange": "-0.211%", - "volume": "25391", + "lastsale": "$24.24", + "netchange": "0.58", + "pctchange": "2.451%", + "volume": "82171", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -27274,11 +27274,11 @@ { "symbol": "PERF", "name": "Perfect Corp. Class A Ordinary Share", - "lastsale": "$1.84", - "netchange": "-0.09", - "pctchange": "-4.663%", - "volume": "35273", - "marketCap": "187401555.00", + "lastsale": "$1.86", + "netchange": "0.02", + "pctchange": "1.087%", + "volume": "66252", + "marketCap": "189438528.00", "country": "Taiwan", "ipoyear": "2022", "industry": "Computer Software: Prepackaged Software", @@ -27288,10 +27288,10 @@ { "symbol": "PFD", "name": "Flaherty & Crumrine Preferred and Income Fund Incorporated", - "lastsale": "$11.49", - "netchange": "0.04", - "pctchange": "0.349%", - "volume": "27381", + "lastsale": "$11.425", + "netchange": "-0.065", + "pctchange": "-0.566%", + "volume": "38945", "marketCap": "0.00", "country": "United States", "ipoyear": "1991", @@ -27302,11 +27302,11 @@ { "symbol": "PFE", "name": "Pfizer Inc. Common Stock", - "lastsale": "$27.99", - "netchange": "0.23", - "pctchange": "0.829%", - "volume": "44137928", - "marketCap": "158610794841.00", + "lastsale": "$27.36", + "netchange": "-0.63", + "pctchange": "-2.251%", + "volume": "65676868", + "marketCap": "155048847358.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -27316,11 +27316,11 @@ { "symbol": "PFGC", "name": "Performance Food Group Company Common Stock", - "lastsale": "$82.33", - "netchange": "1.40", - "pctchange": "1.73%", - "volume": "1466996", - "marketCap": "12829915639.00", + "lastsale": "$87.62", + "netchange": "5.29", + "pctchange": "6.425%", + "volume": "3394333", + "marketCap": "13654284079.00", "country": "United States", "ipoyear": "2015", "industry": "Food Distributors", @@ -27330,11 +27330,11 @@ { "symbol": "PFH", "name": "Prudential Financial Inc. 4.125% Junior Subordinated Notes due 2060", - "lastsale": "$20.55", - "netchange": "0.34", - "pctchange": "1.682%", - "volume": "27663", - "marketCap": "7336350000.00", + "lastsale": "$20.23", + "netchange": "-0.32", + "pctchange": "-1.557%", + "volume": "21105", + "marketCap": "7222110000.00", "country": "United States", "ipoyear": "2020", "industry": "Life Insurance", @@ -27344,10 +27344,10 @@ { "symbol": "PFL", "name": "PIMCO Income Strategy Fund Shares of Beneficial Interest", - "lastsale": "$8.54", - "netchange": "0.0056", - "pctchange": "0.066%", - "volume": "55067", + "lastsale": "$8.48", + "netchange": "-0.06", + "pctchange": "-0.703%", + "volume": "290741", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -27358,11 +27358,11 @@ { "symbol": "PFLT", "name": "PennantPark Floating Rate Capital Ltd. Common Stock", - "lastsale": "$11.07", - "netchange": "0.07", - "pctchange": "0.636%", - "volume": "519383", - "marketCap": "812767282.00", + "lastsale": "$11.19", + "netchange": "0.12", + "pctchange": "1.084%", + "volume": "733238", + "marketCap": "821577767.00", "country": "United States", "ipoyear": "2022", "industry": "Finance: Consumer Services", @@ -27375,7 +27375,7 @@ "lastsale": "$7.51", "netchange": "0.00", "pctchange": "0.00%", - "volume": "159237", + "volume": "393736", "marketCap": "0.00", "country": "United States", "ipoyear": "2004", @@ -27386,10 +27386,10 @@ { "symbol": "PFO", "name": "Flaherty & Crumrine Preferred and Income Opportunity Fund Incorporated", - "lastsale": "$9.21", - "netchange": "0.025", - "pctchange": "0.272%", - "volume": "19806", + "lastsale": "$9.20", + "netchange": "-0.01", + "pctchange": "-0.109%", + "volume": "56040", "marketCap": "0.00", "country": "United States", "ipoyear": "1992", @@ -27400,11 +27400,11 @@ { "symbol": "PFS", "name": "Provident Financial Services Inc Common Stock", - "lastsale": "$19.04", - "netchange": "0.49", - "pctchange": "2.642%", - "volume": "473401", - "marketCap": "2484436285.00", + "lastsale": "$21.79", + "netchange": "2.75", + "pctchange": "14.443%", + "volume": "1931498", + "marketCap": "2843270307.00", "country": "United States", "ipoyear": "2003", "industry": "Savings Institutions", @@ -27414,11 +27414,11 @@ { "symbol": "PFSI", "name": "PennyMac Financial Services Inc. Common Stock", - "lastsale": "$102.36", - "netchange": "1.80", - "pctchange": "1.79%", - "volume": "179143", - "marketCap": "5246749227.00", + "lastsale": "$101.77", + "netchange": "-0.59", + "pctchange": "-0.576%", + "volume": "579591", + "marketCap": "5216507120.00", "country": "United States", "ipoyear": "2013", "industry": "Finance: Consumer Services", @@ -27428,11 +27428,11 @@ { "symbol": "PG", "name": "Procter & Gamble Company (The) Common Stock", - "lastsale": "$165.76", - "netchange": "0.68", - "pctchange": "0.412%", - "volume": "4393275", - "marketCap": "390371716999.00", + "lastsale": "$161.05", + "netchange": "-4.71", + "pctchange": "-2.841%", + "volume": "11471980", + "marketCap": "379279470455.00", "country": "United States", "ipoyear": "", "industry": "Package Goods/Cosmetics", @@ -27442,10 +27442,10 @@ { "symbol": "PGP", "name": "Pimco Global StocksPlus & Income Fund Common Shares of Beneficial Interest", - "lastsale": "$7.9875", - "netchange": "0.0275", - "pctchange": "0.345%", - "volume": "12148", + "lastsale": "$8.025", + "netchange": "0.0375", + "pctchange": "0.469%", + "volume": "14605", "marketCap": "0.00", "country": "United States", "ipoyear": "2005", @@ -27456,11 +27456,11 @@ { "symbol": "PGR", "name": "Progressive Corporation (The) Common Stock", - "lastsale": "$248.07", - "netchange": "6.59", - "pctchange": "2.729%", - "volume": "2001813", - "marketCap": "145286329587.00", + "lastsale": "$258.75", + "netchange": "10.68", + "pctchange": "4.305%", + "volume": "3712207", + "marketCap": "151578726401.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -27470,11 +27470,11 @@ { "symbol": "PGRE", "name": "Paramount Group Inc. Common Stock", - "lastsale": "$4.96", - "netchange": "0.01", - "pctchange": "0.202%", - "volume": "676684", - "marketCap": "1078892192.00", + "lastsale": "$5.14", + "netchange": "0.18", + "pctchange": "3.629%", + "volume": "2514463", + "marketCap": "1118045537.00", "country": "United States", "ipoyear": "2014", "industry": "Real Estate Investment Trusts", @@ -27484,11 +27484,11 @@ { "symbol": "PGRU", "name": "PropertyGuru Group Limited Ordinary Shares", - "lastsale": "$6.62", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "159398", - "marketCap": "1085366444.00", + "lastsale": "$6.63", + "netchange": "0.01", + "pctchange": "0.151%", + "volume": "104098", + "marketCap": "1087005970.00", "country": "", "ipoyear": "2022", "industry": "EDP Services", @@ -27498,10 +27498,10 @@ { "symbol": "PGZ", "name": "Principal Real Estate Income Fund Common Shares of Beneficial Interest", - "lastsale": "$10.74", - "netchange": "0.08", - "pctchange": "0.75%", - "volume": "20702", + "lastsale": "$10.65", + "netchange": "-0.09", + "pctchange": "-0.838%", + "volume": "41753", "marketCap": "0.00", "country": "", "ipoyear": "2013", @@ -27512,11 +27512,11 @@ { "symbol": "PH", "name": "Parker-Hannifin Corporation Common Stock", - "lastsale": "$653.45", - "netchange": "15.45", - "pctchange": "2.422%", - "volume": "783150", - "marketCap": "84030879115.00", + "lastsale": "$709.46", + "netchange": "56.01", + "pctchange": "8.571%", + "volume": "1966877", + "marketCap": "91233525896.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -27526,10 +27526,10 @@ { "symbol": "PHD", "name": "Pioneer Floating Rate Fund Inc.", - "lastsale": "$9.805", - "netchange": "0.015", - "pctchange": "0.153%", - "volume": "36975", + "lastsale": "$9.76", + "netchange": "-0.045", + "pctchange": "-0.459%", + "volume": "80961", "marketCap": "0.00", "country": "United States", "ipoyear": "2004", @@ -27540,11 +27540,11 @@ { "symbol": "PHG", "name": "Koninklijke Philips N.V. NY Registry Shares", - "lastsale": "$27.08", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "653368", - "marketCap": "24545397464.00", + "lastsale": "$26.53", + "netchange": "-0.55", + "pctchange": "-2.031%", + "volume": "615522", + "marketCap": "24046875729.00", "country": "Netherlands", "ipoyear": "", "industry": "Medical Electronics", @@ -27554,11 +27554,11 @@ { "symbol": "PHI", "name": "PLDT Inc. Sponsored ADR", - "lastsale": "$23.82", - "netchange": "0.15", - "pctchange": "0.634%", - "volume": "58726", - "marketCap": "5146448561.00", + "lastsale": "$23.53", + "netchange": "-0.29", + "pctchange": "-1.217%", + "volume": "42145", + "marketCap": "5083792386.00", "country": "Philippines", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -27568,11 +27568,11 @@ { "symbol": "PHIN", "name": "PHINIA Inc. Common Stock", - "lastsale": "$46.68", - "netchange": "1.22", - "pctchange": "2.684%", - "volume": "288600", - "marketCap": "1963276496.00", + "lastsale": "$51.32", + "netchange": "4.64", + "pctchange": "9.94%", + "volume": "614814", + "marketCap": "2158426516.00", "country": "United States", "ipoyear": "2023", "industry": "Auto Parts:O.E.M.", @@ -27582,10 +27582,10 @@ { "symbol": "PHK", "name": "Pimco High Income Fund", - "lastsale": "$5.04", - "netchange": "0.015", - "pctchange": "0.299%", - "volume": "421666", + "lastsale": "$5.05", + "netchange": "0.01", + "pctchange": "0.198%", + "volume": "568412", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -27596,11 +27596,11 @@ { "symbol": "PHM", "name": "PulteGroup Inc. Common Stock", - "lastsale": "$133.26", - "netchange": "3.77", - "pctchange": "2.911%", - "volume": "1546581", - "marketCap": "27329251440.00", + "lastsale": "$129.17", + "netchange": "-4.09", + "pctchange": "-3.069%", + "volume": "3670861", + "marketCap": "26490465320.00", "country": "United States", "ipoyear": "", "industry": "Homebuilding", @@ -27610,11 +27610,11 @@ { "symbol": "PHR", "name": "Phreesia Inc. Common Stock", - "lastsale": "$18.60", - "netchange": "0.14", - "pctchange": "0.758%", - "volume": "305146", - "marketCap": "1074582915.00", + "lastsale": "$21.19", + "netchange": "2.59", + "pctchange": "13.925%", + "volume": "1090202", + "marketCap": "1224215697.00", "country": "United States", "ipoyear": "2019", "industry": "Business Services", @@ -27624,10 +27624,10 @@ { "symbol": "PHT", "name": "Pioneer High Income Fund Inc.", - "lastsale": "$7.76", - "netchange": "0.02", - "pctchange": "0.258%", - "volume": "60058", + "lastsale": "$7.7895", + "netchange": "0.0295", + "pctchange": "0.38%", + "volume": "67040", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -27638,11 +27638,11 @@ { "symbol": "PHX", "name": "PHX Minerals Inc. Common Stock", - "lastsale": "$3.46", - "netchange": "0.02", - "pctchange": "0.581%", - "volume": "20964", - "marketCap": "129743004.00", + "lastsale": "$3.50", + "netchange": "0.04", + "pctchange": "1.156%", + "volume": "24862", + "marketCap": "131242923.00", "country": "United States", "ipoyear": "2003", "industry": "Oil & Gas Production", @@ -27652,11 +27652,11 @@ { "symbol": "PII", "name": "Polaris Inc. Common Stock", - "lastsale": "$71.33", - "netchange": "0.49", - "pctchange": "0.692%", - "volume": "504212", - "marketCap": "3978096070.00", + "lastsale": "$71.47", + "netchange": "0.14", + "pctchange": "0.196%", + "volume": "1163139", + "marketCap": "3985903913.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -27666,11 +27666,11 @@ { "symbol": "PIM", "name": "Putnam Master Intermediate Income Trust Common Stock", - "lastsale": "$3.265", + "lastsale": "$3.26", "netchange": "-0.005", "pctchange": "-0.153%", - "volume": "71451", - "marketCap": "164077331.00", + "volume": "34032", + "marketCap": "163826064.00", "country": "United States", "ipoyear": "1988", "industry": "Finance Companies", @@ -27680,11 +27680,11 @@ { "symbol": "PINE", "name": "Alpine Income Property Trust Inc. Common Stock", - "lastsale": "$18.00", - "netchange": "0.23", - "pctchange": "1.294%", - "volume": "41570", - "marketCap": "256913604.00", + "lastsale": "$17.98", + "netchange": "-0.02", + "pctchange": "-0.111%", + "volume": "105706", + "marketCap": "256628144.00", "country": "United States", "ipoyear": "2019", "industry": "Real Estate Investment Trusts", @@ -27694,11 +27694,11 @@ { "symbol": "PINS", "name": "Pinterest Inc. Class A Common Stock", - "lastsale": "$32.72", - "netchange": "0.44", - "pctchange": "1.363%", - "volume": "4938426", - "marketCap": "22452319443.00", + "lastsale": "$33.76", + "netchange": "1.04", + "pctchange": "3.178%", + "volume": "10200598", + "marketCap": "23165962848.00", "country": "United States", "ipoyear": "2019", "industry": "Computer Software: Programming Data Processing", @@ -27708,11 +27708,11 @@ { "symbol": "PIPR", "name": "Piper Sandler Companies Common Stock", - "lastsale": "$290.63", - "netchange": "7.34", - "pctchange": "2.591%", - "volume": "101193", - "marketCap": "5143302070.00", + "lastsale": "$347.15", + "netchange": "56.52", + "pctchange": "19.447%", + "volume": "414471", + "marketCap": "6143540975.00", "country": "United States", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -27722,11 +27722,11 @@ { "symbol": "PJT", "name": "PJT Partners Inc. Class A Common Stock", - "lastsale": "$141.27", - "netchange": "1.57", - "pctchange": "1.124%", - "volume": "194045", - "marketCap": "3348392418.00", + "lastsale": "$163.53", + "netchange": "22.26", + "pctchange": "15.757%", + "volume": "647849", + "marketCap": "3876000652.00", "country": "United States", "ipoyear": "2015", "industry": "Investment Managers", @@ -27736,11 +27736,11 @@ { "symbol": "PK", "name": "Park Hotels & Resorts Inc. Common Stock ", - "lastsale": "$14.27", - "netchange": "0.12", - "pctchange": "0.848%", - "volume": "3066089", - "marketCap": "2945393913.00", + "lastsale": "$14.99", + "netchange": "0.72", + "pctchange": "5.046%", + "volume": "4755250", + "marketCap": "3094005239.00", "country": "United States", "ipoyear": "2016", "industry": "Hotels/Resorts", @@ -27750,11 +27750,11 @@ { "symbol": "PKE", "name": "Park Aerospace Corp. Common Stock", - "lastsale": "$13.74", - "netchange": "0.29", - "pctchange": "2.156%", - "volume": "99205", - "marketCap": "274275022.00", + "lastsale": "$14.85", + "netchange": "1.11", + "pctchange": "8.079%", + "volume": "160756", + "marketCap": "296432611.00", "country": "United States", "ipoyear": "", "industry": "Military/Government/Technical", @@ -27764,11 +27764,11 @@ { "symbol": "PKG", "name": "Packaging Corporation of America Common Stock", - "lastsale": "$232.61", - "netchange": "2.44", - "pctchange": "1.06%", - "volume": "465477", - "marketCap": "20891125124.00", + "lastsale": "$241.59", + "netchange": "8.98", + "pctchange": "3.861%", + "volume": "763979", + "marketCap": "21697635178.00", "country": "United States", "ipoyear": "2000", "industry": "Containers/Packaging", @@ -27778,11 +27778,11 @@ { "symbol": "PKST", "name": "Peakstone Realty Trust Common Shares", - "lastsale": "$13.64", - "netchange": "0.57", - "pctchange": "4.361%", - "volume": "239703", - "marketCap": "496253904.00", + "lastsale": "$13.92", + "netchange": "0.28", + "pctchange": "2.053%", + "volume": "234446", + "marketCap": "506440934.00", "country": "United States", "ipoyear": "2023", "industry": "Real Estate Investment Trusts", @@ -27792,11 +27792,11 @@ { "symbol": "PKX", "name": "POSCO HOLDINGS INC. American Depositary Shares (Each representing 1/4th of a share of Common Stock)", - "lastsale": "$61.44", - "netchange": "-0.57", - "pctchange": "-0.919%", - "volume": "151097", - "marketCap": "18647336632.00", + "lastsale": "$57.88", + "netchange": "-3.56", + "pctchange": "-5.794%", + "volume": "218234", + "marketCap": "17566859445.00", "country": "South Korea", "ipoyear": "1994", "industry": "Steel/Iron Ore", @@ -27806,11 +27806,11 @@ { "symbol": "PL", "name": "Planet Labs PBC Class A Common Stock", - "lastsale": "$2.32", - "netchange": "0.11", - "pctchange": "4.977%", - "volume": "1416554", - "marketCap": "680865255.00", + "lastsale": "$2.47", + "netchange": "0.15", + "pctchange": "6.466%", + "volume": "2790601", + "marketCap": "724886715.00", "country": "United States", "ipoyear": "2021", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -27820,11 +27820,11 @@ { "symbol": "PLD", "name": "Prologis Inc. Common Stock", - "lastsale": "$114.43", - "netchange": "0.57", - "pctchange": "0.501%", - "volume": "2369388", - "marketCap": "105982205250.00", + "lastsale": "$113.74", + "netchange": "-0.69", + "pctchange": "-0.603%", + "volume": "5767979", + "marketCap": "105343144500.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -27834,11 +27834,11 @@ { "symbol": "PLNT", "name": "Planet Fitness Inc. Common Stock", - "lastsale": "$79.77", - "netchange": "0.86", - "pctchange": "1.09%", - "volume": "988061", - "marketCap": "6793775259.00", + "lastsale": "$84.65", + "netchange": "4.88", + "pctchange": "6.118%", + "volume": "3107671", + "marketCap": "7209390444.00", "country": "United States", "ipoyear": "2015", "industry": "Hotels/Resorts", @@ -27848,11 +27848,11 @@ { "symbol": "PLOW", "name": "Douglas Dynamics Inc. Common Stock", - "lastsale": "$23.62", - "netchange": "0.69", - "pctchange": "3.009%", - "volume": "178874", - "marketCap": "545481390.00", + "lastsale": "$25.75", + "netchange": "2.13", + "pctchange": "9.018%", + "volume": "284627", + "marketCap": "594671710.00", "country": "United States", "ipoyear": "2010", "industry": "Construction/Ag Equipment/Trucks", @@ -27862,11 +27862,11 @@ { "symbol": "PLTR", "name": "Palantir Technologies Inc. Class A Common Stock", - "lastsale": "$51.13", - "netchange": "9.72", - "pctchange": "23.473%", - "volume": "208266843", - "marketCap": "114503271976.00", + "lastsale": "$55.53", + "netchange": "4.40", + "pctchange": "8.606%", + "volume": "113762745", + "marketCap": "124356868626.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -27876,11 +27876,11 @@ { "symbol": "PLYM", "name": "Plymouth Industrial REIT Inc. Common Stock", - "lastsale": "$20.30", - "netchange": "0.11", - "pctchange": "0.545%", - "volume": "270353", - "marketCap": "921544606.00", + "lastsale": "$21.30", + "netchange": "1.00", + "pctchange": "4.926%", + "volume": "796747", + "marketCap": "966940892.00", "country": "United States", "ipoyear": "2017", "industry": "Real Estate Investment Trusts", @@ -27890,11 +27890,11 @@ { "symbol": "PM", "name": "Philip Morris International Inc Common Stock", - "lastsale": "$132.19", - "netchange": "1.86", - "pctchange": "1.427%", - "volume": "3332416", - "marketCap": "205533428468.00", + "lastsale": "$125.31", + "netchange": "-6.88", + "pctchange": "-5.205%", + "volume": "10222745", + "marketCap": "194836174607.00", "country": "United States", "ipoyear": "", "industry": " Medicinal Chemicals and Botanical Products ", @@ -27904,10 +27904,10 @@ { "symbol": "PMF", "name": "PIMCO Municipal Income Fund Common Stock", - "lastsale": "$9.71", - "netchange": "0.06", - "pctchange": "0.622%", - "volume": "41994", + "lastsale": "$9.70", + "netchange": "-0.01", + "pctchange": "-0.103%", + "volume": "128617", "marketCap": "0.00", "country": "United States", "ipoyear": "2001", @@ -27918,10 +27918,10 @@ { "symbol": "PML", "name": "Pimco Municipal Income Fund II Common Shares of Beneficial Interest", - "lastsale": "$8.92", - "netchange": "0.12", - "pctchange": "1.364%", - "volume": "171350", + "lastsale": "$8.87", + "netchange": "-0.05", + "pctchange": "-0.561%", + "volume": "331476", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -27932,11 +27932,11 @@ { "symbol": "PMM", "name": "Putnam Managed Municipal Income Trust Common Stock", - "lastsale": "$6.28", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "53345", - "marketCap": "306079721.00", + "lastsale": "$6.19", + "netchange": "-0.09", + "pctchange": "-1.433%", + "volume": "112106", + "marketCap": "301693228.00", "country": "United States", "ipoyear": "1989", "industry": "Investment Managers", @@ -27946,11 +27946,11 @@ { "symbol": "PMO", "name": "Putnam Municipal Opportunities Trust Common Stock", - "lastsale": "$10.52", - "netchange": "0.01", - "pctchange": "0.095%", - "volume": "105822", - "marketCap": "357486085.00", + "lastsale": "$10.27", + "netchange": "-0.25", + "pctchange": "-2.376%", + "volume": "151942", + "marketCap": "348990693.00", "country": "United States", "ipoyear": "1993", "industry": "Finance Companies", @@ -27960,11 +27960,11 @@ { "symbol": "PMT", "name": "PennyMac Mortgage Investment Trust Common Shares of Beneficial Interest", - "lastsale": "$13.37", - "netchange": "-0.05", - "pctchange": "-0.373%", - "volume": "782306", - "marketCap": "1161331035.00", + "lastsale": "$13.44", + "netchange": "0.07", + "pctchange": "0.524%", + "volume": "1418932", + "marketCap": "1167411302.00", "country": "United States", "ipoyear": "2009", "industry": "Real Estate Investment Trusts", @@ -27975,9 +27975,9 @@ "symbol": "PMT^A", "name": "PennyMac Mortgage Investment Trust 8.125% Series A Fixed-to-Floating Rate Cumulative Redeemable Preferred Shares of Beneficial Interest", "lastsale": "$25.00", - "netchange": "-0.18", - "pctchange": "-0.715%", - "volume": "5760", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "11896", "marketCap": "", "country": "United States", "ipoyear": "", @@ -27988,10 +27988,10 @@ { "symbol": "PMT^B", "name": "PennyMac Mortgage Investment Trust 8.00% Series B Fixed-to-Floating Rate Cumulative Redeemable Preferred Shares of Beneficial Interest", - "lastsale": "$24.99", - "netchange": "0.03", - "pctchange": "0.12%", - "volume": "5578", + "lastsale": "$24.8012", + "netchange": "-0.1888", + "pctchange": "-0.756%", + "volume": "25932", "marketCap": "", "country": "United States", "ipoyear": "", @@ -28002,10 +28002,10 @@ { "symbol": "PMT^C", "name": "PennyMac Mortgage Investment Trust 6.75% Series C Cumulative Redeemable Preferred Shares of Beneficial Interest", - "lastsale": "$21.1317", - "netchange": "0.0417", - "pctchange": "0.198%", - "volume": "17726", + "lastsale": "$20.89", + "netchange": "-0.2417", + "pctchange": "-1.144%", + "volume": "13060", "marketCap": "", "country": "United States", "ipoyear": "", @@ -28016,11 +28016,11 @@ { "symbol": "PMTU", "name": "PennyMac Mortgage Investment Trust 8.50% Senior Notes due 2028", - "lastsale": "$25.68", - "netchange": "-0.15", - "pctchange": "-0.581%", - "volume": "4059", - "marketCap": "2230589453.00", + "lastsale": "$25.45", + "netchange": "-0.23", + "pctchange": "-0.896%", + "volume": "2950", + "marketCap": "2210611432.00", "country": "United States", "ipoyear": "2023", "industry": "Real Estate Investment Trusts", @@ -28030,10 +28030,10 @@ { "symbol": "PMX", "name": "PIMCO Municipal Income Fund III Common Shares of Beneficial Interest", - "lastsale": "$7.88", - "netchange": "0.06", - "pctchange": "0.767%", - "volume": "97117", + "lastsale": "$7.79", + "netchange": "-0.09", + "pctchange": "-1.142%", + "volume": "163240", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -28044,11 +28044,11 @@ { "symbol": "PNC", "name": "PNC Financial Services Group Inc. (The) Common Stock", - "lastsale": "$188.80", - "netchange": "2.85", - "pctchange": "1.533%", - "volume": "1523037", - "marketCap": "74912711206.00", + "lastsale": "$204.97", + "netchange": "16.17", + "pctchange": "8.565%", + "volume": "3940685", + "marketCap": "81328699237.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -28058,10 +28058,10 @@ { "symbol": "PNF", "name": "PIMCO New York Municipal Income Fund Common Stock", - "lastsale": "$8.01", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "21833", + "lastsale": "$7.96", + "netchange": "-0.05", + "pctchange": "-0.624%", + "volume": "19276", "marketCap": "0.00", "country": "United States", "ipoyear": "2001", @@ -28072,10 +28072,10 @@ { "symbol": "PNI", "name": "Pimco New York Municipal Income Fund II Common Shares of Beneficial Interest", - "lastsale": "$7.415", - "netchange": "0.025", - "pctchange": "0.338%", - "volume": "21008", + "lastsale": "$7.286", + "netchange": "-0.129", + "pctchange": "-1.74%", + "volume": "81869", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -28086,11 +28086,11 @@ { "symbol": "PNNT", "name": "PennantPark Investment Corporation Common Stock", - "lastsale": "$6.72", - "netchange": "0.08", - "pctchange": "1.205%", - "volume": "547060", - "marketCap": "438789752.00", + "lastsale": "$6.99", + "netchange": "0.27", + "pctchange": "4.018%", + "volume": "485356", + "marketCap": "456419697.00", "country": "United States", "ipoyear": "2022", "industry": "Finance: Consumer Services", @@ -28100,11 +28100,11 @@ { "symbol": "PNR", "name": "Pentair plc. Ordinary Share", - "lastsale": "$102.29", - "netchange": "2.64", - "pctchange": "2.649%", - "volume": "1390378", - "marketCap": "16901495152.00", + "lastsale": "$102.90", + "netchange": "0.61", + "pctchange": "0.596%", + "volume": "2054072", + "marketCap": "17002286158.00", "country": "Switzerland", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -28114,11 +28114,11 @@ { "symbol": "PNST", "name": "Pinstripes Holdings Inc. Class A Common Stock", - "lastsale": "$0.7428", - "netchange": "-0.0271", - "pctchange": "-3.52%", - "volume": "8513", - "marketCap": "37823376.00", + "lastsale": "$0.797", + "netchange": "0.0542", + "pctchange": "7.297%", + "volume": "35940", + "marketCap": "40583240.00", "country": "", "ipoyear": "2022", "industry": "Restaurants", @@ -28128,11 +28128,11 @@ { "symbol": "PNW", "name": "Pinnacle West Capital Corporation Common Stock", - "lastsale": "$86.71", - "netchange": "1.00", - "pctchange": "1.167%", - "volume": "1334259", - "marketCap": "9851253685.00", + "lastsale": "$90.10", + "netchange": "3.39", + "pctchange": "3.91%", + "volume": "3210763", + "marketCap": "10236396691.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -28142,11 +28142,11 @@ { "symbol": "POR", "name": "Portland General Electric Co Common Stock", - "lastsale": "$46.72", - "netchange": "0.58", - "pctchange": "1.257%", - "volume": "768190", - "marketCap": "4926885165.00", + "lastsale": "$47.19", + "netchange": "0.47", + "pctchange": "1.006%", + "volume": "1269637", + "marketCap": "4976449292.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -28156,11 +28156,11 @@ { "symbol": "POST", "name": "Post Holdings Inc. Common Stock", - "lastsale": "$110.75", - "netchange": "1.65", - "pctchange": "1.512%", - "volume": "317130", - "marketCap": "6470848505.00", + "lastsale": "$108.94", + "netchange": "-1.81", + "pctchange": "-1.634%", + "volume": "676970", + "marketCap": "6365094682.00", "country": "United States", "ipoyear": "2012", "industry": "Packaged Foods", @@ -28170,11 +28170,11 @@ { "symbol": "PPG", "name": "PPG Industries Inc. Common Stock", - "lastsale": "$124.65", - "netchange": "-0.21", - "pctchange": "-0.168%", - "volume": "1315311", - "marketCap": "28918800000.00", + "lastsale": "$125.76", + "netchange": "1.11", + "pctchange": "0.89%", + "volume": "3123380", + "marketCap": "29176320000.00", "country": "United States", "ipoyear": "", "industry": "Paints/Coatings", @@ -28184,11 +28184,11 @@ { "symbol": "PPL", "name": "PPL Corporation Common Stock", - "lastsale": "$32.59", - "netchange": "0.53", - "pctchange": "1.653%", - "volume": "4080552", - "marketCap": "24050442463.00", + "lastsale": "$32.55", + "netchange": "-0.04", + "pctchange": "-0.123%", + "volume": "7087098", + "marketCap": "24020923663.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -28198,11 +28198,11 @@ { "symbol": "PPT", "name": "Putnam Premier Income Trust Common Stock", - "lastsale": "$3.59", - "netchange": "0.01", - "pctchange": "0.279%", - "volume": "167111", - "marketCap": "357306464.00", + "lastsale": "$3.57", + "netchange": "-0.02", + "pctchange": "-0.557%", + "volume": "142580", + "marketCap": "355315899.00", "country": "United States", "ipoyear": "1988", "industry": "Finance Companies", @@ -28212,11 +28212,11 @@ { "symbol": "PR", "name": "Permian Resources Corporation Class A Common Stock", - "lastsale": "$13.89", - "netchange": "0.16", - "pctchange": "1.165%", - "volume": "9100311", - "marketCap": "11147237374.00", + "lastsale": "$14.57", + "netchange": "0.68", + "pctchange": "4.896%", + "volume": "17555450", + "marketCap": "11692962458.00", "country": "United States", "ipoyear": "2022", "industry": "Oil & Gas Production", @@ -28226,11 +28226,11 @@ { "symbol": "PRA", "name": "ProAssurance Corporation Common Stock", - "lastsale": "$15.10", - "netchange": "0.41", - "pctchange": "2.791%", - "volume": "192097", - "marketCap": "772461383.00", + "lastsale": "$16.49", + "netchange": "1.39", + "pctchange": "9.205%", + "volume": "416865", + "marketCap": "843568756.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -28240,11 +28240,11 @@ { "symbol": "PRG", "name": "PROG Holdings Inc. Common Stock", - "lastsale": "$45.69", - "netchange": "0.98", - "pctchange": "2.192%", - "volume": "382785", - "marketCap": "1898118220.00", + "lastsale": "$49.65", + "netchange": "3.96", + "pctchange": "8.667%", + "volume": "501637", + "marketCap": "2062630108.00", "country": "United States", "ipoyear": "", "industry": "Diversified Commercial Services", @@ -28254,11 +28254,11 @@ { "symbol": "PRGO", "name": "Perrigo Company plc Ordinary Shares", - "lastsale": "$25.35", - "netchange": "-0.06", - "pctchange": "-0.236%", - "volume": "2407602", - "marketCap": "3458130846.00", + "lastsale": "$27.31", + "netchange": "1.96", + "pctchange": "7.732%", + "volume": "3627494", + "marketCap": "3725505066.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -28268,11 +28268,11 @@ { "symbol": "PRH", "name": "Prudential Financial Inc. 5.950% Junior Subordinated Notes due 2062", - "lastsale": "$26.17", - "netchange": "0.1999", - "pctchange": "0.77%", - "volume": "14988", - "marketCap": "9316520000.00", + "lastsale": "$25.87", + "netchange": "-0.30", + "pctchange": "-1.146%", + "volume": "29942", + "marketCap": "9209720000.00", "country": "United States", "ipoyear": "2022", "industry": "Life Insurance", @@ -28282,11 +28282,11 @@ { "symbol": "PRI", "name": "Primerica Inc. Common Stock", - "lastsale": "$276.76", - "netchange": "1.87", - "pctchange": "0.68%", - "volume": "102928", - "marketCap": "9362110247.00", + "lastsale": "$291.00", + "netchange": "14.24", + "pctchange": "5.145%", + "volume": "306177", + "marketCap": "9843814431.00", "country": "United States", "ipoyear": "2010", "industry": "Life Insurance", @@ -28296,10 +28296,10 @@ { "symbol": "PRIF^D", "name": "Priority Income Fund Inc. 7.00% Series D Term Preferred Stock due 2029", - "lastsale": "$24.3997", - "netchange": "-0.2903", - "pctchange": "-1.176%", - "volume": "208", + "lastsale": "$24.28", + "netchange": "-0.1197", + "pctchange": "-0.491%", + "volume": "374", "marketCap": "", "country": "", "ipoyear": "", @@ -28324,10 +28324,10 @@ { "symbol": "PRIF^G", "name": "Priority Income Fund Inc. 6.25% Series G Preferred Stock Due 2026", - "lastsale": "$24.47", - "netchange": "0.22", - "pctchange": "0.907%", - "volume": "171", + "lastsale": "$24.35", + "netchange": "-0.12", + "pctchange": "-0.49%", + "volume": "377", "marketCap": "", "country": "", "ipoyear": "", @@ -28341,7 +28341,7 @@ "lastsale": "$24.28", "netchange": "0.00", "pctchange": "0.00%", - "volume": "387", + "volume": "98", "marketCap": "", "country": "", "ipoyear": "", @@ -28352,10 +28352,10 @@ { "symbol": "PRIF^I", "name": "Priority Income Fund Inc. 6.125% Series I Term Preferred Stock due 2028", - "lastsale": "$23.60", - "netchange": "-0.20", - "pctchange": "-0.84%", - "volume": "1755", + "lastsale": "$24.00", + "netchange": "0.40", + "pctchange": "1.695%", + "volume": "304", "marketCap": "", "country": "", "ipoyear": "", @@ -28366,10 +28366,10 @@ { "symbol": "PRIF^J", "name": "Priority Income Fund Inc. 6.000% Series J Term Preferred Stock due 2028", - "lastsale": "$23.25", - "netchange": "0.0273", - "pctchange": "0.118%", - "volume": "1634", + "lastsale": "$23.164", + "netchange": "-0.086", + "pctchange": "-0.37%", + "volume": "1263", "marketCap": "", "country": "", "ipoyear": "", @@ -28380,10 +28380,10 @@ { "symbol": "PRIF^K", "name": "Priority Income Fund Inc. 7.000% Series K Cumulative Preferred Stock", - "lastsale": "$23.00", - "netchange": "0.18", - "pctchange": "0.789%", - "volume": "532", + "lastsale": "$22.75", + "netchange": "-0.25", + "pctchange": "-1.087%", + "volume": "250", "marketCap": "", "country": "", "ipoyear": "", @@ -28394,10 +28394,10 @@ { "symbol": "PRIF^L", "name": "Priority Income Fund Inc. 6.375% Series L Term Preferred Stock Due 2029", - "lastsale": "$23.93", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "22", + "lastsale": "$23.88", + "netchange": "-0.05", + "pctchange": "-0.209%", + "volume": "1854", "marketCap": "", "country": "", "ipoyear": "", @@ -28408,11 +28408,11 @@ { "symbol": "PRIM", "name": "Primoris Services Corporation Common Stock", - "lastsale": "$73.85", - "netchange": "9.51", - "pctchange": "14.781%", - "volume": "2115486", - "marketCap": "3963731849.00", + "lastsale": "$77.08", + "netchange": "3.23", + "pctchange": "4.374%", + "volume": "2347843", + "marketCap": "4137094799.00", "country": "United States", "ipoyear": "", "industry": "Water Sewer Pipeline Comm & Power Line Construction", @@ -28422,11 +28422,11 @@ { "symbol": "PRKS", "name": "United Parks & Resorts Inc. Common Stock", - "lastsale": "$53.05", - "netchange": "0.05", - "pctchange": "0.094%", - "volume": "988839", - "marketCap": "3074331319.00", + "lastsale": "$56.85", + "netchange": "3.80", + "pctchange": "7.163%", + "volume": "2061278", + "marketCap": "3294547323.00", "country": "United States", "ipoyear": "2013", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -28436,11 +28436,11 @@ { "symbol": "PRLB", "name": "Proto Labs Inc. Common stock", - "lastsale": "$35.14", - "netchange": "1.28", - "pctchange": "3.78%", - "volume": "546172", - "marketCap": "883687226.00", + "lastsale": "$39.44", + "netchange": "4.30", + "pctchange": "12.237%", + "volume": "420559", + "marketCap": "991821975.00", "country": "United States", "ipoyear": "2012", "industry": "Metal Fabrications", @@ -28450,11 +28450,11 @@ { "symbol": "PRM", "name": "Perimeter Solutions SA Ordinary Shares", - "lastsale": "$13.50", - "netchange": "-0.18", - "pctchange": "-1.316%", - "volume": "1090078", - "marketCap": "1960485903.00", + "lastsale": "$14.08", + "netchange": "0.58", + "pctchange": "4.296%", + "volume": "1527104", + "marketCap": "2044714186.00", "country": "Luxembourg", "ipoyear": "2021", "industry": "Major Chemicals", @@ -28464,11 +28464,11 @@ { "symbol": "PRMW", "name": "Primo Water Corporation Common Stock", - "lastsale": "$25.11", - "netchange": "-0.31", - "pctchange": "-1.22%", - "volume": "2758176", - "marketCap": "4025459078.00", + "lastsale": "$25.50", + "netchange": "0.39", + "pctchange": "1.553%", + "volume": "2697409", + "marketCap": "4087981143.00", "country": "Canada", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -28478,11 +28478,11 @@ { "symbol": "PRO", "name": "PROS Holdings Inc. Common Stock", - "lastsale": "$21.32", - "netchange": "0.59", - "pctchange": "2.846%", - "volume": "464117", - "marketCap": "1008563174.00", + "lastsale": "$23.10", + "netchange": "1.78", + "pctchange": "8.349%", + "volume": "921415", + "marketCap": "1092767792.00", "country": "United States", "ipoyear": "2007", "industry": "EDP Services", @@ -28492,11 +28492,11 @@ { "symbol": "PRS", "name": "Prudential Financial Inc. 5.625% Junior Subordinated Notes due 2058", - "lastsale": "$24.805", - "netchange": "0.165", - "pctchange": "0.67%", - "volume": "53530", - "marketCap": "8830580000.00", + "lastsale": "$24.69", + "netchange": "-0.115", + "pctchange": "-0.464%", + "volume": "39677", + "marketCap": "8789640000.00", "country": "United States", "ipoyear": "2018", "industry": "Life Insurance", @@ -28506,11 +28506,11 @@ { "symbol": "PRT", "name": "PermRock Royalty Trust Trust Units", - "lastsale": "$3.85", - "netchange": "0.08", - "pctchange": "2.122%", - "volume": "59445", - "marketCap": "46838068.00", + "lastsale": "$3.72", + "netchange": "-0.13", + "pctchange": "-3.377%", + "volume": "112191", + "marketCap": "45256523.00", "country": "United States", "ipoyear": "2018", "industry": "Oil & Gas Production", @@ -28520,11 +28520,11 @@ { "symbol": "PRU", "name": "Prudential Financial Inc. Common Stock", - "lastsale": "$120.18", - "netchange": "-0.48", - "pctchange": "-0.398%", - "volume": "1805235", - "marketCap": "42784080000.00", + "lastsale": "$127.73", + "netchange": "7.55", + "pctchange": "6.282%", + "volume": "3698272", + "marketCap": "45471880000.00", "country": "United States", "ipoyear": "2001", "industry": "Life Insurance", @@ -28534,11 +28534,11 @@ { "symbol": "PSA", "name": "Public Storage Common Stock", - "lastsale": "$340.60", - "netchange": "8.04", - "pctchange": "2.418%", - "volume": "629292", - "marketCap": "59642006531.00", + "lastsale": "$325.31", + "netchange": "-15.29", + "pctchange": "-4.489%", + "volume": "1542718", + "marketCap": "56964595257.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -28548,10 +28548,10 @@ { "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": "$24.44", - "netchange": "0.14", - "pctchange": "0.576%", - "volume": "11797", + "lastsale": "$24.17", + "netchange": "-0.27", + "pctchange": "-1.105%", + "volume": "18172", "marketCap": "", "country": "United States", "ipoyear": "", @@ -28562,10 +28562,10 @@ { "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": "$24.39", - "netchange": "0.23", - "pctchange": "0.952%", - "volume": "15222", + "lastsale": "$24.03", + "netchange": "-0.36", + "pctchange": "-1.476%", + "volume": "14486", "marketCap": "", "country": "United States", "ipoyear": "", @@ -28576,10 +28576,10 @@ { "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": "$25.255", - "netchange": "0.215", - "pctchange": "0.859%", - "volume": "13939", + "lastsale": "$25.095", + "netchange": "-0.16", + "pctchange": "-0.634%", + "volume": "7111", "marketCap": "", "country": "United States", "ipoyear": "", @@ -28590,10 +28590,10 @@ { "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": "$23.19", - "netchange": "0.27", - "pctchange": "1.178%", - "volume": "22243", + "lastsale": "$22.90", + "netchange": "-0.29", + "pctchange": "-1.251%", + "volume": "22689", "marketCap": "", "country": "United States", "ipoyear": "", @@ -28604,10 +28604,10 @@ { "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": "$22.31", - "netchange": "0.17", - "pctchange": "0.768%", - "volume": "8885", + "lastsale": "$22.01", + "netchange": "-0.30", + "pctchange": "-1.345%", + "volume": "5288", "marketCap": "", "country": "United States", "ipoyear": "", @@ -28618,10 +28618,10 @@ { "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": "$22.44", - "netchange": "0.19", - "pctchange": "0.854%", - "volume": "18611", + "lastsale": "$21.95", + "netchange": "-0.49", + "pctchange": "-2.184%", + "volume": "10260", "marketCap": "", "country": "United States", "ipoyear": "", @@ -28632,10 +28632,10 @@ { "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": "$21.69", - "netchange": "0.29", - "pctchange": "1.355%", - "volume": "22402", + "lastsale": "$21.35", + "netchange": "-0.34", + "pctchange": "-1.568%", + "volume": "14284", "marketCap": "", "country": "United States", "ipoyear": "", @@ -28646,10 +28646,10 @@ { "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": "$19.88", - "netchange": "0.26", - "pctchange": "1.325%", - "volume": "7297", + "lastsale": "$19.57", + "netchange": "-0.31", + "pctchange": "-1.559%", + "volume": "8141", "marketCap": "", "country": "United States", "ipoyear": "", @@ -28660,10 +28660,10 @@ { "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": "$18.26", - "netchange": "0.05", - "pctchange": "0.275%", - "volume": "24361", + "lastsale": "$17.87", + "netchange": "-0.39", + "pctchange": "-2.136%", + "volume": "31762", "marketCap": "", "country": "United States", "ipoyear": "", @@ -28674,10 +28674,10 @@ { "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": "$18.40", - "netchange": "0.22", - "pctchange": "1.21%", - "volume": "9438", + "lastsale": "$18.13", + "netchange": "-0.27", + "pctchange": "-1.467%", + "volume": "39369", "marketCap": "", "country": "United States", "ipoyear": "", @@ -28688,10 +28688,10 @@ { "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": "$18.92", - "netchange": "0.22", - "pctchange": "1.176%", - "volume": "44305", + "lastsale": "$18.53", + "netchange": "-0.39", + "pctchange": "-2.061%", + "volume": "31252", "marketCap": "", "country": "United States", "ipoyear": "", @@ -28702,10 +28702,10 @@ { "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": "$18.64", - "netchange": "0.305", - "pctchange": "1.663%", - "volume": "12026", + "lastsale": "$18.25", + "netchange": "-0.39", + "pctchange": "-2.092%", + "volume": "96009", "marketCap": "", "country": "United States", "ipoyear": "", @@ -28716,10 +28716,10 @@ { "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": "$19.11", - "netchange": "0.28", - "pctchange": "1.487%", - "volume": "18656", + "lastsale": "$18.73", + "netchange": "-0.38", + "pctchange": "-1.988%", + "volume": "31727", "marketCap": "", "country": "United States", "ipoyear": "", @@ -28730,10 +28730,10 @@ { "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": "$19.77", - "netchange": "0.25", - "pctchange": "1.281%", - "volume": "14862", + "lastsale": "$19.33", + "netchange": "-0.44", + "pctchange": "-2.226%", + "volume": "15398", "marketCap": "", "country": "United States", "ipoyear": "", @@ -28744,10 +28744,10 @@ { "symbol": "PSBD", "name": "Palmer Square Capital BDC Inc. Common Stock", - "lastsale": "$16.01", - "netchange": "0.03", - "pctchange": "0.188%", - "volume": "18689", + "lastsale": "$15.99", + "netchange": "-0.02", + "pctchange": "-0.125%", + "volume": "28229", "marketCap": "0.00", "country": "", "ipoyear": "2024", @@ -28758,10 +28758,10 @@ { "symbol": "PSEC^A", "name": "Prospect Capital Corporation 5.35% Series A Fixed Rate Cumulative Perpetual Preferred Stock", - "lastsale": "$19.905", - "netchange": "0.617", - "pctchange": "3.199%", - "volume": "9998", + "lastsale": "$19.50", + "netchange": "-0.405", + "pctchange": "-2.035%", + "volume": "3378", "marketCap": "", "country": "United States", "ipoyear": "", @@ -28772,11 +28772,11 @@ { "symbol": "PSF", "name": "Cohen & Steers Select Preferred and Income Fund Inc. Common Stock", - "lastsale": "$20.54", - "netchange": "0.09", - "pctchange": "0.44%", - "volume": "32438", - "marketCap": "1009307419.00", + "lastsale": "$20.45", + "netchange": "-0.09", + "pctchange": "-0.438%", + "volume": "34317", + "marketCap": "1004884943.00", "country": "", "ipoyear": "2010", "industry": "Investment Managers", @@ -28786,11 +28786,11 @@ { "symbol": "PSFE", "name": "Paysafe Limited Common Shares", - "lastsale": "$21.93", - "netchange": "0.51", - "pctchange": "2.381%", - "volume": "163891", - "marketCap": "1353507385.00", + "lastsale": "$23.07", + "netchange": "1.14", + "pctchange": "5.198%", + "volume": "312572", + "marketCap": "1423867550.00", "country": "", "ipoyear": "2021", "industry": "Business Services", @@ -28800,11 +28800,11 @@ { "symbol": "PSN", "name": "Parsons Corporation Common Stock", - "lastsale": "$111.38", - "netchange": "1.77", - "pctchange": "1.615%", - "volume": "706350", - "marketCap": "11827436520.00", + "lastsale": "$110.69", + "netchange": "-0.69", + "pctchange": "-0.62%", + "volume": "971927", + "marketCap": "11754165455.00", "country": "United States", "ipoyear": "2019", "industry": "EDP Services", @@ -28814,11 +28814,11 @@ { "symbol": "PSO", "name": "Pearson Plc Common Stock", - "lastsale": "$15.40", - "netchange": "0.50", - "pctchange": "3.356%", - "volume": "443711", - "marketCap": "10259508706.00", + "lastsale": "$15.27", + "netchange": "-0.13", + "pctchange": "-0.844%", + "volume": "459136", + "marketCap": "10172902463.00", "country": "United Kingdom", "ipoyear": "", "industry": "Books", @@ -28828,11 +28828,11 @@ { "symbol": "PSQH", "name": "PSQ Holdings Inc. Class A Common Stock", - "lastsale": "$2.98", - "netchange": "-0.01", - "pctchange": "-0.334%", - "volume": "232757", - "marketCap": "93546953.00", + "lastsale": "$3.00", + "netchange": "0.02", + "pctchange": "0.671%", + "volume": "762950", + "marketCap": "94174785.00", "country": "", "ipoyear": "2021", "industry": "Advertising", @@ -28842,11 +28842,11 @@ { "symbol": "PSTG", "name": "Pure Storage Inc. Class A Common Stock", - "lastsale": "$51.15", - "netchange": "1.43", - "pctchange": "2.876%", - "volume": "1944254", - "marketCap": "16761440378.00", + "lastsale": "$54.07", + "netchange": "2.92", + "pctchange": "5.709%", + "volume": "3170339", + "marketCap": "17718300709.00", "country": "United States", "ipoyear": "2015", "industry": "Electronic Components", @@ -28856,11 +28856,11 @@ { "symbol": "PSTL", "name": "Postal Realty Trust Inc. Class A Common Stock", - "lastsale": "$14.55", - "netchange": "0.55", - "pctchange": "3.929%", - "volume": "271862", - "marketCap": "335134893.00", + "lastsale": "$14.53", + "netchange": "-0.02", + "pctchange": "-0.137%", + "volume": "170254", + "marketCap": "340777379.00", "country": "United States", "ipoyear": "2019", "industry": "Real Estate Investment Trusts", @@ -28870,11 +28870,11 @@ { "symbol": "PSX", "name": "Phillips 66 Common Stock", - "lastsale": "$121.84", - "netchange": "0.81", - "pctchange": "0.669%", - "volume": "2078101", - "marketCap": "50318607418.00", + "lastsale": "$127.90", + "netchange": "6.06", + "pctchange": "4.974%", + "volume": "2625591", + "marketCap": "52821322133.00", "country": "United States", "ipoyear": "", "industry": "Integrated oil Companies", @@ -28884,11 +28884,11 @@ { "symbol": "PTA", "name": "Cohen & Steers Tax-Advantaged Preferred Securities and Income Fund Common Shares of Beneficial Interest", - "lastsale": "$20.30", - "netchange": "-0.01", - "pctchange": "-0.049%", - "volume": "101479", - "marketCap": "1122051177.00", + "lastsale": "$20.26", + "netchange": "-0.04", + "pctchange": "-0.197%", + "volume": "77949", + "marketCap": "1119840239.00", "country": "United States", "ipoyear": "2020", "industry": "Trusts Except Educational Religious and Charitable", @@ -28899,9 +28899,9 @@ "symbol": "PTY", "name": "Pimco Corporate & Income Opportunity Fund", "lastsale": "$14.61", - "netchange": "0.01", - "pctchange": "0.068%", - "volume": "433134", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "575636", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -28912,11 +28912,11 @@ { "symbol": "PUK", "name": "Prudential Public Limited Company Common Stock", - "lastsale": "$16.90", - "netchange": "0.20", - "pctchange": "1.198%", - "volume": "901364", - "marketCap": "22854524807.00", + "lastsale": "$17.15", + "netchange": "0.25", + "pctchange": "1.479%", + "volume": "882706", + "marketCap": "23192609494.00", "country": "United Kingdom", "ipoyear": "", "industry": "Life Insurance", @@ -28926,11 +28926,11 @@ { "symbol": "PUMP", "name": "ProPetro Holding Corp. Common Stock", - "lastsale": "$7.25", - "netchange": "0.21", - "pctchange": "2.983%", - "volume": "2077174", - "marketCap": "746240659.00", + "lastsale": "$8.43", + "netchange": "1.18", + "pctchange": "16.276%", + "volume": "2321306", + "marketCap": "867697759.00", "country": "United States", "ipoyear": "2017", "industry": "Oilfield Services/Equipment", @@ -28940,11 +28940,11 @@ { "symbol": "PVH", "name": "PVH Corp. Common Stock", - "lastsale": "$100.00", - "netchange": "-0.38", - "pctchange": "-0.379%", - "volume": "536608", - "marketCap": "5581409800.00", + "lastsale": "$102.22", + "netchange": "2.22", + "pctchange": "2.22%", + "volume": "914721", + "marketCap": "5705317098.00", "country": "United States", "ipoyear": "", "industry": "Apparel", @@ -28954,11 +28954,11 @@ { "symbol": "PVL", "name": "Permianville Royalty Trust Trust Units ", - "lastsale": "$1.56", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "26719", - "marketCap": "51480000.00", + "lastsale": "$1.62", + "netchange": "0.06", + "pctchange": "3.846%", + "volume": "47456", + "marketCap": "53460000.00", "country": "United States", "ipoyear": "2011", "industry": "Oil & Gas Production", @@ -28968,11 +28968,11 @@ { "symbol": "PWR", "name": "Quanta Services Inc. Common Stock", - "lastsale": "$314.62", - "netchange": "10.30", - "pctchange": "3.385%", - "volume": "839086", - "marketCap": "46441560019.00", + "lastsale": "$310.82", + "netchange": "-3.80", + "pctchange": "-1.208%", + "volume": "2546969", + "marketCap": "45880635958.00", "country": "United States", "ipoyear": "", "industry": "Engineering & Construction", @@ -28982,11 +28982,11 @@ { "symbol": "PX", "name": "P10 Inc. Class A Common Stock", - "lastsale": "$11.13", - "netchange": "0.28", - "pctchange": "2.581%", - "volume": "203744", - "marketCap": "1242986135.00", + "lastsale": "$11.43", + "netchange": "0.30", + "pctchange": "2.695%", + "volume": "501465", + "marketCap": "1276489804.00", "country": "United States", "ipoyear": "2021", "industry": "Investment Managers", @@ -28996,10 +28996,10 @@ { "symbol": "PYN", "name": "PIMCO New York Municipal Income Fund III Common Shares of Beneficial Interest", - "lastsale": "$6.09", - "netchange": "0.03", - "pctchange": "0.495%", - "volume": "6446", + "lastsale": "$6.04", + "netchange": "-0.05", + "pctchange": "-0.821%", + "volume": "39146", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -29024,10 +29024,10 @@ { "symbol": "PZC", "name": "PIMCO California Municipal Income Fund III Common Shares of Beneficial Interest", - "lastsale": "$7.24", - "netchange": "-0.0318", - "pctchange": "-0.437%", - "volume": "36160", + "lastsale": "$7.11", + "netchange": "-0.13", + "pctchange": "-1.796%", + "volume": "61421", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -29038,11 +29038,11 @@ { "symbol": "QBTS", "name": "D-Wave Quantum Inc. Common Shares", - "lastsale": "$1.09", - "netchange": "0.0915", - "pctchange": "9.164%", - "volume": "3715957", - "marketCap": "219557934.00", + "lastsale": "$1.13", + "netchange": "0.04", + "pctchange": "3.67%", + "volume": "4682022", + "marketCap": "227615106.00", "country": "", "ipoyear": "2022", "industry": "EDP Services", @@ -29052,11 +29052,11 @@ { "symbol": "QD", "name": "Qudian Inc. American Depositary Shares each representing one Class A Ordinary Share", - "lastsale": "$2.43", - "netchange": "0.02", - "pctchange": "0.83%", - "volume": "559562", - "marketCap": "460251358.00", + "lastsale": "$2.36", + "netchange": "-0.07", + "pctchange": "-2.881%", + "volume": "532285", + "marketCap": "446993088.00", "country": "China", "ipoyear": "2017", "industry": "Finance: Consumer Services", @@ -29066,11 +29066,11 @@ { "symbol": "QGEN", "name": "Qiagen N.V. Common Shares", - "lastsale": "$43.95", - "netchange": "0.30", - "pctchange": "0.687%", - "volume": "869581", - "marketCap": "10029511082.00", + "lastsale": "$43.87", + "netchange": "-0.08", + "pctchange": "-0.182%", + "volume": "1601483", + "marketCap": "10011254862.00", "country": "Netherlands", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -29080,11 +29080,11 @@ { "symbol": "QS", "name": "QuantumScape Corporation Class A Common Stock", - "lastsale": "$5.20", - "netchange": "0.11", - "pctchange": "2.161%", - "volume": "7999586", - "marketCap": "2664850365.00", + "lastsale": "$5.04", + "netchange": "-0.16", + "pctchange": "-3.077%", + "volume": "11677596", + "marketCap": "2582854969.00", "country": "United States", "ipoyear": "2020", "industry": "Industrial Machinery/Components", @@ -29094,11 +29094,11 @@ { "symbol": "QSR", "name": "Restaurant Brands International Inc. Common Shares", - "lastsale": "$68.20", - "netchange": "-1.84", - "pctchange": "-2.627%", - "volume": "3273496", - "marketCap": "30731036145.00", + "lastsale": "$68.26", + "netchange": "0.06", + "pctchange": "0.088%", + "volume": "2202252", + "marketCap": "30758072247.00", "country": "Canada", "ipoyear": "2014", "industry": "Restaurants", @@ -29108,11 +29108,11 @@ { "symbol": "QTWO", "name": "Q2 Holdings Inc. Common Stock", - "lastsale": "$86.21", - "netchange": "1.83", - "pctchange": "2.169%", - "volume": "662112", - "marketCap": "5197012258.00", + "lastsale": "$90.50", + "netchange": "4.29", + "pctchange": "4.976%", + "volume": "1533344", + "marketCap": "5455627066.00", "country": "United States", "ipoyear": "2014", "industry": "Computer Software: Prepackaged Software", @@ -29122,11 +29122,11 @@ { "symbol": "QUAD", "name": "Quad Graphics Inc Class A Common Stock", - "lastsale": "$7.20", - "netchange": "0.58", - "pctchange": "8.761%", - "volume": "702291", - "marketCap": "375256130.00", + "lastsale": "$7.65", + "netchange": "0.45", + "pctchange": "6.25%", + "volume": "495910", + "marketCap": "398709639.00", "country": "United States", "ipoyear": "", "industry": "Publishing", @@ -29136,10 +29136,10 @@ { "symbol": "QVCC", "name": "QVC Inc. 6.250% Senior Secured Notes due 2068", - "lastsale": "$13.39", - "netchange": "0.11", - "pctchange": "0.828%", - "volume": "26258", + "lastsale": "$13.43", + "netchange": "0.04", + "pctchange": "0.299%", + "volume": "17249", "marketCap": "13.00", "country": "United States", "ipoyear": "2019", @@ -29150,10 +29150,10 @@ { "symbol": "QVCD", "name": "QVC Inc. 6.375% Senior Secured Notes due 2067", - "lastsale": "$13.57", - "netchange": "0.1499", - "pctchange": "1.117%", - "volume": "6857", + "lastsale": "$13.67", + "netchange": "0.10", + "pctchange": "0.737%", + "volume": "6675", "marketCap": "14.00", "country": "United States", "ipoyear": "2018", @@ -29164,11 +29164,11 @@ { "symbol": "R", "name": "Ryder System Inc. Common Stock", - "lastsale": "$152.21", - "netchange": "4.99", - "pctchange": "3.389%", - "volume": "276880", - "marketCap": "6436993321.00", + "lastsale": "$160.97", + "netchange": "8.76", + "pctchange": "5.755%", + "volume": "400167", + "marketCap": "6807455587.00", "country": "United States", "ipoyear": "", "industry": "Rental/Leasing Companies", @@ -29178,10 +29178,10 @@ { "symbol": "RA", "name": "Brookfield Real Assets Income Fund Inc. Common Stock", - "lastsale": "$13.35", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "181661", + "lastsale": "$13.31", + "netchange": "-0.04", + "pctchange": "-0.30%", + "volume": "262817", "marketCap": "0.00", "country": "United States", "ipoyear": "2016", @@ -29192,11 +29192,11 @@ { "symbol": "RACE", "name": "Ferrari N.V. Common Shares", - "lastsale": "$441.00", - "netchange": "-35.05", - "pctchange": "-7.363%", - "volume": "1518058", - "marketCap": "107494174242.00", + "lastsale": "$443.00", + "netchange": "2.00", + "pctchange": "0.454%", + "volume": "753646", + "marketCap": "107981676166.00", "country": "Italy", "ipoyear": "2015", "industry": "Auto Manufacturing", @@ -29206,11 +29206,11 @@ { "symbol": "RAMP", "name": "LiveRamp Holdings Inc. Common Stock", - "lastsale": "$25.22", - "netchange": "0.43", - "pctchange": "1.735%", - "volume": "417542", - "marketCap": "1679945712.00", + "lastsale": "$26.32", + "netchange": "1.10", + "pctchange": "4.362%", + "volume": "748129", + "marketCap": "1753218523.00", "country": "United States", "ipoyear": "2018", "industry": "EDP Services", @@ -29220,11 +29220,11 @@ { "symbol": "RBA", "name": "RB Global Inc. Common Stock", - "lastsale": "$86.63", - "netchange": "1.23", - "pctchange": "1.44%", - "volume": "729107", - "marketCap": "15961924453.00", + "lastsale": "$89.35", + "netchange": "2.72", + "pctchange": "3.14%", + "volume": "865217", + "marketCap": "16463095347.00", "country": "Canada", "ipoyear": "", "industry": "Business Services", @@ -29234,11 +29234,11 @@ { "symbol": "RBC", "name": "RBC Bearings Incorporated Common Stock", - "lastsale": "$287.85", - "netchange": "2.83", - "pctchange": "0.993%", - "volume": "125025", - "marketCap": "9041184276.00", + "lastsale": "$316.52", + "netchange": "28.67", + "pctchange": "9.96%", + "volume": "222523", + "marketCap": "9941690627.00", "country": "United States", "ipoyear": "2022", "industry": "Metal Fabrications", @@ -29248,11 +29248,11 @@ { "symbol": "RBLX", "name": "Roblox Corporation Class A Common Stock", - "lastsale": "$51.18", - "netchange": "1.18", - "pctchange": "2.36%", - "volume": "10260448", - "marketCap": "33585558241.00", + "lastsale": "$52.90", + "netchange": "1.72", + "pctchange": "3.361%", + "volume": "8568658", + "marketCap": "34714263989.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -29262,11 +29262,11 @@ { "symbol": "RBOT", "name": "Vicarious Surgical Inc. Class A Common Stock", - "lastsale": "$8.00", - "netchange": "-0.06", - "pctchange": "-0.744%", - "volume": "4171", - "marketCap": "47178424.00", + "lastsale": "$7.805", + "netchange": "-0.195", + "pctchange": "-2.438%", + "volume": "6168", + "marketCap": "46028450.00", "country": "Hong Kong", "ipoyear": "2020", "industry": "Industrial Specialties", @@ -29276,11 +29276,11 @@ { "symbol": "RBRK", "name": "Rubrik Inc. Class A Common Stock", - "lastsale": "$41.55", - "netchange": "0.03", - "pctchange": "0.072%", - "volume": "666968", - "marketCap": "7547690917.00", + "lastsale": "$43.29", + "netchange": "1.74", + "pctchange": "4.188%", + "volume": "1280536", + "marketCap": "7863767504.00", "country": "United States", "ipoyear": "2024", "industry": "Computer Software: Prepackaged Software", @@ -29290,11 +29290,11 @@ { "symbol": "RC", "name": "Ready Capital Corporation Common Stock", - "lastsale": "$6.78", - "netchange": "0.07", - "pctchange": "1.043%", - "volume": "1086374", - "marketCap": "1140496608.00", + "lastsale": "$6.98", + "netchange": "0.20", + "pctchange": "2.95%", + "volume": "2104930", + "marketCap": "1174139576.00", "country": "United States", "ipoyear": "2013", "industry": "Real Estate Investment Trusts", @@ -29304,10 +29304,10 @@ { "symbol": "RC^C", "name": "Ready Capital Corporation 6.25% Series C Cumulative Convertible Preferred Stock", - "lastsale": "$18.72", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "72", + "lastsale": "$18.6138", + "netchange": "-0.1062", + "pctchange": "-0.567%", + "volume": "1854", "marketCap": "", "country": "United States", "ipoyear": "", @@ -29318,10 +29318,10 @@ { "symbol": "RC^E", "name": "Ready Capital Corporation 6.50% Series E Cumulative Redeemable Preferred Stock", - "lastsale": "$19.12", - "netchange": "0.0606", - "pctchange": "0.318%", - "volume": "3975", + "lastsale": "$18.83", + "netchange": "-0.29", + "pctchange": "-1.517%", + "volume": "17536", "marketCap": "", "country": "United States", "ipoyear": "", @@ -29332,11 +29332,11 @@ { "symbol": "RCB", "name": "Ready Capital Corporation 6.20% Senior Notes due 2026", - "lastsale": "$24.40", - "netchange": "-0.01", - "pctchange": "-0.041%", - "volume": "12698", - "marketCap": "4104442072.00", + "lastsale": "$24.35", + "netchange": "-0.05", + "pctchange": "-0.205%", + "volume": "4840", + "marketCap": "4096031330.00", "country": "United States", "ipoyear": "2019", "industry": "Real Estate Investment Trusts", @@ -29346,11 +29346,11 @@ { "symbol": "RCC", "name": "Ready Capital Corporation 5.75% Senior Notes due 2026", - "lastsale": "$24.40", - "netchange": "-0.03", - "pctchange": "-0.123%", - "volume": "5431", - "marketCap": "4104442072.00", + "lastsale": "$24.39", + "netchange": "-0.01", + "pctchange": "-0.041%", + "volume": "1214", + "marketCap": "4102759923.00", "country": "United States", "ipoyear": "2021", "industry": "Real Estate Investment Trusts", @@ -29361,9 +29361,9 @@ "symbol": "RCFA", "name": "Perception Capital Corp. IV Class A Ordinary Shares", "lastsale": "$11.55", - "netchange": "0.01", - "pctchange": "0.087%", - "volume": "7480", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "9613", "marketCap": "0.00", "country": "", "ipoyear": "2021", @@ -29374,11 +29374,11 @@ { "symbol": "RCI", "name": "Rogers Communication Inc. Common Stock", - "lastsale": "$37.29", - "netchange": "0.63", - "pctchange": "1.718%", - "volume": "1326207", - "marketCap": "19810855778.00", + "lastsale": "$36.58", + "netchange": "-0.71", + "pctchange": "-1.904%", + "volume": "1102705", + "marketCap": "19433657934.00", "country": "Canada", "ipoyear": "", "industry": "Cable & Other Pay Television Services", @@ -29388,11 +29388,11 @@ { "symbol": "RCL", "name": "Royal Caribbean Cruises Ltd. Common Stock", - "lastsale": "$210.77", - "netchange": "6.38", - "pctchange": "3.121%", - "volume": "1435478", - "marketCap": "56670834335.00", + "lastsale": "$226.64", + "netchange": "15.87", + "pctchange": "7.53%", + "volume": "3377180", + "marketCap": "60937884394.00", "country": "United States", "ipoyear": "1993", "industry": "Marine Transportation", @@ -29402,10 +29402,10 @@ { "symbol": "RCS", "name": "PIMCO Strategic Income Fund Inc.", - "lastsale": "$7.66", - "netchange": "0.06", - "pctchange": "0.789%", - "volume": "153269", + "lastsale": "$7.64", + "netchange": "-0.02", + "pctchange": "-0.261%", + "volume": "104983", "marketCap": "0.00", "country": "United States", "ipoyear": "1994", @@ -29416,11 +29416,11 @@ { "symbol": "RCUS", "name": "Arcus Biosciences Inc. Common Stock", - "lastsale": "$15.29", - "netchange": "-0.27", - "pctchange": "-1.735%", - "volume": "536920", - "marketCap": "1397926551.00", + "lastsale": "$15.73", + "netchange": "0.44", + "pctchange": "2.878%", + "volume": "1017424", + "marketCap": "1438154654.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -29430,11 +29430,11 @@ { "symbol": "RDDT", "name": "Reddit Inc. Class A Common Stock", - "lastsale": "$122.57", - "netchange": "13.54", - "pctchange": "12.419%", - "volume": "10811276", - "marketCap": "21520627941.00", + "lastsale": "$121.08", + "netchange": "-1.49", + "pctchange": "-1.216%", + "volume": "6499633", + "marketCap": "21259016326.00", "country": "United States", "ipoyear": "2024", "industry": "EDP Services", @@ -29444,11 +29444,11 @@ { "symbol": "RDN", "name": "Radian Group Inc. Common Stock", - "lastsale": "$32.38", - "netchange": "0.27", - "pctchange": "0.841%", - "volume": "1543855", - "marketCap": "4870562525.00", + "lastsale": "$34.59", + "netchange": "2.21", + "pctchange": "6.825%", + "volume": "2020643", + "marketCap": "5202988194.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -29458,11 +29458,11 @@ { "symbol": "RDW", "name": "Redwire Corporation Common Stock", - "lastsale": "$8.00", - "netchange": "0.35", - "pctchange": "4.575%", - "volume": "253085", - "marketCap": "532284296.00", + "lastsale": "$8.58", + "netchange": "0.58", + "pctchange": "7.25%", + "volume": "681425", + "marketCap": "570874907.00", "country": "United States", "ipoyear": "2021", "industry": "Military/Government/Technical", @@ -29472,11 +29472,11 @@ { "symbol": "RDY", "name": "Dr. Reddy's Laboratories Ltd Common Stock", - "lastsale": "$14.61", - "netchange": "-0.188", - "pctchange": "-1.27%", - "volume": "493403", - "marketCap": "2437214866.00", + "lastsale": "$15.20", + "netchange": "0.59", + "pctchange": "4.038%", + "volume": "547826", + "marketCap": "12682663096.00", "country": "India", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -29486,11 +29486,11 @@ { "symbol": "RELX", "name": "RELX PLC PLC American Depositary Shares (Each representing One Ordinary Share)", - "lastsale": "$47.91", - "netchange": "0.85", - "pctchange": "1.806%", - "volume": "687936", - "marketCap": "89312514488.00", + "lastsale": "$47.71", + "netchange": "-0.20", + "pctchange": "-0.417%", + "volume": "1041599", + "marketCap": "88939679946.00", "country": "United Kingdom", "ipoyear": "2015", "industry": "Business Services", @@ -29500,11 +29500,11 @@ { "symbol": "RERE", "name": "ATRenew Inc. American Depositary Shares (every three of which representing two Class A ordinary shares)", - "lastsale": "$2.46", - "netchange": "0.11", - "pctchange": "4.681%", - "volume": "410149", - "marketCap": "545382000.00", + "lastsale": "$2.44", + "netchange": "-0.02", + "pctchange": "-0.813%", + "volume": "615808", + "marketCap": "540948000.00", "country": "Cayman Islands", "ipoyear": "2021", "industry": "Other Specialty Stores", @@ -29514,11 +29514,11 @@ { "symbol": "RES", "name": "RPC Inc. Common Stock", - "lastsale": "$5.88", - "netchange": "0.20", - "pctchange": "3.521%", - "volume": "1636172", - "marketCap": "1264037424.00", + "lastsale": "$6.46", + "netchange": "0.58", + "pctchange": "9.864%", + "volume": "2189212", + "marketCap": "1388721387.00", "country": "United States", "ipoyear": "", "industry": "Oilfield Services/Equipment", @@ -29528,11 +29528,11 @@ { "symbol": "REVG", "name": "REV Group Inc. Common Stock", - "lastsale": "$27.85", - "netchange": "0.82", - "pctchange": "3.034%", - "volume": "503414", - "marketCap": "1448159645.00", + "lastsale": "$29.58", + "netchange": "1.73", + "pctchange": "6.212%", + "volume": "865902", + "marketCap": "1538117139.00", "country": "United States", "ipoyear": "2017", "industry": "Auto Manufacturing", @@ -29542,11 +29542,11 @@ { "symbol": "REX", "name": "REX American Resources Corporation", - "lastsale": "$46.28", - "netchange": "0.62", - "pctchange": "1.358%", - "volume": "64370", - "marketCap": "813007795.00", + "lastsale": "$48.96", + "netchange": "2.68", + "pctchange": "5.791%", + "volume": "163442", + "marketCap": "860087762.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -29556,11 +29556,11 @@ { "symbol": "REXR", "name": "Rexford Industrial Realty Inc. Common Stock", - "lastsale": "$43.74", - "netchange": "0.57", - "pctchange": "1.32%", - "volume": "2142123", - "marketCap": "9727414052.00", + "lastsale": "$42.70", + "netchange": "-1.04", + "pctchange": "-2.378%", + "volume": "2841814", + "marketCap": "9496126658.00", "country": "United States", "ipoyear": "2013", "industry": "Real Estate Investment Trusts", @@ -29570,10 +29570,10 @@ { "symbol": "REXR^B", "name": "Rexford Industrial Realty Inc. 5.875% Series B Cumulative Redeemable Preferred Stock", - "lastsale": "$23.2025", - "netchange": "0.0525", - "pctchange": "0.227%", - "volume": "6005", + "lastsale": "$23.0975", + "netchange": "-0.105", + "pctchange": "-0.453%", + "volume": "18038", "marketCap": "", "country": "United States", "ipoyear": "", @@ -29584,10 +29584,10 @@ { "symbol": "REXR^C", "name": "Rexford Industrial Realty Inc. 5.625% Series C Cumulative Redeemable Preferred Stock par value $0.01 per share", - "lastsale": "$23.25", - "netchange": "0.10", - "pctchange": "0.432%", - "volume": "2856", + "lastsale": "$22.85", + "netchange": "-0.40", + "pctchange": "-1.72%", + "volume": "9745", "marketCap": "", "country": "United States", "ipoyear": "", @@ -29598,11 +29598,11 @@ { "symbol": "REZI", "name": "Resideo Technologies Inc. Common Stock ", - "lastsale": "$20.54", - "netchange": "0.46", - "pctchange": "2.291%", - "volume": "477643", - "marketCap": "3007309998.00", + "lastsale": "$21.90", + "netchange": "1.36", + "pctchange": "6.621%", + "volume": "1239113", + "marketCap": "3206430815.00", "country": "United States", "ipoyear": "2018", "industry": "Wholesale Distributors", @@ -29612,11 +29612,11 @@ { "symbol": "RF", "name": "Regions Financial Corporation Common Stock", - "lastsale": "$23.62", - "netchange": "0.23", - "pctchange": "0.983%", - "volume": "4756147", - "marketCap": "21615249618.00", + "lastsale": "$26.31", + "netchange": "2.69", + "pctchange": "11.389%", + "volume": "20811359", + "marketCap": "24076935540.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -29626,10 +29626,10 @@ { "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": "$25.02", - "netchange": "0.17", - "pctchange": "0.684%", - "volume": "44028", + "lastsale": "$24.89", + "netchange": "-0.13", + "pctchange": "-0.52%", + "volume": "26970", "marketCap": "", "country": "United States", "ipoyear": "", @@ -29640,10 +29640,10 @@ { "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": "$19.84", - "netchange": "0.23", - "pctchange": "1.173%", - "volume": "58461", + "lastsale": "$19.52", + "netchange": "-0.32", + "pctchange": "-1.613%", + "volume": "44237", "marketCap": "", "country": "United States", "ipoyear": "", @@ -29654,10 +29654,10 @@ { "symbol": "RF^F", "name": "Regions Financial Corporation Depositary Shares Each Representing a 1/40th Interest in a Share of Non-Cumulative Perpetual Preferred Stock Series F", - "lastsale": "$26.06", - "netchange": "0.12", - "pctchange": "0.463%", - "volume": "57476", + "lastsale": "$25.83", + "netchange": "-0.23", + "pctchange": "-0.883%", + "volume": "63423", "marketCap": "", "country": "United States", "ipoyear": "", @@ -29668,11 +29668,11 @@ { "symbol": "RFI", "name": "Cohen & Steers Total Return Realty Fund Inc. Common Stock", - "lastsale": "$12.87", - "netchange": "0.11", - "pctchange": "0.862%", - "volume": "22920", - "marketCap": "632414142.00", + "lastsale": "$12.63", + "netchange": "-0.24", + "pctchange": "-1.865%", + "volume": "87777", + "marketCap": "620620872.00", "country": "United States", "ipoyear": "1993", "industry": "Investment Managers", @@ -29682,11 +29682,11 @@ { "symbol": "RFL", "name": "Rafael Holdings Inc. Class B Common Stock", - "lastsale": "$1.81", - "netchange": "-0.03", - "pctchange": "-1.63%", - "volume": "11036", - "marketCap": "44465665.00", + "lastsale": "$1.90", + "netchange": "0.09", + "pctchange": "4.972%", + "volume": "20702", + "marketCap": "46676665.00", "country": "United States", "ipoyear": "2018", "industry": "Real Estate", @@ -29696,11 +29696,11 @@ { "symbol": "RFM", "name": "RiverNorth Flexible Municipal Income Fund Inc. Common Stock", - "lastsale": "$15.825", - "netchange": "0.045", - "pctchange": "0.285%", - "volume": "10441", - "marketCap": "96765112.00", + "lastsale": "$15.66", + "netchange": "-0.165", + "pctchange": "-1.043%", + "volume": "28930", + "marketCap": "95756186.00", "country": "", "ipoyear": "2020", "industry": "Finance/Investors Services", @@ -29710,11 +29710,11 @@ { "symbol": "RFMZ", "name": "RiverNorth Flexible Municipal Income Fund II Inc. Common Stock", - "lastsale": "$14.082", - "netchange": "0.052", - "pctchange": "0.371%", - "volume": "30336", - "marketCap": "342921428.00", + "lastsale": "$13.86", + "netchange": "-0.222", + "pctchange": "-1.576%", + "volume": "136519", + "marketCap": "337515338.00", "country": "", "ipoyear": "2021", "industry": "Trusts Except Educational Religious and Charitable", @@ -29724,11 +29724,11 @@ { "symbol": "RGA", "name": "Reinsurance Group of America Incorporated Common Stock", - "lastsale": "$212.96", - "netchange": "1.41", - "pctchange": "0.667%", - "volume": "198140", - "marketCap": "14026467717.00", + "lastsale": "$227.66", + "netchange": "14.70", + "pctchange": "6.903%", + "volume": "531106", + "marketCap": "14994673368.00", "country": "United States", "ipoyear": "", "industry": "Life Insurance", @@ -29738,11 +29738,11 @@ { "symbol": "RGR", "name": "Sturm Ruger & Company Inc. Common Stock", - "lastsale": "$41.76", - "netchange": "1.31", - "pctchange": "3.239%", - "volume": "330640", - "marketCap": "701184810.00", + "lastsale": "$40.66", + "netchange": "-1.10", + "pctchange": "-2.634%", + "volume": "593658", + "marketCap": "682714904.00", "country": "United States", "ipoyear": "", "industry": "Ordnance And Accessories", @@ -29752,11 +29752,11 @@ { "symbol": "RGT", "name": "Royce Global Trust Inc. Common Stock", - "lastsale": "$11.48", - "netchange": "0.09", - "pctchange": "0.79%", - "volume": "11182", - "marketCap": "71944506.00", + "lastsale": "$11.71", + "netchange": "0.23", + "pctchange": "2.003%", + "volume": "12750", + "marketCap": "73385903.00", "country": "", "ipoyear": "2013", "industry": "Trusts Except Educational Religious and Charitable", @@ -29766,11 +29766,11 @@ { "symbol": "RH", "name": "RH Common Stock", - "lastsale": "$332.23", - "netchange": "2.69", - "pctchange": "0.816%", - "volume": "507037", - "marketCap": "6140506424.00", + "lastsale": "$323.62", + "netchange": "-8.61", + "pctchange": "-2.592%", + "volume": "1323919", + "marketCap": "5981370403.00", "country": "United States", "ipoyear": "2012", "industry": "Other Specialty Stores", @@ -29780,11 +29780,11 @@ { "symbol": "RHI", "name": "Robert Half Inc. Common Stock", - "lastsale": "$69.01", - "netchange": "0.62", - "pctchange": "0.907%", - "volume": "778879", - "marketCap": "7125343505.00", + "lastsale": "$76.22", + "netchange": "7.21", + "pctchange": "10.448%", + "volume": "2103248", + "marketCap": "7869782378.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -29794,11 +29794,11 @@ { "symbol": "RHP", "name": "Ryman Hospitality Properties Inc. (REIT)", - "lastsale": "$108.30", - "netchange": "-0.62", - "pctchange": "-0.569%", - "volume": "779095", - "marketCap": "6487173357.00", + "lastsale": "$113.04", + "netchange": "4.74", + "pctchange": "4.377%", + "volume": "949776", + "marketCap": "6771099504.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -29808,11 +29808,11 @@ { "symbol": "RIG", "name": "Transocean Ltd (Switzerland) Common Stock", - "lastsale": "$4.45", - "netchange": "0.04", - "pctchange": "0.907%", - "volume": "19946121", - "marketCap": "3897325998.00", + "lastsale": "$4.67", + "netchange": "0.22", + "pctchange": "4.944%", + "volume": "30901977", + "marketCap": "4090002789.00", "country": "Switzerland", "ipoyear": "", "industry": "Oil & Gas Production", @@ -29822,11 +29822,11 @@ { "symbol": "RIO", "name": "Rio Tinto Plc Common Stock", - "lastsale": "$65.50", - "netchange": "0.49", - "pctchange": "0.754%", - "volume": "1490922", - "marketCap": "82053073475.00", + "lastsale": "$65.33", + "netchange": "-0.17", + "pctchange": "-0.26%", + "volume": "2931005", + "marketCap": "81840111299.00", "country": "Australia", "ipoyear": "2002", "industry": "Metal Mining", @@ -29836,11 +29836,11 @@ { "symbol": "RITM", "name": "Rithm Capital Corp. Common Stock", - "lastsale": "$10.52", - "netchange": "0.11", - "pctchange": "1.057%", - "volume": "3572473", - "marketCap": "5151985079.00", + "lastsale": "$10.56", + "netchange": "0.04", + "pctchange": "0.38%", + "volume": "6797900", + "marketCap": "5171574376.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -29850,10 +29850,10 @@ { "symbol": "RITM^A", "name": "Rithm Capital Corp. 7.50% Series A Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$25.306", - "netchange": "-0.084", - "pctchange": "-0.331%", - "volume": "27513", + "lastsale": "$25.29", + "netchange": "-0.016", + "pctchange": "-0.063%", + "volume": "31148", "marketCap": "", "country": "United States", "ipoyear": "", @@ -29864,10 +29864,10 @@ { "symbol": "RITM^B", "name": "Rithm Capital Corp. 7.125% Series B Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$25.22", - "netchange": "-0.06", - "pctchange": "-0.237%", - "volume": "49457", + "lastsale": "$25.25", + "netchange": "0.03", + "pctchange": "0.119%", + "volume": "43072", "marketCap": "", "country": "United States", "ipoyear": "", @@ -29878,10 +29878,10 @@ { "symbol": "RITM^C", "name": "Rithm Capital Corp. 6.375% Series C Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$24.40", - "netchange": "0.11", - "pctchange": "0.453%", - "volume": "21097", + "lastsale": "$24.315", + "netchange": "-0.085", + "pctchange": "-0.348%", + "volume": "34646", "marketCap": "", "country": "United States", "ipoyear": "", @@ -29892,10 +29892,10 @@ { "symbol": "RITM^D", "name": "Rithm Capital Corp. 7.00% Fixed-Rate Reset Series D Cumulative Redeemable Preferred Stock", - "lastsale": "$24.18", - "netchange": "0.05", - "pctchange": "0.207%", - "volume": "15684", + "lastsale": "$24.165", + "netchange": "-0.015", + "pctchange": "-0.062%", + "volume": "12202", "marketCap": "", "country": "United States", "ipoyear": "", @@ -29906,10 +29906,10 @@ { "symbol": "RIV", "name": "RiverNorth Opportunities Fund Inc. Common Stock", - "lastsale": "$12.51", - "netchange": "0.03", - "pctchange": "0.24%", - "volume": "60722", + "lastsale": "$12.50", + "netchange": "-0.01", + "pctchange": "-0.08%", + "volume": "80666", "marketCap": "0.00", "country": "United States", "ipoyear": "2015", @@ -29920,10 +29920,10 @@ { "symbol": "RIV^A", "name": "RiverNorth Opportunities Fund Inc. 6.00% Series A Perpetual Preferred Stock", - "lastsale": "$23.69", - "netchange": "0.03", - "pctchange": "0.127%", - "volume": "2280", + "lastsale": "$23.44", + "netchange": "-0.25", + "pctchange": "-1.055%", + "volume": "17206", "marketCap": "", "country": "United States", "ipoyear": "", @@ -29934,11 +29934,11 @@ { "symbol": "RJF", "name": "Raymond James Financial Inc. Common Stock", - "lastsale": "$146.45", - "netchange": "1.10", - "pctchange": "0.757%", - "volume": "1187143", - "marketCap": "30160416788.00", + "lastsale": "$160.79", + "netchange": "14.34", + "pctchange": "9.792%", + "volume": "2330350", + "marketCap": "33113645718.00", "country": "United States", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -29948,10 +29948,10 @@ { "symbol": "RJF^B", "name": "Raymond James Financial Inc. Depositary Shares each representing a 1/40th interest in a share of 6.375% Fixed-to-Floating Rate Series B Non-Cumulative Perpetual Preferred Stock", - "lastsale": "$25.18", - "netchange": "0.02", - "pctchange": "0.079%", - "volume": "7127", + "lastsale": "$25.1809", + "netchange": "0.0009", + "pctchange": "0.004%", + "volume": "5650", "marketCap": "", "country": "United States", "ipoyear": "", @@ -29962,11 +29962,11 @@ { "symbol": "RKT", "name": "Rocket Companies Inc. Class A Common Stock", - "lastsale": "$16.30", - "netchange": "0.30", - "pctchange": "1.875%", - "volume": "2222119", - "marketCap": "32428006068.00", + "lastsale": "$15.75", + "netchange": "-0.55", + "pctchange": "-3.374%", + "volume": "4050581", + "marketCap": "31333809544.00", "country": "United States", "ipoyear": "2020", "industry": "Finance: Consumer Services", @@ -29976,11 +29976,11 @@ { "symbol": "RL", "name": "Ralph Lauren Corporation Common Stock", - "lastsale": "$203.36", - "netchange": "3.47", - "pctchange": "1.736%", - "volume": "763397", - "marketCap": "12595991910.00", + "lastsale": "$208.04", + "netchange": "4.68", + "pctchange": "2.301%", + "volume": "1293693", + "marketCap": "12885868199.00", "country": "United States", "ipoyear": "1997", "industry": "Apparel", @@ -29990,11 +29990,11 @@ { "symbol": "RLI", "name": "RLI Corp. Common Stock (DE)", - "lastsale": "$159.90", - "netchange": "1.64", - "pctchange": "1.036%", - "volume": "88831", - "marketCap": "7326852413.00", + "lastsale": "$167.32", + "netchange": "7.42", + "pctchange": "4.64%", + "volume": "140248", + "marketCap": "7666847691.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -30004,11 +30004,11 @@ { "symbol": "RLJ", "name": "RLJ Lodging Trust Common Shares of Beneficial Interest $0.01 par value", - "lastsale": "$8.89", - "netchange": "0.05", - "pctchange": "0.566%", - "volume": "1140268", - "marketCap": "1378164720.00", + "lastsale": "$9.34", + "netchange": "0.45", + "pctchange": "5.062%", + "volume": "3089772", + "marketCap": "1447925589.00", "country": "United States", "ipoyear": "2011", "industry": "Real Estate Investment Trusts", @@ -30018,10 +30018,10 @@ { "symbol": "RLJ^A", "name": "RLJ Lodging Trust $1.95 Series A Cumulative Convertible Preferred Shares", - "lastsale": "$25.71", - "netchange": "0.09", - "pctchange": "0.351%", - "volume": "21914", + "lastsale": "$25.39", + "netchange": "-0.32", + "pctchange": "-1.245%", + "volume": "72235", "marketCap": "", "country": "United States", "ipoyear": "", @@ -30032,10 +30032,10 @@ { "symbol": "RLTY", "name": "Cohen & Steers Real Estate Opportunities and Income Fund Common Shares of Beneficial Interest", - "lastsale": "$16.22", - "netchange": "0.17", - "pctchange": "1.059%", - "volume": "98106", + "lastsale": "$15.92", + "netchange": "-0.30", + "pctchange": "-1.85%", + "volume": "149921", "marketCap": "0.00", "country": "", "ipoyear": "2022", @@ -30046,11 +30046,11 @@ { "symbol": "RLX", "name": "RLX Technology Inc. American Depositary Shares each representing the right to receive one (1) Class A ordinary share", - "lastsale": "$1.61", + "lastsale": "$1.60", "netchange": "-0.01", - "pctchange": "-0.617%", - "volume": "7701725", - "marketCap": "2528972818.00", + "pctchange": "-0.621%", + "volume": "11290246", + "marketCap": "2513264912.00", "country": "Cayman Islands", "ipoyear": "2021", "industry": " Medicinal Chemicals and Botanical Products ", @@ -30060,11 +30060,11 @@ { "symbol": "RM", "name": "Regional Management Corp. Common Stock", - "lastsale": "$29.66", - "netchange": "0.22", - "pctchange": "0.747%", - "volume": "20209", - "marketCap": "301215096.00", + "lastsale": "$32.89", + "netchange": "3.23", + "pctchange": "10.89%", + "volume": "86374", + "marketCap": "334017684.00", "country": "United States", "ipoyear": "2012", "industry": "Finance: Consumer Services", @@ -30074,11 +30074,11 @@ { "symbol": "RMAX", "name": "RE/MAX Holdings Inc. Class A Common Stock", - "lastsale": "$12.38", - "netchange": "0.45", - "pctchange": "3.772%", - "volume": "256931", - "marketCap": "233636016.00", + "lastsale": "$12.30", + "netchange": "-0.08", + "pctchange": "-0.646%", + "volume": "260269", + "marketCap": "232126252.00", "country": "United States", "ipoyear": "2013", "industry": "Real Estate", @@ -30088,11 +30088,11 @@ { "symbol": "RMD", "name": "ResMed Inc. Common Stock", - "lastsale": "$245.74", - "netchange": "2.13", - "pctchange": "0.874%", - "volume": "1079658", - "marketCap": "36073586622.00", + "lastsale": "$245.63", + "netchange": "-0.11", + "pctchange": "-0.045%", + "volume": "802462", + "marketCap": "36057439090.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -30102,11 +30102,11 @@ { "symbol": "RMI", "name": "RiverNorth Opportunistic Municipal Income Fund Inc. Common Stock", - "lastsale": "$15.9499", - "netchange": "0.0798", - "pctchange": "0.503%", - "volume": "20606", - "marketCap": "101652987.00", + "lastsale": "$15.78", + "netchange": "-0.1699", + "pctchange": "-1.065%", + "volume": "20426", + "marketCap": "100570169.00", "country": "", "ipoyear": "2018", "industry": "Finance/Investors Services", @@ -30116,11 +30116,11 @@ { "symbol": "RMM", "name": "RiverNorth Managed Duration Municipal Income Fund Inc. Common Stock", - "lastsale": "$15.405", - "netchange": "0.045", - "pctchange": "0.293%", - "volume": "26939", - "marketCap": "304088969.00", + "lastsale": "$15.33", + "netchange": "-0.075", + "pctchange": "-0.487%", + "volume": "39433", + "marketCap": "302608497.00", "country": "", "ipoyear": "2019", "industry": "Trusts Except Educational Religious and Charitable", @@ -30130,11 +30130,11 @@ { "symbol": "RMMZ", "name": "RiverNorth Managed Duration Municipal Income Fund II Inc. Common Stock", - "lastsale": "$15.95", - "netchange": "0.11", - "pctchange": "0.694%", - "volume": "20926", - "marketCap": "314847067.00", + "lastsale": "$15.75", + "netchange": "-0.20", + "pctchange": "-1.254%", + "volume": "36832", + "marketCap": "310899141.00", "country": "", "ipoyear": "2022", "industry": "Investment Managers", @@ -30144,11 +30144,11 @@ { "symbol": "RMT", "name": "Royce Micro-Cap Trust Inc. Common Stock", - "lastsale": "$9.56", - "netchange": "0.20", - "pctchange": "2.137%", - "volume": "110423", - "marketCap": "442332663.00", + "lastsale": "$10.04", + "netchange": "0.48", + "pctchange": "5.021%", + "volume": "213310", + "marketCap": "464541834.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -30158,11 +30158,11 @@ { "symbol": "RNG", "name": "RingCentral Inc. Class A Common Stock", - "lastsale": "$36.61", - "netchange": "0.45", - "pctchange": "1.244%", - "volume": "1190710", - "marketCap": "3361529358.00", + "lastsale": "$37.50", + "netchange": "0.89", + "pctchange": "2.431%", + "volume": "1562331", + "marketCap": "3443249138.00", "country": "United States", "ipoyear": "2013", "industry": "EDP Services", @@ -30172,11 +30172,11 @@ { "symbol": "RNGR", "name": "Ranger Energy Services Inc. Class A Common Stock", - "lastsale": "$14.11", - "netchange": "0.35", - "pctchange": "2.544%", - "volume": "175881", - "marketCap": "313879941.00", + "lastsale": "$14.67", + "netchange": "0.56", + "pctchange": "3.969%", + "volume": "268118", + "marketCap": "326337260.00", "country": "United States", "ipoyear": "2017", "industry": "Oilfield Services/Equipment", @@ -30186,11 +30186,11 @@ { "symbol": "RNP", "name": "Cohen & Steers REIT and Preferred and Income Fund Inc. Common Shares", - "lastsale": "$23.09", - "netchange": "0.49", - "pctchange": "2.168%", - "volume": "84692", - "marketCap": "1134610921.00", + "lastsale": "$22.74", + "netchange": "-0.35", + "pctchange": "-1.516%", + "volume": "147891", + "marketCap": "1117412401.00", "country": "United States", "ipoyear": "2003", "industry": "Investment Managers", @@ -30200,11 +30200,11 @@ { "symbol": "RNR", "name": "RenaissanceRe Holdings Ltd. Common Stock", - "lastsale": "$269.29", - "netchange": "2.80", - "pctchange": "1.051%", - "volume": "326571", - "marketCap": "14044999566.00", + "lastsale": "$277.90", + "netchange": "8.61", + "pctchange": "3.197%", + "volume": "439952", + "marketCap": "14494059859.00", "country": "Bermuda", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -30214,10 +30214,10 @@ { "symbol": "RNR^F", "name": "RenaissanceRe Holdings Ltd. Depositary Shares each Representing a 1/1000th Interest in a 5.750% Series F Preference Share", - "lastsale": "$24.5925", - "netchange": "0.2025", - "pctchange": "0.83%", - "volume": "28183", + "lastsale": "$24.38", + "netchange": "-0.2125", + "pctchange": "-0.864%", + "volume": "8033", "marketCap": "", "country": "Bermuda", "ipoyear": "", @@ -30228,10 +30228,10 @@ { "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": "$18.62", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "241132", + "lastsale": "$18.46", + "netchange": "-0.16", + "pctchange": "-0.859%", + "volume": "14400", "marketCap": "", "country": "Bermuda", "ipoyear": "", @@ -30242,11 +30242,11 @@ { "symbol": "RNST", "name": "Renasant Corporation Common Stock", - "lastsale": "$34.06", - "netchange": "0.82", - "pctchange": "2.467%", - "volume": "564628", - "marketCap": "2164764465.00", + "lastsale": "$38.18", + "netchange": "4.12", + "pctchange": "12.096%", + "volume": "1100311", + "marketCap": "2426620883.00", "country": "United States", "ipoyear": "2023", "industry": "Major Banks", @@ -30256,11 +30256,11 @@ { "symbol": "ROG", "name": "Rogers Corporation Common Stock", - "lastsale": "$103.82", - "netchange": "1.95", - "pctchange": "1.914%", - "volume": "129550", - "marketCap": "1937339028.00", + "lastsale": "$112.62", + "netchange": "8.80", + "pctchange": "8.476%", + "volume": "238222", + "marketCap": "2101551929.00", "country": "United States", "ipoyear": "1960", "industry": "Major Chemicals", @@ -30270,11 +30270,11 @@ { "symbol": "ROK", "name": "Rockwell Automation Inc. Common Stock", - "lastsale": "$269.20", - "netchange": "4.55", - "pctchange": "1.719%", - "volume": "792683", - "marketCap": "30545419504.00", + "lastsale": "$294.00", + "netchange": "24.80", + "pctchange": "9.212%", + "volume": "2203132", + "marketCap": "33359410602.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -30284,11 +30284,11 @@ { "symbol": "ROL", "name": "Rollins Inc. Common Stock", - "lastsale": "$48.55", - "netchange": "0.69", - "pctchange": "1.442%", - "volume": "1402659", - "marketCap": "23513008527.00", + "lastsale": "$48.62", + "netchange": "0.07", + "pctchange": "0.144%", + "volume": "2280481", + "marketCap": "23546909878.00", "country": "United States", "ipoyear": "", "industry": "Diversified Commercial Services", @@ -30298,11 +30298,11 @@ { "symbol": "RPM", "name": "RPM International Inc. Common Stock", - "lastsale": "$129.51", - "netchange": "1.97", - "pctchange": "1.545%", - "volume": "578712", - "marketCap": "16668188897.00", + "lastsale": "$134.49", + "netchange": "4.98", + "pctchange": "3.845%", + "volume": "772336", + "marketCap": "17309124583.00", "country": "United States", "ipoyear": "", "industry": "Paints/Coatings", @@ -30312,11 +30312,11 @@ { "symbol": "RQI", "name": "Cohen & Steers Quality Income Realty Fund Inc Common Shares", - "lastsale": "$13.47", - "netchange": "0.22", - "pctchange": "1.66%", - "volume": "226315", - "marketCap": "1809026496.00", + "lastsale": "$13.08", + "netchange": "-0.39", + "pctchange": "-2.895%", + "volume": "664379", + "marketCap": "1756649337.00", "country": "United States", "ipoyear": "2002", "industry": "Trusts Except Educational Religious and Charitable", @@ -30326,11 +30326,11 @@ { "symbol": "RRC", "name": "Range Resources Corporation Common Stock", - "lastsale": "$30.78", - "netchange": "0.22", - "pctchange": "0.72%", - "volume": "1350419", - "marketCap": "7427510935.00", + "lastsale": "$32.82", + "netchange": "2.04", + "pctchange": "6.628%", + "volume": "2523790", + "marketCap": "7919782615.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -30340,11 +30340,11 @@ { "symbol": "RRX", "name": "Regal Rexnord Corporation Common Stock", - "lastsale": "$167.97", - "netchange": "-2.25", - "pctchange": "-1.322%", - "volume": "994370", - "marketCap": "11176911087.00", + "lastsale": "$181.60", + "netchange": "13.63", + "pctchange": "8.115%", + "volume": "1087022", + "marketCap": "12083866484.00", "country": "United States", "ipoyear": "1976", "industry": "Metal Fabrications", @@ -30354,11 +30354,11 @@ { "symbol": "RS", "name": "Reliance Inc. Common Stock", - "lastsale": "$291.70", - "netchange": "2.66", - "pctchange": "0.92%", - "volume": "294257", - "marketCap": "15786881009.00", + "lastsale": "$326.32", + "netchange": "34.62", + "pctchange": "11.868%", + "volume": "698128", + "marketCap": "17660524548.00", "country": "United States", "ipoyear": "1994", "industry": "Metal Fabrications", @@ -30368,11 +30368,11 @@ { "symbol": "RSF", "name": "RiverNorth Capital and Income Fund Common Stock", - "lastsale": "$15.3599", - "netchange": "0.0701", - "pctchange": "0.458%", - "volume": "7354", - "marketCap": "51326289.00", + "lastsale": "$15.41", + "netchange": "0.0501", + "pctchange": "0.326%", + "volume": "12910", + "marketCap": "51493702.00", "country": "", "ipoyear": "2019", "industry": "Investment Managers", @@ -30382,11 +30382,11 @@ { "symbol": "RSG", "name": "Republic Services Inc. Common Stock", - "lastsale": "$202.14", - "netchange": "1.55", - "pctchange": "0.773%", - "volume": "730749", - "marketCap": "63300565898.00", + "lastsale": "$207.07", + "netchange": "4.93", + "pctchange": "2.439%", + "volume": "1442307", + "marketCap": "64844405761.00", "country": "United States", "ipoyear": "1998", "industry": "Environmental Services", @@ -30396,11 +30396,11 @@ { "symbol": "RSI", "name": "Rush Street Interactive Inc. Class A Common Stock", - "lastsale": "$10.17", - "netchange": "-0.69", - "pctchange": "-6.354%", - "volume": "3630371", - "marketCap": "2295327934.00", + "lastsale": "$10.84", + "netchange": "0.67", + "pctchange": "6.588%", + "volume": "3548289", + "marketCap": "2446544228.00", "country": "United States", "ipoyear": "2020", "industry": "Services-Misc. Amusement & Recreation", @@ -30410,11 +30410,11 @@ { "symbol": "RSKD", "name": "Riskified Ltd. Class A Ordinary Shares", - "lastsale": "$4.51", - "netchange": "0.04", - "pctchange": "0.895%", - "volume": "715293", - "marketCap": "805277282.00", + "lastsale": "$4.61", + "netchange": "0.10", + "pctchange": "2.217%", + "volume": "308759", + "marketCap": "823132654.00", "country": "", "ipoyear": "2021", "industry": "Business Services", @@ -30424,11 +30424,11 @@ { "symbol": "RTO", "name": "Rentokil Initial plc American Depositary Shares (each representing five (5) Ordinary Shares)", - "lastsale": "$26.45", - "netchange": "0.88", - "pctchange": "3.442%", - "volume": "616462", - "marketCap": "13354815992.00", + "lastsale": "$26.51", + "netchange": "0.06", + "pctchange": "0.227%", + "volume": "401080", + "marketCap": "13385110470.00", "country": "United States", "ipoyear": "2022", "industry": "Other Consumer Services", @@ -30438,11 +30438,11 @@ { "symbol": "RTX", "name": "RTX Corporation Common Stock", - "lastsale": "$118.98", - "netchange": "0.98", - "pctchange": "0.831%", - "volume": "8091969", - "marketCap": "158364330915.00", + "lastsale": "$121.59", + "netchange": "2.61", + "pctchange": "2.194%", + "volume": "9630911", + "marketCap": "161838283711.00", "country": "United States", "ipoyear": "", "industry": "Aerospace", @@ -30452,11 +30452,11 @@ { "symbol": "RVLV", "name": "Revolve Group Inc. Class A Common Stock", - "lastsale": "$26.02", - "netchange": "0.75", - "pctchange": "2.968%", - "volume": "1303304", - "marketCap": "1837719848.00", + "lastsale": "$33.28", + "netchange": "7.26", + "pctchange": "27.902%", + "volume": "3986031", + "marketCap": "2350473349.00", "country": "United States", "ipoyear": "2019", "industry": "Catalog/Specialty Distribution", @@ -30466,11 +30466,11 @@ { "symbol": "RVT", "name": "Royce Small-Cap Trust Inc. Common Stock", - "lastsale": "$15.42", - "netchange": "0.23", - "pctchange": "1.514%", - "volume": "175319", - "marketCap": "1664692545.00", + "lastsale": "$16.31", + "netchange": "0.89", + "pctchange": "5.772%", + "volume": "613110", + "marketCap": "1760774022.00", "country": "United States", "ipoyear": "1986", "industry": "Trusts Except Educational Religious and Charitable", @@ -30480,11 +30480,11 @@ { "symbol": "RVTY", "name": "Revvity Inc. Common Stock", - "lastsale": "$125.96", - "netchange": "1.14", - "pctchange": "0.913%", - "volume": "855892", - "marketCap": "15535491740.00", + "lastsale": "$124.86", + "netchange": "-1.10", + "pctchange": "-0.873%", + "volume": "1441935", + "marketCap": "15399821361.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -30494,11 +30494,11 @@ { "symbol": "RWT", "name": "Redwood Trust Inc. Common Stock", - "lastsale": "$7.22", - "netchange": "-0.01", - "pctchange": "-0.138%", - "volume": "840055", - "marketCap": "954597766.00", + "lastsale": "$7.12", + "netchange": "-0.10", + "pctchange": "-1.385%", + "volume": "1912822", + "marketCap": "941376190.00", "country": "United States", "ipoyear": "1995", "industry": "Real Estate Investment Trusts", @@ -30508,10 +30508,10 @@ { "symbol": "RWT^A", "name": "Redwood Trust Inc. 10.00% Series A Fixed-Rate Reset Cumulative Redeemable Preferred Stock", - "lastsale": "$26.20", - "netchange": "0.30", - "pctchange": "1.158%", - "volume": "4702", + "lastsale": "$25.90", + "netchange": "-0.30", + "pctchange": "-1.145%", + "volume": "2194", "marketCap": "", "country": "United States", "ipoyear": "", @@ -30522,11 +30522,11 @@ { "symbol": "RWTN", "name": "Redwood Trust Inc. 9.125% Senior Notes Due 2029", - "lastsale": "$25.37", - "netchange": "-0.1939", - "pctchange": "-0.758%", - "volume": "9206", - "marketCap": "3354313755.00", + "lastsale": "$25.48", + "netchange": "0.11", + "pctchange": "0.434%", + "volume": "1871", + "marketCap": "3368857488.00", "country": "United States", "ipoyear": "2024", "industry": "Real Estate Investment Trusts", @@ -30536,11 +30536,11 @@ { "symbol": "RWTO", "name": "Redwood Trust Inc. 9.00% Senior Notes Due 2029", - "lastsale": "$25.5501", - "netchange": "0.1341", - "pctchange": "0.528%", - "volume": "7513", - "marketCap": "3378125813.00", + "lastsale": "$25.49", + "netchange": "-0.0601", + "pctchange": "-0.235%", + "volume": "10796", + "marketCap": "3370179646.00", "country": "United States", "ipoyear": "2024", "industry": "Real Estate Investment Trusts", @@ -30550,11 +30550,11 @@ { "symbol": "RXO", "name": "RXO Inc. Common Stock", - "lastsale": "$28.20", - "netchange": "0.25", - "pctchange": "0.894%", - "volume": "785414", - "marketCap": "3317066821.00", + "lastsale": "$31.90", + "netchange": "3.70", + "pctchange": "13.121%", + "volume": "1791709", + "marketCap": "3752284808.00", "country": "United States", "ipoyear": "2022", "industry": "Transportation Services", @@ -30564,11 +30564,11 @@ { "symbol": "RY", "name": "Royal Bank Of Canada Common Stock", - "lastsale": "$123.15", - "netchange": "0.88", - "pctchange": "0.72%", - "volume": "648888", - "marketCap": "174190232509.00", + "lastsale": "$122.72", + "netchange": "-0.43", + "pctchange": "-0.349%", + "volume": "1111410", + "marketCap": "173582016512.00", "country": "Canada", "ipoyear": "", "industry": "Commercial Banks", @@ -30578,11 +30578,11 @@ { "symbol": "RYAM", "name": "Rayonier Advanced Materials Inc. Common Stock", - "lastsale": "$8.13", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "906656", - "marketCap": "535707635.00", + "lastsale": "$9.83", + "netchange": "1.70", + "pctchange": "20.91%", + "volume": "2372579", + "marketCap": "647725221.00", "country": "United States", "ipoyear": "2014", "industry": "Paper", @@ -30592,11 +30592,11 @@ { "symbol": "RYAN", "name": "Ryan Specialty Holdings Inc. Class A Common Stock", - "lastsale": "$69.20", - "netchange": "1.63", - "pctchange": "2.412%", - "volume": "809172", - "marketCap": "18119453875.00", + "lastsale": "$68.95", + "netchange": "-0.25", + "pctchange": "-0.361%", + "volume": "981784", + "marketCap": "18053993420.00", "country": "United States", "ipoyear": "2021", "industry": "Specialty Insurers", @@ -30606,11 +30606,11 @@ { "symbol": "RYI", "name": "Ryerson Holding Corporation Common Stock", - "lastsale": "$22.38", - "netchange": "0.72", - "pctchange": "3.324%", - "volume": "193758", - "marketCap": "712738478.00", + "lastsale": "$26.12", + "netchange": "3.74", + "pctchange": "16.711%", + "volume": "433337", + "marketCap": "831846696.00", "country": "United States", "ipoyear": "2014", "industry": "Metal Fabrications", @@ -30620,11 +30620,11 @@ { "symbol": "RYN", "name": "Rayonier Inc. REIT Common Stock", - "lastsale": "$31.68", - "netchange": "0.30", - "pctchange": "0.956%", - "volume": "503045", - "marketCap": "4719740351.00", + "lastsale": "$31.47", + "netchange": "-0.21", + "pctchange": "-0.663%", + "volume": "878014", + "marketCap": "4688454193.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -30634,11 +30634,11 @@ { "symbol": "RZB", "name": "Reinsurance Group of America Incorporated 5.75% Fixed-To-Floating Rate Subordinated Debentures due 2056", - "lastsale": "$25.03", - "netchange": "0.01", - "pctchange": "0.04%", - "volume": "40430", - "marketCap": "1648584180.00", + "lastsale": "$25.00", + "netchange": "-0.03", + "pctchange": "-0.12%", + "volume": "13460", + "marketCap": "1646608250.00", "country": "United States", "ipoyear": "2016", "industry": "Life Insurance", @@ -30648,11 +30648,11 @@ { "symbol": "RZC", "name": "Reinsurance Group of America Incorporated 7.125% Fixed-Rate Reset Subordinated Debentures due 2052", - "lastsale": "$26.85", - "netchange": "0.09", - "pctchange": "0.336%", - "volume": "31082", - "marketCap": "1768457261.00", + "lastsale": "$26.75", + "netchange": "-0.10", + "pctchange": "-0.372%", + "volume": "25736", + "marketCap": "1761870828.00", "country": "United States", "ipoyear": "2022", "industry": "Life Insurance", @@ -30662,11 +30662,11 @@ { "symbol": "S", "name": "SentinelOne Inc. Class A Common Stock", - "lastsale": "$25.75", - "netchange": "0.28", - "pctchange": "1.099%", - "volume": "3159157", - "marketCap": "8168526111.00", + "lastsale": "$27.33", + "netchange": "1.58", + "pctchange": "6.136%", + "volume": "4281982", + "marketCap": "8669740529.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -30676,11 +30676,11 @@ { "symbol": "SA", "name": "Seabridge Gold Inc. Ordinary Shares (Canada)", - "lastsale": "$17.03", - "netchange": "-0.06", - "pctchange": "-0.351%", - "volume": "286206", - "marketCap": "1523956917.00", + "lastsale": "$17.04", + "netchange": "0.01", + "pctchange": "0.059%", + "volume": "722871", + "marketCap": "1524851783.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -30690,10 +30690,10 @@ { "symbol": "SABA", "name": "Saba Capital Income & Opportunities Fund II Shares of Beneficial Interest", - "lastsale": "$8.66", - "netchange": "0.11", - "pctchange": "1.287%", - "volume": "47962", + "lastsale": "$8.64", + "netchange": "-0.02", + "pctchange": "-0.231%", + "volume": "42469", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -30704,11 +30704,11 @@ { "symbol": "SAFE", "name": "Safehold Inc. New Common Stock ", - "lastsale": "$20.67", - "netchange": "-0.52", - "pctchange": "-2.454%", - "volume": "367372", - "marketCap": "1476585841.00", + "lastsale": "$20.57", + "netchange": "-0.10", + "pctchange": "-0.484%", + "volume": "673733", + "marketCap": "1469442223.00", "country": "United States", "ipoyear": "2023", "industry": "Real Estate Investment Trusts", @@ -30718,11 +30718,11 @@ { "symbol": "SAH", "name": "Sonic Automotive Inc. Common Stock", - "lastsale": "$58.44", - "netchange": "1.16", - "pctchange": "2.025%", - "volume": "124475", - "marketCap": "1998067223.00", + "lastsale": "$64.66", + "netchange": "6.22", + "pctchange": "10.643%", + "volume": "400855", + "marketCap": "2210729409.00", "country": "United States", "ipoyear": "1997", "industry": "Retail-Auto Dealers and Gas Stations", @@ -30732,11 +30732,11 @@ { "symbol": "SAJ", "name": "Saratoga Investment Corp 8.00% Notes due 2027", - "lastsale": "$25.3908", - "netchange": "0.0508", - "pctchange": "0.20%", - "volume": "540", - "marketCap": "350412540.00", + "lastsale": "$25.3501", + "netchange": "-0.0407", + "pctchange": "-0.16%", + "volume": "300", + "marketCap": "349850849.00", "country": "United States", "ipoyear": "2022", "industry": "Investment Managers", @@ -30746,11 +30746,11 @@ { "symbol": "SAM", "name": "Boston Beer Company Inc. (The) Common Stock", - "lastsale": "$300.07", - "netchange": "3.42", - "pctchange": "1.153%", - "volume": "88356", - "marketCap": "3446229233.00", + "lastsale": "$300.08", + "netchange": "0.01", + "pctchange": "0.003%", + "volume": "114791", + "marketCap": "3446344080.00", "country": "United States", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -30760,11 +30760,11 @@ { "symbol": "SAN", "name": "Banco Santander S.A. Sponsored ADR (Spain)", - "lastsale": "$5.04", - "netchange": "0.06", - "pctchange": "1.205%", - "volume": "2688757", - "marketCap": "77941858574.00", + "lastsale": "$4.78", + "netchange": "-0.26", + "pctchange": "-5.159%", + "volume": "7253627", + "marketCap": "73921048410.00", "country": "Spain", "ipoyear": "", "industry": "Commercial Banks", @@ -30774,11 +30774,11 @@ { "symbol": "SAND ", "name": "Sandstorm Gold Ltd. Ordinary Shares (Canada)", - "lastsale": "$6.32", - "netchange": "0.14", - "pctchange": "2.265%", - "volume": "3248234", - "marketCap": "1879490770.00", + "lastsale": "$6.16", + "netchange": "-0.16", + "pctchange": "-2.532%", + "volume": "4307451", + "marketCap": "1831908725.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -30788,11 +30788,11 @@ { "symbol": "SAP", "name": "SAP SE ADS", - "lastsale": "$235.90", - "netchange": "3.07", - "pctchange": "1.319%", - "volume": "836247", - "marketCap": "275349334310.00", + "lastsale": "$231.30", + "netchange": "-4.60", + "pctchange": "-1.95%", + "volume": "1821807", + "marketCap": "269980080653.00", "country": "Germany", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -30802,11 +30802,11 @@ { "symbol": "SAR", "name": "Saratoga Investment Corp New", - "lastsale": "$23.31", - "netchange": "0.05", - "pctchange": "0.215%", - "volume": "42368", - "marketCap": "321695902.00", + "lastsale": "$23.83", + "netchange": "0.52", + "pctchange": "2.231%", + "volume": "52354", + "marketCap": "328872301.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -30816,11 +30816,11 @@ { "symbol": "SARO", "name": "StandardAero Inc. Common Stock", - "lastsale": "$29.02", - "netchange": "0.41", - "pctchange": "1.433%", - "volume": "3160454", - "marketCap": "9706076503.00", + "lastsale": "$30.04", + "netchange": "1.02", + "pctchange": "3.515%", + "volume": "1032470", + "marketCap": "10047227365.00", "country": "", "ipoyear": "2024", "industry": "Aerospace", @@ -30830,11 +30830,11 @@ { "symbol": "SAT", "name": "Saratoga Investment Corp 6.00% Notes due 2027", - "lastsale": "$24.40", - "netchange": "-0.02", - "pctchange": "-0.082%", - "volume": "1486", - "marketCap": "336738739.00", + "lastsale": "$24.36", + "netchange": "-0.04", + "pctchange": "-0.164%", + "volume": "1321", + "marketCap": "336186708.00", "country": "United States", "ipoyear": "2022", "industry": "Investment Managers", @@ -30844,11 +30844,11 @@ { "symbol": "SAVE", "name": "Spirit Airlines Inc. Common Stock", - "lastsale": "$2.50", - "netchange": "0.16", - "pctchange": "6.838%", - "volume": "8454922", - "marketCap": "273795740.00", + "lastsale": "$2.72", + "netchange": "0.22", + "pctchange": "8.80%", + "volume": "14385896", + "marketCap": "297889765.00", "country": "United States", "ipoyear": "", "industry": "Air Freight/Delivery Services", @@ -30858,11 +30858,11 @@ { "symbol": "SAY", "name": "Saratoga Investment Corp 8.125% Notes due 2027", - "lastsale": "$25.43", - "netchange": "-0.01", - "pctchange": "-0.039%", - "volume": "1324", - "marketCap": "350953530.00", + "lastsale": "$25.48", + "netchange": "0.05", + "pctchange": "0.197%", + "volume": "1392", + "marketCap": "351643569.00", "country": "United States", "ipoyear": "2022", "industry": "Investment Managers", @@ -30872,11 +30872,11 @@ { "symbol": "SAZ", "name": "Saratoga Investment Corp 8.50% Notes due 2028", - "lastsale": "$25.55", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "100", - "marketCap": "352609622.00", + "lastsale": "$25.6841", + "netchange": "0.1341", + "pctchange": "0.525%", + "volume": "1191", + "marketCap": "354460305.00", "country": "United States", "ipoyear": "2023", "industry": "Investment Managers", @@ -30886,11 +30886,11 @@ { "symbol": "SB", "name": "Safe Bulkers Inc Common Stock ($0.001 par value)", - "lastsale": "$4.31", - "netchange": "0.19", - "pctchange": "4.612%", - "volume": "794949", - "marketCap": "460180510.00", + "lastsale": "$4.35", + "netchange": "0.04", + "pctchange": "0.928%", + "volume": "738145", + "marketCap": "464451327.00", "country": "Monaco", "ipoyear": "2008", "industry": "Marine Transportation", @@ -30900,10 +30900,10 @@ { "symbol": "SB^C", "name": "Safe Bulkers Inc Cumulative Redeemable Perpetual Preferred Series C (Marshall Islands)", - "lastsale": "$25.65", - "netchange": "-0.15", - "pctchange": "-0.581%", - "volume": "1251", + "lastsale": "$25.62", + "netchange": "-0.03", + "pctchange": "-0.117%", + "volume": "1580", "marketCap": "", "country": "Monaco", "ipoyear": "", @@ -30914,10 +30914,10 @@ { "symbol": "SB^D", "name": "Safe Bulkers Inc Perpetual Preferred Series D (Marshall Islands)", - "lastsale": "$26.10", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "426", + "lastsale": "$25.75", + "netchange": "-0.35", + "pctchange": "-1.341%", + "volume": "1162", "marketCap": "", "country": "Monaco", "ipoyear": "", @@ -30928,11 +30928,11 @@ { "symbol": "SBBA", "name": "Scorpio Tankers Inc. 7.00% Senior Notes due 2025", - "lastsale": "$25.21", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "359", - "marketCap": "1338846756.00", + "lastsale": "$25.20", + "netchange": "-0.01", + "pctchange": "-0.04%", + "volume": "5220", + "marketCap": "1338315678.00", "country": "Monaco", "ipoyear": "2020", "industry": "Marine Transportation", @@ -30942,11 +30942,11 @@ { "symbol": "SBH", "name": "Sally Beauty Holdings Inc. (Name to be changed from Sally Holdings Inc.) Common Stock", - "lastsale": "$12.91", - "netchange": "-0.01", - "pctchange": "-0.077%", - "volume": "1042873", - "marketCap": "1325115927.00", + "lastsale": "$13.22", + "netchange": "0.31", + "pctchange": "2.401%", + "volume": "1498624", + "marketCap": "1356935132.00", "country": "United States", "ipoyear": "", "industry": "Other Specialty Stores", @@ -30956,10 +30956,10 @@ { "symbol": "SBI", "name": "Western Asset Intermediate Muni Fund Inc Common Stock", - "lastsale": "$8.04", - "netchange": "0.04", - "pctchange": "0.50%", - "volume": "45922", + "lastsale": "$8.00", + "netchange": "-0.04", + "pctchange": "-0.498%", + "volume": "149876", "marketCap": "0.00", "country": "United States", "ipoyear": "1992", @@ -30970,11 +30970,11 @@ { "symbol": "SBR", "name": "Sabine Royalty Trust Common Stock", - "lastsale": "$60.56", - "netchange": "0.38", - "pctchange": "0.631%", - "volume": "56550", - "marketCap": "882925133.00", + "lastsale": "$62.22", + "netchange": "1.66", + "pctchange": "2.741%", + "volume": "43680", + "marketCap": "907126846.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -30984,11 +30984,11 @@ { "symbol": "SBS", "name": "Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp American Depositary Shares (Each repstg 250 Common Shares)", - "lastsale": "$15.90", - "netchange": "0.17", - "pctchange": "1.081%", - "volume": "934601", - "marketCap": "10867806917.00", + "lastsale": "$16.17", + "netchange": "0.27", + "pctchange": "1.698%", + "volume": "1311305", + "marketCap": "11052354582.00", "country": "Brazil", "ipoyear": "2002", "industry": "Water Supply", @@ -30998,11 +30998,11 @@ { "symbol": "SBSW", "name": "D/B/A Sibanye-Stillwater Limited ADS", - "lastsale": "$4.86", - "netchange": "0.33", - "pctchange": "7.285%", - "volume": "9563885", - "marketCap": "3438899856.00", + "lastsale": "$4.67", + "netchange": "-0.19", + "pctchange": "-3.909%", + "volume": "6915485", + "marketCap": "3304457269.00", "country": "South Africa", "ipoyear": "", "industry": "Precious Metals", @@ -31012,10 +31012,10 @@ { "symbol": "SBXD", "name": "SilverBox Corp IV Class A Ordinary Shares", - "lastsale": "$10.045", - "netchange": "0.015", - "pctchange": "0.15%", - "volume": "4854", + "lastsale": "$10.07", + "netchange": "0.025", + "pctchange": "0.249%", + "volume": "200", "marketCap": "0.00", "country": "", "ipoyear": "2024", @@ -31026,11 +31026,11 @@ { "symbol": "SCCO", "name": "Southern Copper Corporation Common Stock", - "lastsale": "$114.02", - "netchange": "2.71", - "pctchange": "2.435%", - "volume": "871612", - "marketCap": "89567291210.00", + "lastsale": "$109.50", + "netchange": "-3.8174", + "pctchange": "-3.369%", + "volume": "1247595", + "marketCap": "86016649601.00", "country": "United States", "ipoyear": "", "industry": "Metal Mining", @@ -31040,10 +31040,10 @@ { "symbol": "SCD", "name": "LMP Capital and Income Fund Inc. Common Stock", - "lastsale": "$16.76", - "netchange": "0.06", - "pctchange": "0.359%", - "volume": "25686", + "lastsale": "$17.11", + "netchange": "0.35", + "pctchange": "2.088%", + "volume": "32860", "marketCap": "0.00", "country": "United States", "ipoyear": "2004", @@ -31054,10 +31054,10 @@ { "symbol": "SCE^G", "name": "SCE Trust II Trust Preferred Securities", - "lastsale": "$21.24", - "netchange": "0.1462", - "pctchange": "0.693%", - "volume": "7862", + "lastsale": "$20.99", + "netchange": "-0.25", + "pctchange": "-1.177%", + "volume": "4776", "marketCap": "", "country": "United States", "ipoyear": "", @@ -31068,10 +31068,10 @@ { "symbol": "SCE^H", "name": "SCE Trust III Fixed/Floating Rate Trust Preference Securities", - "lastsale": "$25.325", - "netchange": "-0.005", - "pctchange": "-0.02%", - "volume": "21838", + "lastsale": "$25.33", + "netchange": "0.005", + "pctchange": "0.02%", + "volume": "412630", "marketCap": "", "country": "United States", "ipoyear": "", @@ -31082,10 +31082,10 @@ { "symbol": "SCE^J", "name": "Southern California Edison Company 5.375% Fixed-to-Floating Rate Trust Preference Securities", - "lastsale": "$24.76", - "netchange": "0.11", - "pctchange": "0.446%", - "volume": "23068", + "lastsale": "$24.70", + "netchange": "-0.06", + "pctchange": "-0.242%", + "volume": "35276", "marketCap": "", "country": "United States", "ipoyear": "", @@ -31096,10 +31096,10 @@ { "symbol": "SCE^K", "name": "Southern California Edison Company 5.45% Fixed-to-Floating Rate Trust Preference Securities", - "lastsale": "$24.86", - "netchange": "0.07", - "pctchange": "0.282%", - "volume": "9835", + "lastsale": "$24.825", + "netchange": "-0.035", + "pctchange": "-0.141%", + "volume": "4436", "marketCap": "", "country": "United States", "ipoyear": "", @@ -31110,10 +31110,10 @@ { "symbol": "SCE^L", "name": "SCE TRUST VI", - "lastsale": "$20.69", - "netchange": "0.09", - "pctchange": "0.437%", - "volume": "34177", + "lastsale": "$20.57", + "netchange": "-0.12", + "pctchange": "-0.58%", + "volume": "17552", "marketCap": "", "country": "United States", "ipoyear": "", @@ -31124,10 +31124,10 @@ { "symbol": "SCE^M", "name": "SCE Trust VII 7.50% Trust Preference Securities", - "lastsale": "$27.10", - "netchange": "0.28", - "pctchange": "1.044%", - "volume": "24334", + "lastsale": "$27.06", + "netchange": "-0.04", + "pctchange": "-0.148%", + "volume": "25342", "marketCap": "", "country": "United States", "ipoyear": "", @@ -31138,10 +31138,10 @@ { "symbol": "SCE^N", "name": "SCE Trust VIII 6.95% Trust Preference Securities", - "lastsale": "$26.60", - "netchange": "0.06", - "pctchange": "0.226%", - "volume": "10919", + "lastsale": "$26.45", + "netchange": "-0.15", + "pctchange": "-0.564%", + "volume": "42553", "marketCap": "", "country": "United States", "ipoyear": "", @@ -31152,11 +31152,11 @@ { "symbol": "SCHW", "name": "Charles Schwab Corporation (The) Common Stock", - "lastsale": "$71.31", - "netchange": "0.35", - "pctchange": "0.493%", - "volume": "4230905", - "marketCap": "130450138632.00", + "lastsale": "$75.75", + "netchange": "4.44", + "pctchange": "6.226%", + "volume": "16215193", + "marketCap": "138572402207.00", "country": "United States", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -31169,7 +31169,7 @@ "lastsale": "$25.54", "netchange": "0.00", "pctchange": "0.00%", - "volume": "30740", + "volume": "76584", "marketCap": "", "country": "United States", "ipoyear": "", @@ -31180,10 +31180,10 @@ { "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": "$21.84", - "netchange": "0.31", - "pctchange": "1.44%", - "volume": "109580", + "lastsale": "$21.60", + "netchange": "-0.24", + "pctchange": "-1.099%", + "volume": "155981", "marketCap": "", "country": "United States", "ipoyear": "", @@ -31194,11 +31194,11 @@ { "symbol": "SCI", "name": "Service Corporation International Common Stock", - "lastsale": "$83.72", - "netchange": "1.55", - "pctchange": "1.886%", - "volume": "941638", - "marketCap": "12108336364.00", + "lastsale": "$87.00", + "netchange": "3.28", + "pctchange": "3.918%", + "volume": "1288274", + "marketCap": "12582719346.00", "country": "United States", "ipoyear": "", "industry": "Other Consumer Services", @@ -31208,11 +31208,11 @@ { "symbol": "SCL", "name": "Stepan Company Common Stock", - "lastsale": "$74.34", - "netchange": "1.51", - "pctchange": "2.073%", - "volume": "91888", - "marketCap": "1672180989.00", + "lastsale": "$81.08", + "netchange": "6.74", + "pctchange": "9.066%", + "volume": "190165", + "marketCap": "1823788466.00", "country": "United States", "ipoyear": "", "industry": "Package Goods/Cosmetics", @@ -31222,11 +31222,11 @@ { "symbol": "SCM", "name": "Stellus Capital Investment Corporation Common Stock", - "lastsale": "$13.75", - "netchange": "0.18", - "pctchange": "1.326%", - "volume": "97448", - "marketCap": "357254535.00", + "lastsale": "$13.86", + "netchange": "0.11", + "pctchange": "0.80%", + "volume": "206293", + "marketCap": "360112571.00", "country": "United States", "ipoyear": "2012", "industry": "Finance/Investors Services", @@ -31236,11 +31236,11 @@ { "symbol": "SCS", "name": "Steelcase Inc. Common Stock", - "lastsale": "$12.32", - "netchange": "0.07", - "pctchange": "0.571%", - "volume": "333770", - "marketCap": "1404110634.00", + "lastsale": "$13.06", + "netchange": "0.74", + "pctchange": "6.006%", + "volume": "712053", + "marketCap": "1488448448.00", "country": "United States", "ipoyear": "1998", "industry": "Office Equipment/Supplies/Services", @@ -31250,11 +31250,11 @@ { "symbol": "SD", "name": "SandRidge Energy Inc. Common Stock", - "lastsale": "$11.34", - "netchange": "0.22", - "pctchange": "1.978%", - "volume": "265206", - "marketCap": "421639684.00", + "lastsale": "$11.79", + "netchange": "0.45", + "pctchange": "3.968%", + "volume": "475271", + "marketCap": "438371418.00", "country": "United States", "ipoyear": "2016", "industry": "Oil & Gas Production", @@ -31264,11 +31264,11 @@ { "symbol": "SDHC", "name": "Smith Douglas Homes Corp. Class A Common Stock", - "lastsale": "$35.10", - "netchange": "1.92", - "pctchange": "5.787%", - "volume": "31467", - "marketCap": "1799999990.00", + "lastsale": "$34.08", + "netchange": "-1.02", + "pctchange": "-2.906%", + "volume": "54969", + "marketCap": "1747692298.00", "country": "United States", "ipoyear": "2024", "industry": "Homebuilding", @@ -31279,9 +31279,9 @@ "symbol": "SDHY", "name": "PGIM Short Duration High Yield Opportunities Fund Common Shares", "lastsale": "$16.51", - "netchange": "-0.10", - "pctchange": "-0.602%", - "volume": "47983", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "85995", "marketCap": "407352155.00", "country": "", "ipoyear": "2020", @@ -31292,11 +31292,11 @@ { "symbol": "SDRL", "name": "Seadrill Limited Common Shares", - "lastsale": "$39.54", - "netchange": "-0.20", - "pctchange": "-0.503%", - "volume": "729598", - "marketCap": "2618734200.00", + "lastsale": "$42.10", + "netchange": "2.56", + "pctchange": "6.474%", + "volume": "1439451", + "marketCap": "2788283000.00", "country": "", "ipoyear": "2022", "industry": "Oil & Gas Production", @@ -31306,11 +31306,11 @@ { "symbol": "SE", "name": "Sea Limited American Depositary Shares each representing one Class A Ordinary Share", - "lastsale": "$95.74", - "netchange": "0.55", - "pctchange": "0.578%", - "volume": "1683187", - "marketCap": "54987312270.00", + "lastsale": "$95.37", + "netchange": "-0.37", + "pctchange": "-0.386%", + "volume": "2628427", + "marketCap": "54774806468.00", "country": "United States", "ipoyear": "2017", "industry": "Other Consumer Services", @@ -31320,10 +31320,10 @@ { "symbol": "SEAL^A", "name": "Seapeak LLC 9.00% Series A Cumulative Redeemable Perpetual Preferred Units", - "lastsale": "$25.5692", - "netchange": "-0.0308", - "pctchange": "-0.12%", - "volume": "2322", + "lastsale": "$25.6096", + "netchange": "0.0404", + "pctchange": "0.158%", + "volume": "5219", "marketCap": "", "country": "Bermuda", "ipoyear": "", @@ -31334,10 +31334,10 @@ { "symbol": "SEAL^B", "name": "Seapeak LLC 8.50% Series B Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Units", - "lastsale": "$26.25", - "netchange": "-0.04", - "pctchange": "-0.152%", - "volume": "10311", + "lastsale": "$25.99", + "netchange": "-0.26", + "pctchange": "-0.99%", + "volume": "3482", "marketCap": "", "country": "Bermuda", "ipoyear": "", @@ -31348,11 +31348,11 @@ { "symbol": "SEE", "name": "Sealed Air Corporation Common Stock", - "lastsale": "$36.41", - "netchange": "0.14", - "pctchange": "0.386%", - "volume": "981528", - "marketCap": "5303939257.00", + "lastsale": "$37.10", + "netchange": "0.69", + "pctchange": "1.895%", + "volume": "2331556", + "marketCap": "5404453349.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -31362,11 +31362,11 @@ { "symbol": "SEI", "name": "Solaris Energy Infrastructure Inc. Class A Common Stock", - "lastsale": "$14.02", - "netchange": "0.39", - "pctchange": "2.861%", - "volume": "1319574", - "marketCap": "616920167.00", + "lastsale": "$16.52", + "netchange": "2.50", + "pctchange": "17.832%", + "volume": "810437", + "marketCap": "726927330.00", "country": "United States", "ipoyear": "2017", "industry": "Metal Fabrications", @@ -31376,11 +31376,11 @@ { "symbol": "SEM", "name": "Select Medical Holdings Corporation Common Stock", - "lastsale": "$37.21", - "netchange": "0.70", - "pctchange": "1.917%", - "volume": "821812", - "marketCap": "4817464577.00", + "lastsale": "$38.33", + "netchange": "1.12", + "pctchange": "3.01%", + "volume": "1092836", + "marketCap": "4962467542.00", "country": "United States", "ipoyear": "2009", "industry": "Hospital/Nursing Management", @@ -31390,11 +31390,11 @@ { "symbol": "SEMR", "name": "SEMrush Holdings Inc. Class A Common Stock", - "lastsale": "$13.29", - "netchange": "0.21", - "pctchange": "1.606%", - "volume": "260541", - "marketCap": "1946167506.00", + "lastsale": "$13.80", + "netchange": "0.51", + "pctchange": "3.837%", + "volume": "438971", + "marketCap": "2020851134.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -31404,11 +31404,11 @@ { "symbol": "SES", "name": "SES AI Corporation Class A Common Stock", - "lastsale": "$0.4356", - "netchange": "-0.0141", - "pctchange": "-3.135%", - "volume": "1882812", - "marketCap": "157070633.00", + "lastsale": "$0.4052", + "netchange": "-0.0304", + "pctchange": "-6.979%", + "volume": "1805953", + "marketCap": "146108862.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -31418,11 +31418,11 @@ { "symbol": "SF", "name": "Stifel Financial Corporation Common Stock", - "lastsale": "$102.69", - "netchange": "1.45", - "pctchange": "1.432%", - "volume": "595005", - "marketCap": "10527035427.00", + "lastsale": "$116.92", + "netchange": "14.23", + "pctchange": "13.857%", + "volume": "1452563", + "marketCap": "11985792016.00", "country": "United States", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -31432,10 +31432,10 @@ { "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": "$25.22", - "netchange": "0.11", - "pctchange": "0.438%", - "volume": "7912", + "lastsale": "$25.2009", + "netchange": "-0.0191", + "pctchange": "-0.076%", + "volume": "5335", "marketCap": "", "country": "United States", "ipoyear": "", @@ -31446,10 +31446,10 @@ { "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": "$24.98", - "netchange": "0.21", - "pctchange": "0.848%", - "volume": "24618", + "lastsale": "$24.99", + "netchange": "0.01", + "pctchange": "0.04%", + "volume": "18983", "marketCap": "", "country": "United States", "ipoyear": "", @@ -31460,10 +31460,10 @@ { "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": "$21.48", - "netchange": "0.25", - "pctchange": "1.178%", - "volume": "49573", + "lastsale": "$20.97", + "netchange": "-0.51", + "pctchange": "-2.374%", + "volume": "47486", "marketCap": "", "country": "United States", "ipoyear": "", @@ -31474,11 +31474,11 @@ { "symbol": "SFB", "name": "Stifel Financial Corporation 5.20% Senior Notes due 2047", - "lastsale": "$22.64", - "netchange": "0.25", - "pctchange": "1.117%", - "volume": "62213", - "marketCap": "2320888909.00", + "lastsale": "$22.31", + "netchange": "-0.33", + "pctchange": "-1.458%", + "volume": "17898", + "marketCap": "2287059698.00", "country": "United States", "ipoyear": "2017", "industry": "Investment Bankers/Brokers/Service", @@ -31488,11 +31488,11 @@ { "symbol": "SFBS", "name": "ServisFirst Bancshares Inc. Common Stock", - "lastsale": "$86.42", - "netchange": "1.95", - "pctchange": "2.309%", - "volume": "164446", - "marketCap": "4712467563.00", + "lastsale": "$96.27", + "netchange": "9.85", + "pctchange": "11.398%", + "volume": "791291", + "marketCap": "5249586349.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -31502,11 +31502,11 @@ { "symbol": "SFL", "name": "SFL Corporation Ltd", - "lastsale": "$10.71", - "netchange": "0.04", - "pctchange": "0.375%", - "volume": "806353", - "marketCap": "1560554100.00", + "lastsale": "$10.44", + "netchange": "-0.27", + "pctchange": "-2.521%", + "volume": "2343101", + "marketCap": "1521212400.00", "country": "Bermuda", "ipoyear": "", "industry": "Marine Transportation", @@ -31516,11 +31516,11 @@ { "symbol": "SG", "name": "Sweetgreen Inc. Class A Common Stock", - "lastsale": "$39.16", - "netchange": "1.11", - "pctchange": "2.917%", - "volume": "2566942", - "marketCap": "4469822415.00", + "lastsale": "$41.64", + "netchange": "2.48", + "pctchange": "6.333%", + "volume": "3747579", + "marketCap": "4752895949.00", "country": "United States", "ipoyear": "2021", "industry": "Restaurants", @@ -31530,11 +31530,11 @@ { "symbol": "SGHC", "name": "Super Group (SGHC) Limited Ordinary Shares", - "lastsale": "$4.19", - "netchange": "0.14", - "pctchange": "3.457%", - "volume": "443238", - "marketCap": "2086363761.00", + "lastsale": "$4.93", + "netchange": "0.74", + "pctchange": "17.661%", + "volume": "2142160", + "marketCap": "2454838506.00", "country": "", "ipoyear": "2022", "industry": "Services-Misc. Amusement & Recreation", @@ -31544,11 +31544,11 @@ { "symbol": "SGU", "name": "Star Group L.P. Common Stock", - "lastsale": "$11.69", - "netchange": "0.78", - "pctchange": "7.149%", - "volume": "41823", - "marketCap": "405192280.00", + "lastsale": "$11.96", + "netchange": "0.27", + "pctchange": "2.31%", + "volume": "36123", + "marketCap": "414550870.00", "country": "United States", "ipoyear": "", "industry": "Other Specialty Stores", @@ -31558,11 +31558,11 @@ { "symbol": "SHAK", "name": "Shake Shack Inc. Class A Common Stock", - "lastsale": "$126.80", - "netchange": "3.24", - "pctchange": "2.622%", - "volume": "1077129", - "marketCap": "5386909702.00", + "lastsale": "$133.16", + "netchange": "6.36", + "pctchange": "5.016%", + "volume": "1208076", + "marketCap": "5657104857.00", "country": "United States", "ipoyear": "2015", "industry": "Restaurants", @@ -31572,11 +31572,11 @@ { "symbol": "SHCO", "name": "Soho House & Co Inc. Class A Common Stock", - "lastsale": "$5.38", - "netchange": "0.04", - "pctchange": "0.749%", - "volume": "155310", - "marketCap": "1048487783.00", + "lastsale": "$5.54", + "netchange": "0.16", + "pctchange": "2.974%", + "volume": "112585", + "marketCap": "1079669576.00", "country": "", "ipoyear": "2021", "industry": "Hotels/Resorts", @@ -31586,11 +31586,11 @@ { "symbol": "SHEL", "name": "Shell PLC American Depositary Shares (each representing two (2) Ordinary Shares) ", - "lastsale": "$68.22", - "netchange": "0.48", - "pctchange": "0.709%", - "volume": "4015936", - "marketCap": "212310151505.00", + "lastsale": "$68.35", + "netchange": "0.13", + "pctchange": "0.191%", + "volume": "7714742", + "marketCap": "212714729630.00", "country": "Netherlands", "ipoyear": "2022", "industry": "Oil & Gas Production", @@ -31600,11 +31600,11 @@ { "symbol": "SHG", "name": "Shinhan Financial Group Co Ltd American Depositary Shares", - "lastsale": "$39.66", - "netchange": "0.42", - "pctchange": "1.07%", - "volume": "54574", - "marketCap": "20336040620.00", + "lastsale": "$39.98", + "netchange": "0.32", + "pctchange": "0.807%", + "volume": "396218", + "marketCap": "20500123651.00", "country": "South Korea", "ipoyear": "", "industry": "Major Banks", @@ -31614,11 +31614,11 @@ { "symbol": "SHO", "name": "Sunstone Hotel Investors Inc. Sunstone Hotel Investors Inc. Common Shares", - "lastsale": "$10.40", - "netchange": "0.18", - "pctchange": "1.761%", - "volume": "1912355", - "marketCap": "2114771922.00", + "lastsale": "$10.79", + "netchange": "0.39", + "pctchange": "3.75%", + "volume": "4926395", + "marketCap": "2194075869.00", "country": "United States", "ipoyear": "2004", "industry": "Hotels/Resorts", @@ -31628,10 +31628,10 @@ { "symbol": "SHO^H", "name": "Sunstone Hotel Investors Inc. 6.125% Series H Cumulative Redeemable Preferred Stock", - "lastsale": "$23.62", - "netchange": "0.1925", - "pctchange": "0.822%", - "volume": "1427", + "lastsale": "$23.59", + "netchange": "-0.03", + "pctchange": "-0.127%", + "volume": "2120", "marketCap": "", "country": "United States", "ipoyear": "", @@ -31642,10 +31642,10 @@ { "symbol": "SHO^I", "name": "Sunstone Hotel Investors Inc. 5.70% Series I Cumulative Redeemable Preferred Stock", - "lastsale": "$22.29", - "netchange": "0.66", - "pctchange": "3.051%", - "volume": "20658", + "lastsale": "$21.85", + "netchange": "-0.44", + "pctchange": "-1.974%", + "volume": "7858", "marketCap": "", "country": "United States", "ipoyear": "", @@ -31656,11 +31656,11 @@ { "symbol": "SHOP", "name": "Shopify Inc. Class A Subordinate Voting Shares", - "lastsale": "$79.57", - "netchange": "1.13", - "pctchange": "1.441%", - "volume": "4646175", - "marketCap": "102676054123.00", + "lastsale": "$81.92", + "netchange": "2.35", + "pctchange": "2.953%", + "volume": "5165386", + "marketCap": "105708462408.00", "country": "Canada", "ipoyear": "2015", "industry": "Computer Software: Prepackaged Software", @@ -31670,11 +31670,11 @@ { "symbol": "SHW", "name": "Sherwin-Williams Company (The) Common Stock", - "lastsale": "$378.21", - "netchange": "3.81", - "pctchange": "1.018%", - "volume": "2582508", - "marketCap": "95253433189.00", + "lastsale": "$380.73", + "netchange": "2.52", + "pctchange": "0.666%", + "volume": "4691302", + "marketCap": "95888103482.00", "country": "United States", "ipoyear": "", "industry": "RETAIL: Building Materials", @@ -31684,11 +31684,11 @@ { "symbol": "SID", "name": "Companhia Siderurgica Nacional S.A. Common Stock", - "lastsale": "$2.15", - "netchange": "0.07", - "pctchange": "3.365%", - "volume": "1959280", - "marketCap": "2851101986.00", + "lastsale": "$2.12", + "netchange": "-0.03", + "pctchange": "-1.395%", + "volume": "3261158", + "marketCap": "2811319168.00", "country": "Brazil", "ipoyear": "", "industry": "Steel/Iron Ore", @@ -31698,11 +31698,11 @@ { "symbol": "SIG", "name": "Signet Jewelers Limited Common Shares", - "lastsale": "$91.68", - "netchange": "0.51", - "pctchange": "0.559%", - "volume": "589794", - "marketCap": "4038485022.00", + "lastsale": "$97.30", + "netchange": "5.62", + "pctchange": "6.13%", + "volume": "1287598", + "marketCap": "4286044859.00", "country": "Bermuda", "ipoyear": "", "industry": "Consumer Specialties", @@ -31712,11 +31712,11 @@ { "symbol": "SII", "name": "Sprott Inc. Common Shares", - "lastsale": "$45.44", - "netchange": "1.96", - "pctchange": "4.508%", - "volume": "135315", - "marketCap": "1176896000.00", + "lastsale": "$43.13", + "netchange": "-2.31", + "pctchange": "-5.084%", + "volume": "297095", + "marketCap": "1117067000.00", "country": "", "ipoyear": "2020", "industry": "Finance: Consumer Services", @@ -31726,11 +31726,11 @@ { "symbol": "SILA", "name": "Sila Realty Trust Inc. Common Stock", - "lastsale": "$25.39", - "netchange": "0.15", - "pctchange": "0.594%", - "volume": "311313", - "marketCap": "1396911286.00", + "lastsale": "$24.00", + "netchange": "-1.39", + "pctchange": "-5.475%", + "volume": "1127366", + "marketCap": "1320436032.00", "country": "United States", "ipoyear": "2024", "industry": "Real Estate Investment Trusts", @@ -31740,11 +31740,11 @@ { "symbol": "SITC", "name": "SITE Centers Corp. Common Stock", - "lastsale": "$15.93", - "netchange": "-0.23", - "pctchange": "-1.423%", - "volume": "1218835", - "marketCap": "835212465.00", + "lastsale": "$15.99", + "netchange": "0.06", + "pctchange": "0.377%", + "volume": "1086220", + "marketCap": "838358274.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -31754,10 +31754,10 @@ { "symbol": "SITC^A", "name": "SITE Centers Corp. 6.375% Class A Preferred Shares", - "lastsale": "$25.11", - "netchange": "-0.03", - "pctchange": "-0.119%", - "volume": "8078", + "lastsale": "$25.09", + "netchange": "-0.02", + "pctchange": "-0.08%", + "volume": "2936", "marketCap": "", "country": "United States", "ipoyear": "", @@ -31768,11 +31768,11 @@ { "symbol": "SITE", "name": "SiteOne Landscape Supply Inc. Common Stock", - "lastsale": "$147.75", - "netchange": "1.77", - "pctchange": "1.212%", - "volume": "379758", - "marketCap": "6666610759.00", + "lastsale": "$150.52", + "netchange": "2.77", + "pctchange": "1.875%", + "volume": "513615", + "marketCap": "6791595610.00", "country": "United States", "ipoyear": "2016", "industry": "Professional and commerical equipment", @@ -31782,11 +31782,11 @@ { "symbol": "SJM", "name": "The J.M. Smucker Company Common Stock", - "lastsale": "$116.39", - "netchange": "2.70", - "pctchange": "2.375%", - "volume": "955189", - "marketCap": "12384620179.00", + "lastsale": "$115.62", + "netchange": "-0.77", + "pctchange": "-0.662%", + "volume": "1314452", + "marketCap": "12302687388.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -31796,11 +31796,11 @@ { "symbol": "SJT", "name": "San Juan Basin Royalty Trust Common Stock", - "lastsale": "$3.79", - "netchange": "-0.09", - "pctchange": "-2.32%", - "volume": "144905", - "marketCap": "176647337.00", + "lastsale": "$4.03", + "netchange": "0.24", + "pctchange": "6.332%", + "volume": "314527", + "marketCap": "187833448.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -31810,11 +31810,11 @@ { "symbol": "SJW", "name": "SJW Group Common Stock (DE)", - "lastsale": "$55.92", - "netchange": "1.42", - "pctchange": "2.606%", - "volume": "156612", - "marketCap": "1859537733.00", + "lastsale": "$56.58", + "netchange": "0.66", + "pctchange": "1.18%", + "volume": "303324", + "marketCap": "1881485067.00", "country": "United States", "ipoyear": "1972", "industry": "Water Supply", @@ -31824,11 +31824,11 @@ { "symbol": "SKE", "name": "Skeena Resources Limited Common Shares", - "lastsale": "$9.30", - "netchange": "-0.18", - "pctchange": "-1.899%", - "volume": "152070", - "marketCap": "991841187.00", + "lastsale": "$9.06", + "netchange": "-0.24", + "pctchange": "-2.581%", + "volume": "346453", + "marketCap": "966245285.00", "country": "", "ipoyear": "2021", "industry": "Precious Metals", @@ -31838,11 +31838,11 @@ { "symbol": "SKIL", "name": "Skillsoft Corp. Class A Common Stock", - "lastsale": "$15.76", - "netchange": "0.01", - "pctchange": "0.063%", - "volume": "11675", - "marketCap": "129708882.00", + "lastsale": "$15.91", + "netchange": "0.15", + "pctchange": "0.952%", + "volume": "25777", + "marketCap": "130943421.00", "country": "United States", "ipoyear": "2019", "industry": "Computer Software: Prepackaged Software", @@ -31852,11 +31852,11 @@ { "symbol": "SKLZ", "name": "Skillz Inc. Class A Common Stock", - "lastsale": "$5.68", - "netchange": "0.12", - "pctchange": "2.158%", - "volume": "33869", - "marketCap": "99009625.00", + "lastsale": "$5.57", + "netchange": "-0.11", + "pctchange": "-1.937%", + "volume": "103181", + "marketCap": "97092185.00", "country": "United States", "ipoyear": "2020", "industry": "EDP Services", @@ -31866,11 +31866,11 @@ { "symbol": "SKM", "name": "SK Telecom Co. Ltd. Common Stock", - "lastsale": "$22.71", - "netchange": "-0.12", - "pctchange": "-0.526%", - "volume": "187085", - "marketCap": "8711101800.00", + "lastsale": "$22.38", + "netchange": "-0.33", + "pctchange": "-1.453%", + "volume": "309988", + "marketCap": "8584520400.00", "country": "South Korea", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -31880,11 +31880,11 @@ { "symbol": "SKT", "name": "Tanger Inc. Common Stock", - "lastsale": "$33.49", - "netchange": "0.05", - "pctchange": "0.15%", - "volume": "633195", - "marketCap": "3662249921.00", + "lastsale": "$33.80", + "netchange": "0.31", + "pctchange": "0.926%", + "volume": "1512714", + "marketCap": "3696149517.00", "country": "United States", "ipoyear": "1993", "industry": "Real Estate Investment Trusts", @@ -31894,11 +31894,11 @@ { "symbol": "SKX", "name": "Skechers U.S.A. Inc. Common Stock", - "lastsale": "$63.06", - "netchange": "1.08", - "pctchange": "1.742%", - "volume": "1331672", - "marketCap": "9520294068.00", + "lastsale": "$61.66", + "netchange": "-1.40", + "pctchange": "-2.22%", + "volume": "3263190", + "marketCap": "9308933273.00", "country": "United States", "ipoyear": "1999", "industry": "Shoe Manufacturing", @@ -31908,11 +31908,11 @@ { "symbol": "SKY", "name": "Champion Homes Inc. Common Stock", - "lastsale": "$91.51", - "netchange": "0.59", - "pctchange": "0.649%", - "volume": "338590", - "marketCap": "5252971499.00", + "lastsale": "$92.33", + "netchange": "0.82", + "pctchange": "0.896%", + "volume": "579775", + "marketCap": "5300042165.00", "country": "United States", "ipoyear": "", "industry": "Homebuilding", @@ -31922,11 +31922,11 @@ { "symbol": "SLB", "name": "Schlumberger N.V. Common Stock", - "lastsale": "$40.55", - "netchange": "0.23", - "pctchange": "0.57%", - "volume": "10800425", - "marketCap": "57262856784.00", + "lastsale": "$43.77", + "netchange": "3.22", + "pctchange": "7.941%", + "volume": "25366618", + "marketCap": "61809993623.00", "country": "France", "ipoyear": "", "industry": "Oilfield Services/Equipment", @@ -31936,11 +31936,11 @@ { "symbol": "SLF", "name": "Sun Life Financial Inc. Common Stock", - "lastsale": "$57.77", - "netchange": "2.09", - "pctchange": "3.754%", - "volume": "1264824", - "marketCap": "33384343775.00", + "lastsale": "$58.89", + "netchange": "1.12", + "pctchange": "1.939%", + "volume": "1195531", + "marketCap": "34031573566.00", "country": "Canada", "ipoyear": "", "industry": "Life Insurance", @@ -31950,11 +31950,11 @@ { "symbol": "SLG", "name": "SL Green Realty Corp Common Stock", - "lastsale": "$77.99", - "netchange": "1.76", - "pctchange": "2.309%", - "volume": "585103", - "marketCap": "5141475620.00", + "lastsale": "$80.22", + "netchange": "2.23", + "pctchange": "2.859%", + "volume": "1345048", + "marketCap": "5288487937.00", "country": "United States", "ipoyear": "1997", "industry": "Real Estate Investment Trusts", @@ -31964,10 +31964,10 @@ { "symbol": "SLG^I", "name": "SL Green Realty Corporation Preferred Series I", - "lastsale": "$23.89", - "netchange": "0.19", - "pctchange": "0.802%", - "volume": "30467", + "lastsale": "$23.81", + "netchange": "-0.08", + "pctchange": "-0.335%", + "volume": "4233", "marketCap": "", "country": "United States", "ipoyear": "", @@ -31978,11 +31978,11 @@ { "symbol": "SLGN", "name": "Silgan Holdings Inc. Common Stock", - "lastsale": "$53.09", - "netchange": "0.02", - "pctchange": "0.038%", - "volume": "625180", - "marketCap": "5668916010.00", + "lastsale": "$53.97", + "netchange": "0.88", + "pctchange": "1.658%", + "volume": "602505", + "marketCap": "5762881843.00", "country": "United States", "ipoyear": "2022", "industry": "Containers/Packaging", @@ -31992,11 +31992,11 @@ { "symbol": "SLQT", "name": "SelectQuote Inc. Common Stock", - "lastsale": "$2.18", - "netchange": "0.15", - "pctchange": "7.389%", - "volume": "1831511", - "marketCap": "373746658.00", + "lastsale": "$2.34", + "netchange": "0.16", + "pctchange": "7.339%", + "volume": "2462733", + "marketCap": "401320528.00", "country": "United States", "ipoyear": "2020", "industry": "Specialty Insurers", @@ -32006,11 +32006,11 @@ { "symbol": "SLVM", "name": "Sylvamo Corporation Common Stock", - "lastsale": "$87.89", - "netchange": "2.54", - "pctchange": "2.976%", - "volume": "239522", - "marketCap": "3603607333.00", + "lastsale": "$94.30", + "netchange": "6.41", + "pctchange": "7.293%", + "volume": "340364", + "marketCap": "3866425891.00", "country": "United States", "ipoyear": "2021", "industry": "Paper", @@ -32020,11 +32020,11 @@ { "symbol": "SM", "name": "SM Energy Company Common Stock", - "lastsale": "$41.10", - "netchange": "0.16", - "pctchange": "0.391%", - "volume": "1675401", - "marketCap": "4702596774.00", + "lastsale": "$44.06", + "netchange": "2.96", + "pctchange": "7.202%", + "volume": "2027015", + "marketCap": "5041275277.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -32034,11 +32034,11 @@ { "symbol": "SMAR", "name": "Smartsheet Inc. Class A Common Stock", - "lastsale": "$55.80", - "netchange": "-0.08", - "pctchange": "-0.143%", - "volume": "5019634", - "marketCap": "7753465688.00", + "lastsale": "$56.04", + "netchange": "0.24", + "pctchange": "0.43%", + "volume": "3149055", + "marketCap": "7786813928.00", "country": "United States", "ipoyear": "2018", "industry": "Computer Software: Prepackaged Software", @@ -32048,11 +32048,11 @@ { "symbol": "SMBK", "name": "SmartFinancial Inc. Common Stock", - "lastsale": "$33.35", - "netchange": "0.78", - "pctchange": "2.395%", - "volume": "39157", - "marketCap": "564420403.00", + "lastsale": "$36.86", + "netchange": "3.51", + "pctchange": "10.525%", + "volume": "146082", + "marketCap": "623824169.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -32062,11 +32062,11 @@ { "symbol": "SMC", "name": "Summit Midstream Corporation Common Stock", - "lastsale": "$34.67", - "netchange": "1.79", - "pctchange": "5.444%", - "volume": "50921", - "marketCap": "369189909.00", + "lastsale": "$35.64", + "netchange": "0.97", + "pctchange": "2.798%", + "volume": "57906", + "marketCap": "379519133.00", "country": "United States", "ipoyear": "2012", "industry": "Natural Gas Distribution", @@ -32076,11 +32076,11 @@ { "symbol": "SMFG", "name": "Sumitomo Mitsui Financial Group Inc Unsponsored American Depositary Shares (Japan)", - "lastsale": "$13.01", - "netchange": "0.15", - "pctchange": "1.166%", - "volume": "710050", - "marketCap": "255328079678.00", + "lastsale": "$13.77", + "netchange": "0.76", + "pctchange": "5.842%", + "volume": "1174757", + "marketCap": "270243478644.00", "country": "Japan", "ipoyear": "", "industry": "Commercial Banks", @@ -32090,11 +32090,11 @@ { "symbol": "SMG", "name": "Scotts Miracle-Gro Company (The) Common Stock", - "lastsale": "$93.47", - "netchange": "1.92", - "pctchange": "2.097%", - "volume": "1001456", - "marketCap": "5311068217.00", + "lastsale": "$74.29", + "netchange": "-19.18", + "pctchange": "-20.52%", + "volume": "4646144", + "marketCap": "4221239519.00", "country": "United States", "ipoyear": "1992", "industry": "Agricultural Chemicals", @@ -32104,11 +32104,11 @@ { "symbol": "SMHI", "name": "SEACOR Marine Holdings Inc. Common Stock ", - "lastsale": "$6.71", - "netchange": "0.04", - "pctchange": "0.60%", - "volume": "409504", - "marketCap": "185499708.00", + "lastsale": "$7.19", + "netchange": "0.48", + "pctchange": "7.154%", + "volume": "418797", + "marketCap": "198769434.00", "country": "United States", "ipoyear": "2017", "industry": "Marine Transportation", @@ -32118,11 +32118,11 @@ { "symbol": "SMP", "name": "Standard Motor Products Inc. Common Stock", - "lastsale": "$33.59", - "netchange": "1.20", - "pctchange": "3.705%", - "volume": "113440", - "marketCap": "729636102.00", + "lastsale": "$35.36", + "netchange": "1.77", + "pctchange": "5.269%", + "volume": "170256", + "marketCap": "768083732.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -32132,11 +32132,11 @@ { "symbol": "SMR", "name": "NuScale Power Corporation Class A Common Stock", - "lastsale": "$18.82", - "netchange": "0.35", - "pctchange": "1.895%", - "volume": "5054550", - "marketCap": "4689576050.00", + "lastsale": "$21.41", + "netchange": "2.59", + "pctchange": "13.762%", + "volume": "10488562", + "marketCap": "5334953413.00", "country": "United States", "ipoyear": "2022", "industry": "Metal Fabrications", @@ -32146,11 +32146,11 @@ { "symbol": "SMRT", "name": "SmartRent Inc. Class A Common Stock", - "lastsale": "$1.76", - "netchange": "0.03", - "pctchange": "1.734%", - "volume": "974148", - "marketCap": "356212572.00", + "lastsale": "$1.63", + "netchange": "-0.13", + "pctchange": "-7.386%", + "volume": "3671252", + "marketCap": "329901416.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -32160,11 +32160,11 @@ { "symbol": "SMWB", "name": "Similarweb Ltd. Ordinary Shares", - "lastsale": "$8.57", - "netchange": "-0.08", - "pctchange": "-0.925%", - "volume": "193429", - "marketCap": "674038024.00", + "lastsale": "$9.19", + "netchange": "0.62", + "pctchange": "7.235%", + "volume": "149145", + "marketCap": "722801569.00", "country": "", "ipoyear": "2021", "industry": "Computer Software: Programming Data Processing", @@ -32174,11 +32174,11 @@ { "symbol": "SN", "name": "SharkNinja Inc. Ordinary Shares", - "lastsale": "$94.00", - "netchange": "2.75", - "pctchange": "3.014%", - "volume": "2158257", - "marketCap": "13073836686.00", + "lastsale": "$92.10", + "netchange": "-1.90", + "pctchange": "-2.021%", + "volume": "4648501", + "marketCap": "12809578285.00", "country": "United States", "ipoyear": "2023", "industry": "Consumer Electronics/Appliances", @@ -32188,11 +32188,11 @@ { "symbol": "SNA", "name": "Snap-On Incorporated Common Stock", - "lastsale": "$334.18", - "netchange": "3.14", - "pctchange": "0.949%", - "volume": "272644", - "marketCap": "17546923600.00", + "lastsale": "$354.24", + "netchange": "20.06", + "pctchange": "6.003%", + "volume": "515355", + "marketCap": "18600222084.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -32202,11 +32202,11 @@ { "symbol": "SNAP", "name": "Snap Inc. Class A Common Stock", - "lastsale": "$12.19", - "netchange": "0.07", - "pctchange": "0.578%", - "volume": "21746399", - "marketCap": "20445144773.00", + "lastsale": "$11.81", + "netchange": "-0.38", + "pctchange": "-3.117%", + "volume": "36507552", + "marketCap": "19807806379.00", "country": "United States", "ipoyear": "2017", "industry": "Computer Software: Programming Data Processing", @@ -32216,11 +32216,11 @@ { "symbol": "SNDA", "name": "Sonida Senior Living Inc. Common Stock", - "lastsale": "$26.04", - "netchange": "0.80", - "pctchange": "3.17%", - "volume": "41468", - "marketCap": "482781600.00", + "lastsale": "$27.05", + "netchange": "1.01", + "pctchange": "3.879%", + "volume": "63970", + "marketCap": "501507000.00", "country": "United States", "ipoyear": "", "industry": "Hospital/Nursing Management", @@ -32230,11 +32230,11 @@ { "symbol": "SNDR", "name": "Schneider National Inc. Common Stock", - "lastsale": "$29.08", - "netchange": "0.51", - "pctchange": "1.785%", - "volume": "722294", - "marketCap": "5095257347.00", + "lastsale": "$30.44", + "netchange": "1.36", + "pctchange": "4.677%", + "volume": "1191131", + "marketCap": "5333549988.00", "country": "United States", "ipoyear": "2017", "industry": "Trucking Freight/Courier Services", @@ -32244,11 +32244,11 @@ { "symbol": "SNN", "name": "Smith & Nephew SNATS Inc. Common Stock", - "lastsale": "$25.56", - "netchange": "0.28", - "pctchange": "1.108%", - "volume": "463392", - "marketCap": "11174501151.00", + "lastsale": "$24.48", + "netchange": "-1.08", + "pctchange": "-4.225%", + "volume": "1117760", + "marketCap": "10702339131.00", "country": "United Kingdom", "ipoyear": "", "industry": "Industrial Specialties", @@ -32258,11 +32258,11 @@ { "symbol": "SNOW", "name": "Snowflake Inc. Class A Common Stock", - "lastsale": "$116.50", - "netchange": "2.76", - "pctchange": "2.427%", - "volume": "3769024", - "marketCap": "39050800000.00", + "lastsale": "$121.42", + "netchange": "4.92", + "pctchange": "4.223%", + "volume": "5428333", + "marketCap": "40699984000.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -32272,11 +32272,11 @@ { "symbol": "SNV", "name": "Synovus Financial Corp. Common Stock", - "lastsale": "$49.78", - "netchange": "1.08", - "pctchange": "2.218%", - "volume": "814497", - "marketCap": "7166942139.00", + "lastsale": "$58.47", + "netchange": "8.69", + "pctchange": "17.457%", + "volume": "5288604", + "marketCap": "8283168103.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -32286,10 +32286,10 @@ { "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": "$25.29", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "4177", + "lastsale": "$25.32", + "netchange": "0.03", + "pctchange": "0.119%", + "volume": "4406", "marketCap": "", "country": "United States", "ipoyear": "", @@ -32300,10 +32300,10 @@ { "symbol": "SNV^E", "name": "Synovus Financial Corp. 5.875% Fixed-Rate Reset Non-Cumulative Perpetual Preferred Stock Series E", - "lastsale": "$26.64", - "netchange": "0.09", - "pctchange": "0.339%", - "volume": "17220", + "lastsale": "$26.55", + "netchange": "-0.09", + "pctchange": "-0.338%", + "volume": "13918", "marketCap": "", "country": "United States", "ipoyear": "", @@ -32314,11 +32314,11 @@ { "symbol": "SNX", "name": "TD SYNNEX Corporation Common Stock", - "lastsale": "$118.44", - "netchange": "2.50", - "pctchange": "2.156%", - "volume": "405632", - "marketCap": "10077825681.00", + "lastsale": "$123.85", + "netchange": "5.41", + "pctchange": "4.568%", + "volume": "991839", + "marketCap": "10538151896.00", "country": "United States", "ipoyear": "2003", "industry": "Retail: Computer Software & Peripheral Equipment", @@ -32328,11 +32328,11 @@ { "symbol": "SO", "name": "Southern Company (The) Common Stock", - "lastsale": "$88.70", - "netchange": "0.58", - "pctchange": "0.658%", - "volume": "4437205", - "marketCap": "97187186766.00", + "lastsale": "$87.42", + "netchange": "-1.28", + "pctchange": "-1.443%", + "volume": "4708139", + "marketCap": "95784711016.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -32342,11 +32342,11 @@ { "symbol": "SOBO", "name": "South Bow Corporation Common Shares", - "lastsale": "$23.71", - "netchange": "-0.39", - "pctchange": "-1.618%", - "volume": "464368", - "marketCap": "4921494397.00", + "lastsale": "$23.09", + "netchange": "-0.62", + "pctchange": "-2.615%", + "volume": "1083523", + "marketCap": "4792800744.00", "country": "Canada", "ipoyear": "2024", "industry": "Natural Gas Distribution", @@ -32356,11 +32356,11 @@ { "symbol": "SOC", "name": "Sable Offshore Corp. Common Stock", - "lastsale": "$22.64", - "netchange": "-0.22", - "pctchange": "-0.962%", - "volume": "1105873", - "marketCap": "1468100671.00", + "lastsale": "$24.08", + "netchange": "1.44", + "pctchange": "6.36%", + "volume": "1827516", + "marketCap": "1561478099.00", "country": "United States", "ipoyear": "2021", "industry": "Oil & Gas Production", @@ -32370,11 +32370,11 @@ { "symbol": "SOJC", "name": "Southern Company (The) Series 2017B 5.25% Junior Subordinated Notes due December 1 2077", - "lastsale": "$24.30", - "netchange": "0.31", - "pctchange": "1.292%", - "volume": "18834", - "marketCap": "26625125574.00", + "lastsale": "$24.04", + "netchange": "-0.26", + "pctchange": "-1.07%", + "volume": "16687", + "marketCap": "26340247687.00", "country": "United States", "ipoyear": "2017", "industry": "Electric Utilities: Central", @@ -32384,11 +32384,11 @@ { "symbol": "SOJD", "name": "Southern Company (The) Series 2020A 4.95% Junior Subordinated Notes due January 30 2080", - "lastsale": "$22.79", - "netchange": "0.24", - "pctchange": "1.064%", - "volume": "71080", - "marketCap": "24970642462.00", + "lastsale": "$22.42", + "netchange": "-0.37", + "pctchange": "-1.624%", + "volume": "61378", + "marketCap": "24565239316.00", "country": "United States", "ipoyear": "2020", "industry": "Electric Utilities: Central", @@ -32398,11 +32398,11 @@ { "symbol": "SOJE", "name": "Southern Company (The) Series 2020C 4.20% Junior Subordinated Notes due October 15 2060", - "lastsale": "$20.76", - "netchange": "0.17", - "pctchange": "0.826%", - "volume": "62510", - "marketCap": "22723184700.00", + "lastsale": "$20.41", + "netchange": "-0.35", + "pctchange": "-1.686%", + "volume": "28948", + "marketCap": "22340086692.00", "country": "United States", "ipoyear": "2020", "industry": "Metal Mining", @@ -32412,11 +32412,11 @@ { "symbol": "SOL", "name": "Emeren Group Ltd American Depositary Shares each representing 10 shares", - "lastsale": "$2.63", - "netchange": "0.16", - "pctchange": "6.478%", - "volume": "137184", - "marketCap": "134800534.00", + "lastsale": "$2.20", + "netchange": "-0.43", + "pctchange": "-16.35%", + "volume": "836055", + "marketCap": "112760903.00", "country": "China", "ipoyear": "2008", "industry": "Semiconductors", @@ -32426,11 +32426,11 @@ { "symbol": "SOLV", "name": "Solventum Corporation Common Stock", - "lastsale": "$73.16", - "netchange": "0.99", - "pctchange": "1.372%", - "volume": "891821", - "marketCap": "12635506984.00", + "lastsale": "$74.14", + "netchange": "0.98", + "pctchange": "1.34%", + "volume": "1415307", + "marketCap": "12804763365.00", "country": "United States", "ipoyear": "2024", "industry": "Medical/Dental Instruments", @@ -32440,11 +32440,11 @@ { "symbol": "SON", "name": "Sonoco Products Company Common Stock", - "lastsale": "$50.26", - "netchange": "-0.30", - "pctchange": "-0.593%", - "volume": "459770", - "marketCap": "4938527395.00", + "lastsale": "$51.37", + "netchange": "1.11", + "pctchange": "2.209%", + "volume": "610831", + "marketCap": "5047595549.00", "country": "United States", "ipoyear": "", "industry": "Containers/Packaging", @@ -32454,11 +32454,11 @@ { "symbol": "SONY", "name": "Sony Group Corporation American Depositary Shares ", - "lastsale": "$18.05", - "netchange": "0.31", - "pctchange": "1.747%", - "volume": "2270980", - "marketCap": "109473372650.00", + "lastsale": "$17.99", + "netchange": "-0.06", + "pctchange": "-0.332%", + "volume": "2957653", + "marketCap": "109109472242.00", "country": "Japan", "ipoyear": "", "industry": "Consumer Electronics/Appliances", @@ -32468,11 +32468,11 @@ { "symbol": "SOR", "name": "Source Capital Inc. Common Stock", - "lastsale": "$44.4088", - "netchange": "0.1085", - "pctchange": "0.245%", - "volume": "12266", - "marketCap": "370568477.00", + "lastsale": "$44.90", + "netchange": "0.4912", + "pctchange": "1.106%", + "volume": "13047", + "marketCap": "374667287.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -32482,11 +32482,11 @@ { "symbol": "SOS", "name": "SOS Limited American Depositary Shares", - "lastsale": "$0.739", - "netchange": "0.0329", - "pctchange": "4.659%", - "volume": "157115", - "marketCap": "14175985.00", + "lastsale": "$0.7494", + "netchange": "0.0104", + "pctchange": "1.407%", + "volume": "270764", + "marketCap": "14375485.00", "country": "", "ipoyear": "2017", "industry": "Finance: Consumer Services", @@ -32496,11 +32496,11 @@ { "symbol": "SPB", "name": "Spectrum Brands Holdings Inc. Common Stock", - "lastsale": "$91.37", - "netchange": "-0.28", - "pctchange": "-0.306%", - "volume": "290453", - "marketCap": "2561155648.00", + "lastsale": "$89.69", + "netchange": "-1.68", + "pctchange": "-1.839%", + "volume": "362791", + "marketCap": "2514064245.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -32510,11 +32510,11 @@ { "symbol": "SPCE", "name": "Virgin Galactic Holdings Inc. Common Stock", - "lastsale": "$6.88", - "netchange": "0.46", - "pctchange": "7.165%", - "volume": "987076", - "marketCap": "195967010.00", + "lastsale": "$7.12", + "netchange": "0.24", + "pctchange": "3.488%", + "volume": "1808098", + "marketCap": "202803068.00", "country": "United States", "ipoyear": "2017", "industry": "Transportation Services", @@ -32524,10 +32524,10 @@ { "symbol": "SPE", "name": "Special Opportunities Fund Inc Common Stock", - "lastsale": "$14.76", - "netchange": "0.11", - "pctchange": "0.751%", - "volume": "76836", + "lastsale": "$15.00", + "netchange": "0.24", + "pctchange": "1.626%", + "volume": "48638", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -32552,11 +32552,11 @@ { "symbol": "SPG", "name": "Simon Property Group Inc. Common Stock", - "lastsale": "$174.39", - "netchange": "2.23", - "pctchange": "1.295%", - "volume": "894073", - "marketCap": "56858705561.00", + "lastsale": "$173.61", + "netchange": "-0.78", + "pctchange": "-0.447%", + "volume": "1966991", + "marketCap": "56604391723.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -32566,10 +32566,10 @@ { "symbol": "SPG^J", "name": "Simon Property Group Inc. Simon Property Group 8 3/8% Series J Cumulative Redeemable Preferred Stock", - "lastsale": "$63.75", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "16", + "lastsale": "$63.95", + "netchange": "0.20", + "pctchange": "0.314%", + "volume": "379", "marketCap": "", "country": "United States", "ipoyear": "", @@ -32580,11 +32580,11 @@ { "symbol": "SPGI", "name": "S&P Global Inc. Common Stock", - "lastsale": "$489.71", - "netchange": "3.94", - "pctchange": "0.811%", - "volume": "1878758", - "marketCap": "151957013000.00", + "lastsale": "$489.99", + "netchange": "0.28", + "pctchange": "0.057%", + "volume": "2389601", + "marketCap": "152043897000.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -32594,11 +32594,11 @@ { "symbol": "SPH", "name": "Suburban Propane Partners L.P. Common Stock", - "lastsale": "$18.42", - "netchange": "-0.04", - "pctchange": "-0.217%", - "volume": "172150", - "marketCap": "1180203551.00", + "lastsale": "$18.77", + "netchange": "0.35", + "pctchange": "1.90%", + "volume": "278769", + "marketCap": "1202628700.00", "country": "United States", "ipoyear": "1996", "industry": "Other Specialty Stores", @@ -32608,11 +32608,11 @@ { "symbol": "SPHR", "name": "Sphere Entertainment Co. Class A Common Stock", - "lastsale": "$42.97", - "netchange": "1.10", - "pctchange": "2.627%", - "volume": "920645", - "marketCap": "1519424485.00", + "lastsale": "$43.88", + "netchange": "0.91", + "pctchange": "2.118%", + "volume": "659223", + "marketCap": "1551602197.00", "country": "United States", "ipoyear": "2020", "industry": "Services-Misc. Amusement & Recreation", @@ -32622,11 +32622,11 @@ { "symbol": "SPIR", "name": "Spire Global Inc. Class A Common Stock", - "lastsale": "$10.80", - "netchange": "-0.11", - "pctchange": "-1.008%", - "volume": "219460", - "marketCap": "278908758.00", + "lastsale": "$11.42", + "netchange": "0.62", + "pctchange": "5.741%", + "volume": "514047", + "marketCap": "294920187.00", "country": "United States", "ipoyear": "2020", "industry": "Telecommunications Equipment", @@ -32636,11 +32636,11 @@ { "symbol": "SPLP", "name": "Steel Partners Holdings LP LTD PARTNERSHIP UNIT", - "lastsale": "$38.31", - "netchange": "-0.18", - "pctchange": "-0.468%", - "volume": "1176", - "marketCap": "784431116.00", + "lastsale": "$40.00", + "netchange": "1.69", + "pctchange": "4.411%", + "volume": "8225", + "marketCap": "819035360.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -32653,7 +32653,7 @@ "lastsale": "$24.50", "netchange": "0.00", "pctchange": "0.00%", - "volume": "1469", + "volume": "1884", "marketCap": "", "country": "United States", "ipoyear": "", @@ -32664,10 +32664,10 @@ { "symbol": "SPMC", "name": "Sound Point Meridian Capital Inc. Common Stock", - "lastsale": "$18.88", - "netchange": "0.13", - "pctchange": "0.693%", - "volume": "14911", + "lastsale": "$19.23", + "netchange": "0.35", + "pctchange": "1.854%", + "volume": "20648", "marketCap": "0.00", "country": "", "ipoyear": "2024", @@ -32678,11 +32678,11 @@ { "symbol": "SPNT", "name": "SiriusPoint Ltd. Common Shares", - "lastsale": "$12.92", - "netchange": "-0.22", - "pctchange": "-1.674%", - "volume": "366885", - "marketCap": "2091319922.00", + "lastsale": "$14.25", + "netchange": "1.33", + "pctchange": "10.294%", + "volume": "757397", + "marketCap": "2306602855.00", "country": "Bermuda", "ipoyear": "2013", "industry": "Property-Casualty Insurers", @@ -32692,10 +32692,10 @@ { "symbol": "SPNT^B", "name": "SiriusPoint Ltd. 8.00% Resettable Fixed Rate Preference Shares Series B $25.00 liquidation preference per share", - "lastsale": "$25.63", - "netchange": "0.04", - "pctchange": "0.156%", - "volume": "8250", + "lastsale": "$25.5401", + "netchange": "-0.0899", + "pctchange": "-0.351%", + "volume": "7521", "marketCap": "", "country": "Bermuda", "ipoyear": "", @@ -32706,11 +32706,11 @@ { "symbol": "SPOT", "name": "Spotify Technology S.A. Ordinary Shares", - "lastsale": "$382.63", - "netchange": "4.90", - "pctchange": "1.297%", - "volume": "1018573", - "marketCap": "75432974933.00", + "lastsale": "$391.16", + "netchange": "8.53", + "pctchange": "2.229%", + "volume": "2027890", + "marketCap": "77114608041.00", "country": "Luxembourg", "ipoyear": "2018", "industry": "Broadcasting", @@ -32720,11 +32720,11 @@ { "symbol": "SPR", "name": "Spirit Aerosystems Holdings Inc. Common Stock", - "lastsale": "$32.73", - "netchange": "-0.17", - "pctchange": "-0.517%", - "volume": "960835", - "marketCap": "3816986478.00", + "lastsale": "$31.10", + "netchange": "-1.63", + "pctchange": "-4.98%", + "volume": "5326404", + "marketCap": "3626895186.00", "country": "United States", "ipoyear": "2006", "industry": "Military/Government/Technical", @@ -32734,11 +32734,11 @@ { "symbol": "SPRU", "name": "Spruce Power Holding Corporation Class A Common Stock", - "lastsale": "$2.48", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "17950", - "marketCap": "46021856.00", + "lastsale": "$2.36", + "netchange": "-0.12", + "pctchange": "-4.839%", + "volume": "46716", + "marketCap": "43794992.00", "country": "United States", "ipoyear": "2019", "industry": "Auto Parts:O.E.M.", @@ -32748,11 +32748,11 @@ { "symbol": "SPXC", "name": "SPX Technologies Inc. Common Stock", - "lastsale": "$155.60", - "netchange": "7.68", - "pctchange": "5.192%", - "volume": "324052", - "marketCap": "7213407652.00", + "lastsale": "$164.27", + "netchange": "8.67", + "pctchange": "5.572%", + "volume": "479796", + "marketCap": "7615337242.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -32762,10 +32762,10 @@ { "symbol": "SPXX", "name": "Nuveen S&P 500 Dynamic Overwrite Fund", - "lastsale": "$16.76", - "netchange": "0.15", - "pctchange": "0.903%", - "volume": "15863", + "lastsale": "$17.07", + "netchange": "0.31", + "pctchange": "1.85%", + "volume": "36145", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -32776,11 +32776,11 @@ { "symbol": "SQ", "name": "Block Inc. Class A Common Stock", - "lastsale": "$72.38", - "netchange": "-0.31", - "pctchange": "-0.426%", - "volume": "5467190", - "marketCap": "44560385100.00", + "lastsale": "$77.64", + "netchange": "5.26", + "pctchange": "7.267%", + "volume": "10354913", + "marketCap": "47798677800.00", "country": "United States", "ipoyear": "2015", "industry": "Computer Software: Prepackaged Software", @@ -32790,11 +32790,11 @@ { "symbol": "SQM", "name": "Sociedad Quimica y Minera S.A. Common Stock", - "lastsale": "$39.62", - "netchange": "-0.13", - "pctchange": "-0.327%", - "volume": "720548", - "marketCap": "11316995627.00", + "lastsale": "$37.60", + "netchange": "-2.02", + "pctchange": "-5.098%", + "volume": "1448353", + "marketCap": "10740005946.00", "country": "Chile", "ipoyear": "1993", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", @@ -32804,11 +32804,11 @@ { "symbol": "SQNS", "name": "Sequans Communications S.A. American Depositary Shares (each representing ten (10) Ordinary Shares)", - "lastsale": "$2.71", - "netchange": "0.16", - "pctchange": "6.275%", - "volume": "909706", - "marketCap": "67730675.00", + "lastsale": "$2.88", + "netchange": "0.17", + "pctchange": "6.273%", + "volume": "313551", + "marketCap": "71979463.00", "country": "France", "ipoyear": "", "industry": "Semiconductors", @@ -32818,11 +32818,11 @@ { "symbol": "SR", "name": "Spire Inc. Common Stock", - "lastsale": "$62.80", - "netchange": "0.56", - "pctchange": "0.90%", - "volume": "442663", - "marketCap": "3626729767.00", + "lastsale": "$65.09", + "netchange": "2.29", + "pctchange": "3.646%", + "volume": "622902", + "marketCap": "3758978353.00", "country": "United States", "ipoyear": "", "industry": "Oil/Gas Transmission", @@ -32832,10 +32832,10 @@ { "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": "$25.00", - "netchange": "0.10", - "pctchange": "0.402%", - "volume": "32786", + "lastsale": "$24.80", + "netchange": "-0.20", + "pctchange": "-0.80%", + "volume": "8160", "marketCap": "", "country": "United States", "ipoyear": "", @@ -32846,11 +32846,11 @@ { "symbol": "SRE", "name": "DBA Sempra Common Stock", - "lastsale": "$82.25", - "netchange": "1.44", - "pctchange": "1.782%", - "volume": "4273578", - "marketCap": "52076248219.00", + "lastsale": "$88.26", + "netchange": "6.01", + "pctchange": "7.307%", + "volume": "7768833", + "marketCap": "55881454928.00", "country": "United States", "ipoyear": "", "industry": "Natural Gas Distribution", @@ -32860,11 +32860,11 @@ { "symbol": "SREA", "name": "DBA Sempra 5.750% Junior Subordinated Notes due 2079", - "lastsale": "$25.19", - "netchange": "0.25", - "pctchange": "1.002%", - "volume": "33447", - "marketCap": "15948944591.00", + "lastsale": "$25.025", + "netchange": "-0.165", + "pctchange": "-0.655%", + "volume": "17668", + "marketCap": "15844475522.00", "country": "United States", "ipoyear": "2019", "industry": "Natural Gas Distribution", @@ -32874,11 +32874,11 @@ { "symbol": "SRFM", "name": "Surf Air Mobility Inc. Common Stock", - "lastsale": "$1.75", - "netchange": "0.11", - "pctchange": "6.707%", - "volume": "151909", - "marketCap": "22446426.00", + "lastsale": "$1.80", + "netchange": "0.05", + "pctchange": "2.857%", + "volume": "137076", + "marketCap": "23087752.00", "country": "", "ipoyear": "2023", "industry": "Transportation Services", @@ -32888,11 +32888,11 @@ { "symbol": "SRG", "name": "Seritage Growth Properties Class A Common Stock", - "lastsale": "$4.48", - "netchange": "0.09", - "pctchange": "2.05%", - "volume": "111313", - "marketCap": "252082060.00", + "lastsale": "$4.40", + "netchange": "-0.08", + "pctchange": "-1.786%", + "volume": "158638", + "marketCap": "247580595.00", "country": "United States", "ipoyear": "2015", "industry": "Real Estate", @@ -32903,9 +32903,9 @@ "symbol": "SRG^A", "name": "Seritage Growth Properties 7.00% Series A Cumulative Redeemable Preferred Shares of Beneficial Interest", "lastsale": "$21.54", - "netchange": "-0.32", - "pctchange": "-1.464%", - "volume": "2359", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "9078", "marketCap": "", "country": "United States", "ipoyear": "", @@ -32916,11 +32916,11 @@ { "symbol": "SRI", "name": "Stoneridge Inc. Common Stock", - "lastsale": "$7.21", - "netchange": "0.22", - "pctchange": "3.147%", - "volume": "349100", - "marketCap": "199630992.00", + "lastsale": "$7.74", + "netchange": "0.53", + "pctchange": "7.351%", + "volume": "677024", + "marketCap": "214305670.00", "country": "United States", "ipoyear": "1997", "industry": "Auto Parts:O.E.M.", @@ -32930,11 +32930,11 @@ { "symbol": "SRL", "name": "Scully Royalty Ltd.", - "lastsale": "$7.81", - "netchange": "-0.07", - "pctchange": "-0.888%", - "volume": "9342", - "marketCap": "115761780.00", + "lastsale": "$7.94", + "netchange": "0.13", + "pctchange": "1.665%", + "volume": "7798", + "marketCap": "117688673.00", "country": "Canada", "ipoyear": "", "industry": "Commercial Banks", @@ -32944,10 +32944,10 @@ { "symbol": "SRV", "name": "NXG Cushing Midstream Energy Fund Common Shares of Beneficial Interest", - "lastsale": "$40.52", - "netchange": "0.45", - "pctchange": "1.123%", - "volume": "44584", + "lastsale": "$41.71", + "netchange": "1.19", + "pctchange": "2.937%", + "volume": "40655", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -32958,11 +32958,11 @@ { "symbol": "SSB", "name": "SouthState Corporation Common Stock", - "lastsale": "$97.73", - "netchange": "2.08", - "pctchange": "2.175%", - "volume": "439446", - "marketCap": "7456068175.00", + "lastsale": "$111.42", + "netchange": "13.69", + "pctchange": "14.008%", + "volume": "1889810", + "marketCap": "8500512801.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -32972,11 +32972,11 @@ { "symbol": "SSD", "name": "Simpson Manufacturing Company Inc. Common Stock", - "lastsale": "$181.45", - "netchange": "1.90", - "pctchange": "1.058%", - "volume": "292887", - "marketCap": "7650428810.00", + "lastsale": "$184.74", + "netchange": "3.29", + "pctchange": "1.813%", + "volume": "649629", + "marketCap": "7789144218.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -32986,11 +32986,11 @@ { "symbol": "SSL", "name": "Sasol Ltd. American Depositary Shares", - "lastsale": "$5.98", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "965368", - "marketCap": "3840019667.00", + "lastsale": "$5.97", + "netchange": "-0.01", + "pctchange": "-0.167%", + "volume": "1198474", + "marketCap": "3833598229.00", "country": "South Africa", "ipoyear": "", "industry": "Oil & Gas Production", @@ -33000,11 +33000,11 @@ { "symbol": "SST", "name": "System1 Inc. Class A Common Stock", - "lastsale": "$0.9998", - "netchange": "-0.0202", - "pctchange": "-1.98%", - "volume": "61048", - "marketCap": "90725383.00", + "lastsale": "$1.10", + "netchange": "0.1002", + "pctchange": "10.022%", + "volume": "152318", + "marketCap": "99817885.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Programming Data Processing", @@ -33014,11 +33014,11 @@ { "symbol": "SSTK", "name": "Shutterstock Inc. Common Stock", - "lastsale": "$32.76", - "netchange": "0.21", - "pctchange": "0.645%", - "volume": "347915", - "marketCap": "1142041937.00", + "lastsale": "$34.57", + "netchange": "1.81", + "pctchange": "5.525%", + "volume": "455250", + "marketCap": "1205140103.00", "country": "United States", "ipoyear": "2012", "industry": "EDP Services", @@ -33028,11 +33028,11 @@ { "symbol": "ST", "name": "Sensata Technologies Holding plc Ordinary Shares", - "lastsale": "$31.58", - "netchange": "-2.06", - "pctchange": "-6.124%", - "volume": "3304607", - "marketCap": "4767239208.00", + "lastsale": "$33.46", + "netchange": "1.88", + "pctchange": "5.953%", + "volume": "1710011", + "marketCap": "5004486056.00", "country": "Netherlands", "ipoyear": "2010", "industry": "Industrial Machinery/Components", @@ -33042,11 +33042,11 @@ { "symbol": "STAG", "name": "Stag Industrial Inc. Common Stock", - "lastsale": "$37.16", - "netchange": "0.35", - "pctchange": "0.951%", - "volume": "508997", - "marketCap": "6771008771.00", + "lastsale": "$37.98", + "netchange": "0.82", + "pctchange": "2.207%", + "volume": "2261748", + "marketCap": "6920422850.00", "country": "United States", "ipoyear": "2011", "industry": "Real Estate Investment Trusts", @@ -33056,11 +33056,11 @@ { "symbol": "STC", "name": "Stewart Information Services Corporation Common Stock", - "lastsale": "$68.91", - "netchange": "1.28", - "pctchange": "1.893%", - "volume": "182046", - "marketCap": "1907363404.00", + "lastsale": "$71.86", + "netchange": "2.95", + "pctchange": "4.281%", + "volume": "279509", + "marketCap": "1989016605.00", "country": "United States", "ipoyear": "", "industry": "Specialty Insurers", @@ -33070,11 +33070,11 @@ { "symbol": "STE", "name": "STERIS plc (Ireland) Ordinary Shares", - "lastsale": "$227.44", - "netchange": "1.62", - "pctchange": "0.717%", - "volume": "1262502", - "marketCap": "22429392028.00", + "lastsale": "$227.52", + "netchange": "0.08", + "pctchange": "0.035%", + "volume": "1404768", + "marketCap": "22437281367.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -33084,11 +33084,11 @@ { "symbol": "STEL", "name": "Stellar Bancorp Inc. Common Stock", - "lastsale": "$27.35", - "netchange": "0.63", - "pctchange": "2.358%", - "volume": "112230", - "marketCap": "1460570765.00", + "lastsale": "$30.54", + "netchange": "3.19", + "pctchange": "11.664%", + "volume": "758361", + "marketCap": "1630926185.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -33098,11 +33098,11 @@ { "symbol": "STEM", "name": "Stem Inc. Class A Common Stock", - "lastsale": "$0.45", - "netchange": "0.03", - "pctchange": "7.143%", - "volume": "6111713", - "marketCap": "73239315.00", + "lastsale": "$0.3904", + "netchange": "-0.0596", + "pctchange": "-13.244%", + "volume": "6057307", + "marketCap": "63539175.00", "country": "United States", "ipoyear": "2020", "industry": "Industrial Machinery/Components", @@ -33112,10 +33112,10 @@ { "symbol": "STEW", "name": "SRH Total Return Fund Inc. Common Stock", - "lastsale": "$15.46", - "netchange": "0.13", - "pctchange": "0.848%", - "volume": "47339", + "lastsale": "$16.05", + "netchange": "0.59", + "pctchange": "3.816%", + "volume": "163980", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -33126,11 +33126,11 @@ { "symbol": "STG", "name": "Sunlands Technology Group American Depositary Shares representing Class A ordinary shares", - "lastsale": "$7.10", - "netchange": "-0.04", - "pctchange": "-0.56%", - "volume": "1104", - "marketCap": "97425831.00", + "lastsale": "$6.84", + "netchange": "-0.26", + "pctchange": "-3.662%", + "volume": "8783", + "marketCap": "93858124.00", "country": "", "ipoyear": "2018", "industry": "Other Consumer Services", @@ -33140,10 +33140,10 @@ { "symbol": "STK", "name": "Columbia Seligman Premium Technology Growth Fund Inc", - "lastsale": "$32.71", - "netchange": "0.23", - "pctchange": "0.708%", - "volume": "29730", + "lastsale": "$33.36", + "netchange": "0.65", + "pctchange": "1.987%", + "volume": "35834", "marketCap": "0.00", "country": "United States", "ipoyear": "2009", @@ -33154,11 +33154,11 @@ { "symbol": "STLA", "name": "Stellantis N.V. Common Shares", - "lastsale": "$13.81", - "netchange": "0.12", - "pctchange": "0.877%", - "volume": "5588986", - "marketCap": "41748997729.00", + "lastsale": "$13.87", + "netchange": "0.06", + "pctchange": "0.434%", + "volume": "24312620", + "marketCap": "41930383671.00", "country": "United Kingdom", "ipoyear": "2014", "industry": "Auto Manufacturing", @@ -33168,11 +33168,11 @@ { "symbol": "STM", "name": "STMicroelectronics N.V. Common Stock", - "lastsale": "$26.69", - "netchange": "0.73", - "pctchange": "2.812%", - "volume": "5361117", - "marketCap": "24094960152.00", + "lastsale": "$26.50", + "netchange": "-0.19", + "pctchange": "-0.712%", + "volume": "7917668", + "marketCap": "23923433647.00", "country": "Switzerland", "ipoyear": "", "industry": "Semiconductors", @@ -33182,11 +33182,11 @@ { "symbol": "STN", "name": "Stantec Inc Common Stock", - "lastsale": "$83.43", - "netchange": "1.04", - "pctchange": "1.262%", - "volume": "48380", - "marketCap": "9516609393.00", + "lastsale": "$84.30", + "netchange": "0.87", + "pctchange": "1.043%", + "volume": "108001", + "marketCap": "9615847679.00", "country": "Canada", "ipoyear": "", "industry": "Military/Government/Technical", @@ -33196,11 +33196,11 @@ { "symbol": "STNG", "name": "Scorpio Tankers Inc. Common Shares", - "lastsale": "$57.49", - "netchange": "-0.43", - "pctchange": "-0.742%", - "volume": "743265", - "marketCap": "3053165410.00", + "lastsale": "$56.51", + "netchange": "-0.98", + "pctchange": "-1.705%", + "volume": "1496967", + "marketCap": "3001119800.00", "country": "Monaco", "ipoyear": "2010", "industry": "Marine Transportation", @@ -33210,11 +33210,11 @@ { "symbol": "STR", "name": "Sitio Royalties Corp. Class A Common Stock", - "lastsale": "$22.65", - "netchange": "0.29", - "pctchange": "1.297%", - "volume": "567755", - "marketCap": "3493909046.00", + "lastsale": "$23.83", + "netchange": "1.18", + "pctchange": "5.21%", + "volume": "1272745", + "marketCap": "3675931680.00", "country": "United States", "ipoyear": "2022", "industry": "Oil & Gas Production", @@ -33224,11 +33224,11 @@ { "symbol": "STT", "name": "State Street Corporation Common Stock", - "lastsale": "$92.91", - "netchange": "0.65", - "pctchange": "0.705%", - "volume": "1480020", - "marketCap": "27236614720.00", + "lastsale": "$96.81", + "netchange": "3.90", + "pctchange": "4.198%", + "volume": "3076051", + "marketCap": "28379901744.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -33238,10 +33238,10 @@ { "symbol": "STT^G", "name": "State Street Corporation Depositary shares each representing a 1/4000th ownership interest in a share of Fixed-to-Floating Rate Non-Cumulative", - "lastsale": "$24.92", - "netchange": "-0.01", - "pctchange": "-0.04%", - "volume": "75756", + "lastsale": "$24.80", + "netchange": "-0.12", + "pctchange": "-0.482%", + "volume": "30876", "marketCap": "", "country": "United States", "ipoyear": "", @@ -33252,11 +33252,11 @@ { "symbol": "STVN", "name": "Stevanato Group S.p.A. Ordinary Shares", - "lastsale": "$22.50", - "netchange": "3.12", - "pctchange": "16.099%", - "volume": "1990475", - "marketCap": "6649650810.00", + "lastsale": "$22.55", + "netchange": "0.05", + "pctchange": "0.222%", + "volume": "669364", + "marketCap": "6664427812.00", "country": "", "ipoyear": "2021", "industry": "Medical/Dental Instruments", @@ -33266,11 +33266,11 @@ { "symbol": "STWD", "name": "STARWOOD PROPERTY TRUST INC. Starwood Property Trust Inc.", - "lastsale": "$19.67", - "netchange": "-0.01", - "pctchange": "-0.051%", - "volume": "3344055", - "marketCap": "6229455522.00", + "lastsale": "$19.40", + "netchange": "-0.27", + "pctchange": "-1.373%", + "volume": "4922771", + "marketCap": "6143946981.00", "country": "United States", "ipoyear": "2009", "industry": "Real Estate Investment Trusts", @@ -33280,11 +33280,11 @@ { "symbol": "STZ", "name": "Constellation Brands Inc. Common Stock", - "lastsale": "$237.15", - "netchange": "-2.59", - "pctchange": "-1.08%", - "volume": "1103239", - "marketCap": "43057412411.00", + "lastsale": "$229.58", + "netchange": "-7.57", + "pctchange": "-3.192%", + "volume": "3182053", + "marketCap": "41682988578.00", "country": "United States", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -33294,11 +33294,11 @@ { "symbol": "SU", "name": "Suncor Energy Inc. Common Stock", - "lastsale": "$38.44", - "netchange": "0.27", - "pctchange": "0.707%", - "volume": "2173109", - "marketCap": "48820053298.00", + "lastsale": "$39.21", + "netchange": "0.77", + "pctchange": "2.003%", + "volume": "3089314", + "marketCap": "49797978403.00", "country": "Canada", "ipoyear": "", "industry": "Integrated oil Companies", @@ -33308,11 +33308,11 @@ { "symbol": "SUI", "name": "Sun Communities Inc. Common Stock", - "lastsale": "$133.22", - "netchange": "2.94", - "pctchange": "2.257%", - "volume": "605494", - "marketCap": "16608522213.00", + "lastsale": "$131.76", + "netchange": "-1.46", + "pctchange": "-1.096%", + "volume": "1407886", + "marketCap": "16426504179.00", "country": "United States", "ipoyear": "1993", "industry": "Real Estate Investment Trusts", @@ -33322,11 +33322,11 @@ { "symbol": "SUM", "name": "Summit Materials Inc. Class A Common Stock", - "lastsale": "$47.42", - "netchange": "0.72", - "pctchange": "1.542%", - "volume": "1928149", - "marketCap": "8327207878.00", + "lastsale": "$51.00", + "netchange": "3.58", + "pctchange": "7.55%", + "volume": "2271931", + "marketCap": "8955875196.00", "country": "United States", "ipoyear": "2015", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", @@ -33336,11 +33336,11 @@ { "symbol": "SUN", "name": "Sunoco LP Common Units representing limited partner interests", - "lastsale": "$53.26", - "netchange": "1.84", - "pctchange": "3.578%", - "volume": "609107", - "marketCap": "8117289599.00", + "lastsale": "$54.36", + "netchange": "1.10", + "pctchange": "2.065%", + "volume": "972626", + "marketCap": "8284939215.00", "country": "United States", "ipoyear": "2012", "industry": "Integrated oil Companies", @@ -33350,11 +33350,11 @@ { "symbol": "SUP", "name": "Superior Industries International Inc. Common Stock (DE)", - "lastsale": "$2.68", - "netchange": "0.05", - "pctchange": "1.901%", - "volume": "37285", - "marketCap": "77414622.00", + "lastsale": "$2.77", + "netchange": "0.09", + "pctchange": "3.358%", + "volume": "210710", + "marketCap": "80014367.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -33364,11 +33364,11 @@ { "symbol": "SUPV", "name": "Grupo Supervielle S.A. American Depositary Shares each Representing five Class B shares", - "lastsale": "$8.82", - "netchange": "-0.03", - "pctchange": "-0.339%", - "volume": "1105436", - "marketCap": "805658172.00", + "lastsale": "$9.67", + "netchange": "0.85", + "pctchange": "9.637%", + "volume": "1988250", + "marketCap": "883300967.00", "country": "", "ipoyear": "2016", "industry": "Commercial Banks", @@ -33378,11 +33378,11 @@ { "symbol": "SUZ", "name": "Suzano S.A. American Depositary Shares (each representing One Ordinary Share)", - "lastsale": "$10.51", - "netchange": "0.17", - "pctchange": "1.644%", - "volume": "769453", - "marketCap": "13706276134.00", + "lastsale": "$10.43", + "netchange": "-0.08", + "pctchange": "-0.761%", + "volume": "798403", + "marketCap": "13601946724.00", "country": "Brazil", "ipoyear": "2018", "industry": "Paper", @@ -33392,11 +33392,11 @@ { "symbol": "SVV", "name": "Savers Value Village Inc. Common Stock", - "lastsale": "$10.75", - "netchange": "0.42", - "pctchange": "4.066%", - "volume": "456095", - "marketCap": "1727574762.00", + "lastsale": "$10.80", + "netchange": "0.05", + "pctchange": "0.465%", + "volume": "743858", + "marketCap": "1735609993.00", "country": "United States", "ipoyear": "2023", "industry": "Other Specialty Stores", @@ -33406,11 +33406,11 @@ { "symbol": "SW", "name": "Smurfit WestRock plc Ordinary Shares", - "lastsale": "$51.82", - "netchange": "0.07", - "pctchange": "0.135%", - "volume": "4262871", - "marketCap": "26949306273.00", + "lastsale": "$53.21", + "netchange": "1.39", + "pctchange": "2.682%", + "volume": "4702723", + "marketCap": "27672184230.00", "country": "", "ipoyear": "2024", "industry": "Containers/Packaging", @@ -33420,11 +33420,11 @@ { "symbol": "SWI", "name": "SolarWinds Corporation Common Stock", - "lastsale": "$13.41", - "netchange": "0.29", - "pctchange": "2.21%", - "volume": "699690", - "marketCap": "2287367047.00", + "lastsale": "$13.99", + "netchange": "0.58", + "pctchange": "4.325%", + "volume": "1156059", + "marketCap": "2386298657.00", "country": "United States", "ipoyear": "2018", "industry": "Computer Software: Prepackaged Software", @@ -33434,11 +33434,11 @@ { "symbol": "SWK", "name": "Stanley Black & Decker Inc. Common Stock", - "lastsale": "$96.70", - "netchange": "2.28", - "pctchange": "2.415%", - "volume": "1332157", - "marketCap": "14907646616.00", + "lastsale": "$92.03", + "netchange": "-4.67", + "pctchange": "-4.829%", + "volume": "5743797", + "marketCap": "14187701324.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -33448,11 +33448,11 @@ { "symbol": "SWX", "name": "Southwest Gas Holdings Inc. Common Stock (DE)", - "lastsale": "$73.63", - "netchange": "1.79", - "pctchange": "2.492%", - "volume": "316814", - "marketCap": "5280116272.00", + "lastsale": "$73.65", + "netchange": "0.02", + "pctchange": "0.027%", + "volume": "635741", + "marketCap": "5281550502.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -33462,10 +33462,10 @@ { "symbol": "SWZ", "name": "Swiss Helvetia Fund Inc. (The) Common Stock", - "lastsale": "$8.22", - "netchange": "0.01", - "pctchange": "0.122%", - "volume": "9417", + "lastsale": "$8.04", + "netchange": "-0.18", + "pctchange": "-2.19%", + "volume": "25104", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -33476,11 +33476,11 @@ { "symbol": "SXC", "name": "SunCoke Energy Inc. Common Stock", - "lastsale": "$11.01", - "netchange": "0.52", - "pctchange": "4.957%", - "volume": "1224626", - "marketCap": "925856520.00", + "lastsale": "$12.19", + "netchange": "1.18", + "pctchange": "10.718%", + "volume": "1371079", + "marketCap": "1025085466.00", "country": "United States", "ipoyear": "2011", "industry": "Steel/Iron Ore", @@ -33490,11 +33490,11 @@ { "symbol": "SXI", "name": "Standex International Corporation Common Stock", - "lastsale": "$185.33", - "netchange": "3.04", - "pctchange": "1.668%", - "volume": "36543", - "marketCap": "2239100534.00", + "lastsale": "$205.61", + "netchange": "20.28", + "pctchange": "10.943%", + "volume": "83138", + "marketCap": "2484117309.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -33504,11 +33504,11 @@ { "symbol": "SXT", "name": "Sensient Technologies Corporation Common Stock", - "lastsale": "$76.49", - "netchange": "1.15", - "pctchange": "1.526%", - "volume": "131972", - "marketCap": "3241248146.00", + "lastsale": "$81.38", + "netchange": "4.89", + "pctchange": "6.393%", + "volume": "380484", + "marketCap": "3448460898.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -33518,11 +33518,11 @@ { "symbol": "SYF", "name": "Synchrony Financial Common Stock", - "lastsale": "$56.82", - "netchange": "1.76", - "pctchange": "3.197%", - "volume": "3219084", - "marketCap": "22122547842.00", + "lastsale": "$67.51", + "netchange": "10.69", + "pctchange": "18.814%", + "volume": "10815039", + "marketCap": "26284639296.00", "country": "United States", "ipoyear": "2014", "industry": "Finance: Consumer Services", @@ -33532,10 +33532,10 @@ { "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": "$21.24", - "netchange": "0.42", - "pctchange": "2.017%", - "volume": "59164", + "lastsale": "$21.15", + "netchange": "-0.09", + "pctchange": "-0.424%", + "volume": "54853", "marketCap": "", "country": "United States", "ipoyear": "", @@ -33546,10 +33546,10 @@ { "symbol": "SYF^B", "name": "Synchrony Financial Depositary Shares Each Representing a 1/40th Interest in a Share of 8.250% Fixed Rate Reset Non-Cumulative Perpetual Preferred Stock Series B", - "lastsale": "$25.89", - "netchange": "0.11", - "pctchange": "0.427%", - "volume": "45579", + "lastsale": "$26.02", + "netchange": "0.13", + "pctchange": "0.502%", + "volume": "46272", "marketCap": "", "country": "United States", "ipoyear": "", @@ -33560,11 +33560,11 @@ { "symbol": "SYK", "name": "Stryker Corporation Common Stock", - "lastsale": "$369.86", - "netchange": "2.96", - "pctchange": "0.807%", - "volume": "1346468", - "marketCap": "140996465802.00", + "lastsale": "$369.02", + "netchange": "-0.84", + "pctchange": "-0.227%", + "volume": "1366185", + "marketCap": "140676244552.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -33574,11 +33574,11 @@ { "symbol": "SYY", "name": "Sysco Corporation Common Stock", - "lastsale": "$76.35", - "netchange": "0.98", - "pctchange": "1.30%", - "volume": "2016065", - "marketCap": "37505112735.00", + "lastsale": "$77.01", + "netchange": "0.66", + "pctchange": "0.864%", + "volume": "6023798", + "marketCap": "37829321961.00", "country": "United States", "ipoyear": "", "industry": "Food Distributors", @@ -33588,11 +33588,11 @@ { "symbol": "T", "name": "AT&T Inc.", - "lastsale": "$22.05", - "netchange": "0.13", - "pctchange": "0.593%", - "volume": "26455980", - "marketCap": "158215125912.00", + "lastsale": "$22.32", + "netchange": "0.27", + "pctchange": "1.224%", + "volume": "32250085", + "marketCap": "160152453984.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -33602,10 +33602,10 @@ { "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": "$22.3752", - "netchange": "0.4052", - "pctchange": "1.844%", - "volume": "46722", + "lastsale": "$22.00", + "netchange": "-0.3752", + "pctchange": "-1.677%", + "volume": "48493", "marketCap": "", "country": "United States", "ipoyear": "", @@ -33616,10 +33616,10 @@ { "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": "$21.11", - "netchange": "0.24", - "pctchange": "1.15%", - "volume": "88019", + "lastsale": "$20.74", + "netchange": "-0.37", + "pctchange": "-1.753%", + "volume": "104680", "marketCap": "", "country": "United States", "ipoyear": "", @@ -33630,11 +33630,11 @@ { "symbol": "TAC", "name": "TransAlta Corporation Ordinary Shares", - "lastsale": "$11.07", - "netchange": "0.78", - "pctchange": "7.58%", - "volume": "1581284", - "marketCap": "3304395000.00", + "lastsale": "$10.43", + "netchange": "-0.64", + "pctchange": "-5.781%", + "volume": "1412085", + "marketCap": "3113355000.00", "country": "Canada", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -33644,11 +33644,11 @@ { "symbol": "TAK", "name": "Takeda Pharmaceutical Company Limited American Depositary Shares (each representing 1/2 of a share of Common Stock)", - "lastsale": "$14.22", - "netchange": "0.17", - "pctchange": "1.21%", - "volume": "905806", - "marketCap": "44622742916.00", + "lastsale": "$13.79", + "netchange": "-0.43", + "pctchange": "-3.024%", + "volume": "1204289", + "marketCap": "43273391337.00", "country": "Japan", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -33658,11 +33658,11 @@ { "symbol": "TAL", "name": "TAL Education Group American Depositary Shares", - "lastsale": "$11.62", - "netchange": "0.12", - "pctchange": "1.043%", - "volume": "4611229", - "marketCap": "7036583937.00", + "lastsale": "$11.52", + "netchange": "-0.10", + "pctchange": "-0.861%", + "volume": "6129750", + "marketCap": "6976028137.00", "country": "China", "ipoyear": "", "industry": "Other Consumer Services", @@ -33672,11 +33672,11 @@ { "symbol": "TALO", "name": "Talos Energy Inc. Common Stock", - "lastsale": "$10.91", - "netchange": "0.45", - "pctchange": "4.302%", - "volume": "2806965", - "marketCap": "1965478569.00", + "lastsale": "$11.68", + "netchange": "0.77", + "pctchange": "7.058%", + "volume": "3001580", + "marketCap": "2104197038.00", "country": "United States", "ipoyear": "2018", "industry": "Oil & Gas Production", @@ -33686,11 +33686,11 @@ { "symbol": "TAP", "name": "Molson Coors Beverage Company Class B Common Stock", - "lastsale": "$55.98", - "netchange": "0.27", - "pctchange": "0.485%", - "volume": "1377977", - "marketCap": "10924706029.00", + "lastsale": "$56.52", + "netchange": "0.54", + "pctchange": "0.965%", + "volume": "3221043", + "marketCap": "11030089046.00", "country": "Canada", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -33700,11 +33700,11 @@ { "symbol": "TBB", "name": "AT&T Inc. 5.350% Global Notes due 2066", - "lastsale": "$24.25", - "netchange": "0.19", - "pctchange": "0.79%", - "volume": "49999", - "marketCap": "174000762057.00", + "lastsale": "$24.01", + "netchange": "-0.24", + "pctchange": "-0.99%", + "volume": "63243", + "marketCap": "172278692660.00", "country": "United States", "ipoyear": "2017", "industry": "Telecommunications Equipment", @@ -33714,11 +33714,11 @@ { "symbol": "TBBB", "name": "BBB Foods Inc. Class A Common Shares", - "lastsale": "$32.20", - "netchange": "0.20", - "pctchange": "0.625%", - "volume": "529419", - "marketCap": "3612864214.00", + "lastsale": "$31.93", + "netchange": "-0.27", + "pctchange": "-0.839%", + "volume": "1239394", + "marketCap": "3582570011.00", "country": "", "ipoyear": "2024", "industry": "Food Chains", @@ -33728,11 +33728,11 @@ { "symbol": "TBC", "name": "AT&T Inc. 5.625% Global Notes due 2067", - "lastsale": "$25.01", - "netchange": "0.14", - "pctchange": "0.563%", - "volume": "42064", - "marketCap": "179453981817.00", + "lastsale": "$24.81", + "netchange": "-0.20", + "pctchange": "-0.80%", + "volume": "56997", + "marketCap": "178018923985.00", "country": "United States", "ipoyear": "2018", "industry": "Telecommunications Equipment", @@ -33742,11 +33742,11 @@ { "symbol": "TBI", "name": "TrueBlue Inc. Common Stock", - "lastsale": "$7.33", - "netchange": "-0.33", - "pctchange": "-4.308%", - "volume": "256430", - "marketCap": "218632768.00", + "lastsale": "$8.16", + "netchange": "0.83", + "pctchange": "11.323%", + "volume": "310766", + "marketCap": "241200950.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -33756,11 +33756,11 @@ { "symbol": "TBN", "name": "Tamboran Resources Corporation Common stock", - "lastsale": "$19.04", - "netchange": "0.33", - "pctchange": "1.764%", - "volume": "35775", - "marketCap": "270830177.00", + "lastsale": "$19.00", + "netchange": "-0.04", + "pctchange": "-0.21%", + "volume": "11586", + "marketCap": "270261206.00", "country": "", "ipoyear": "2024", "industry": "Oil & Gas Production", @@ -33770,11 +33770,11 @@ { "symbol": "TCI", "name": "Transcontinental Realty Investors Inc. Common Stock", - "lastsale": "$27.71", - "netchange": "-0.09", - "pctchange": "-0.324%", - "volume": "3924", - "marketCap": "239395446.00", + "lastsale": "$28.41", + "netchange": "0.70", + "pctchange": "2.526%", + "volume": "5106", + "marketCap": "245442968.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -33784,11 +33784,11 @@ { "symbol": "TCS", "name": "Container Store (The) Common Stock", - "lastsale": "$4.86", - "netchange": "0.22", - "pctchange": "4.741%", - "volume": "103576", - "marketCap": "16773075.00", + "lastsale": "$4.49", + "netchange": "-0.37", + "pctchange": "-7.613%", + "volume": "111179", + "marketCap": "15496113.00", "country": "United States", "ipoyear": "2013", "industry": "Home Furnishings", @@ -33798,11 +33798,11 @@ { "symbol": "TD", "name": "Toronto Dominion Bank (The) Common Stock", - "lastsale": "$55.68", - "netchange": "0.65", - "pctchange": "1.181%", - "volume": "1146378", - "marketCap": "97345344000.00", + "lastsale": "$56.54", + "netchange": "0.86", + "pctchange": "1.545%", + "volume": "2561255", + "marketCap": "98848882000.00", "country": "Canada", "ipoyear": "", "industry": "Commercial Banks", @@ -33812,11 +33812,11 @@ { "symbol": "TDC", "name": "Teradata Corporation Common Stock", - "lastsale": "$28.47", - "netchange": "-4.91", - "pctchange": "-14.709%", - "volume": "2837924", - "marketCap": "2735967000.00", + "lastsale": "$29.33", + "netchange": "0.86", + "pctchange": "3.021%", + "volume": "1550348", + "marketCap": "2818613000.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -33826,10 +33826,10 @@ { "symbol": "TDF", "name": "Templeton Dragon Fund Inc. Common Stock", - "lastsale": "$9.14", - "netchange": "0.09", - "pctchange": "0.994%", - "volume": "32209", + "lastsale": "$8.94", + "netchange": "-0.20", + "pctchange": "-2.188%", + "volume": "56897", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -33840,11 +33840,11 @@ { "symbol": "TDG", "name": "Transdigm Group Incorporated Common Stock", - "lastsale": "$1337.60", - "netchange": "22.21", - "pctchange": "1.688%", - "volume": "166529", - "marketCap": "75054599277.00", + "lastsale": "$1382.60", + "netchange": "45.00", + "pctchange": "3.364%", + "volume": "396870", + "marketCap": "77579611962.00", "country": "United States", "ipoyear": "2006", "industry": "Military/Government/Technical", @@ -33854,11 +33854,11 @@ { "symbol": "TDOC", "name": "Teladoc Health Inc. Common Stock", - "lastsale": "$9.15", - "netchange": "0.28", - "pctchange": "3.157%", - "volume": "5934597", - "marketCap": "1575325515.00", + "lastsale": "$9.44", + "netchange": "0.29", + "pctchange": "3.169%", + "volume": "7159292", + "marketCap": "1625253865.00", "country": "United States", "ipoyear": "2015", "industry": "Medical/Nursing Services", @@ -33868,11 +33868,11 @@ { "symbol": "TDS", "name": "Telephone and Data Systems Inc. Common Shares", - "lastsale": "$28.50", - "netchange": "0.42", - "pctchange": "1.496%", - "volume": "898412", - "marketCap": "3220500000.00", + "lastsale": "$32.54", + "netchange": "4.04", + "pctchange": "14.175%", + "volume": "2108925", + "marketCap": "3677020000.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -33882,10 +33882,10 @@ { "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": "$21.76", - "netchange": "0.58", - "pctchange": "2.738%", - "volume": "18383", + "lastsale": "$21.30", + "netchange": "-0.46", + "pctchange": "-2.114%", + "volume": "23929", "marketCap": "", "country": "United States", "ipoyear": "", @@ -33896,10 +33896,10 @@ { "symbol": "TDS^V", "name": "Telephone and Data Systems Inc. Depositary Shares Each Representing a 1/1000th Interest in a 6.000% Series VV Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$19.77", - "netchange": "0.32", - "pctchange": "1.645%", - "volume": "37940", + "lastsale": "$19.25", + "netchange": "-0.52", + "pctchange": "-2.63%", + "volume": "51869", "marketCap": "", "country": "United States", "ipoyear": "", @@ -33910,11 +33910,11 @@ { "symbol": "TDW", "name": "Tidewater Inc. Common Stock", - "lastsale": "$60.70", - "netchange": "0.93", - "pctchange": "1.556%", - "volume": "678461", - "marketCap": "3186234111.00", + "lastsale": "$65.18", + "netchange": "4.48", + "pctchange": "7.381%", + "volume": "1408686", + "marketCap": "3421396035.00", "country": "United States", "ipoyear": "2017", "industry": "Marine Transportation", @@ -33924,11 +33924,11 @@ { "symbol": "TDY", "name": "Teledyne Technologies Incorporated Common Stock", - "lastsale": "$459.37", - "netchange": "1.45", - "pctchange": "0.317%", - "volume": "200365", - "marketCap": "21407708198.00", + "lastsale": "$480.74", + "netchange": "21.37", + "pctchange": "4.652%", + "volume": "357982", + "marketCap": "22403599798.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -33938,11 +33938,11 @@ { "symbol": "TEAF", "name": "Tortoise Sustainable and Social Impact Term Fund Common shares of beneficial interest", - "lastsale": "$12.74", - "netchange": "0.02", - "pctchange": "0.157%", - "volume": "40463", - "marketCap": "171876958.00", + "lastsale": "$12.61", + "netchange": "-0.13", + "pctchange": "-1.02%", + "volume": "73698", + "marketCap": "170123111.00", "country": "", "ipoyear": "2019", "industry": "Trusts Except Educational Religious and Charitable", @@ -33952,11 +33952,11 @@ { "symbol": "TECK", "name": "Teck Resources Ltd Ordinary Shares", - "lastsale": "$48.79", - "netchange": "1.86", - "pctchange": "3.963%", - "volume": "3039312", - "marketCap": "25263462000.00", + "lastsale": "$49.09", + "netchange": "0.30", + "pctchange": "0.615%", + "volume": "3736434", + "marketCap": "25418802000.00", "country": "Canada", "ipoyear": "", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", @@ -33966,11 +33966,11 @@ { "symbol": "TEF", "name": "Telefonica SA Common Stock", - "lastsale": "$4.67", - "netchange": "0.02", - "pctchange": "0.43%", - "volume": "1569315", - "marketCap": "26854639537.00", + "lastsale": "$4.50", + "netchange": "-0.17", + "pctchange": "-3.64%", + "volume": "775228", + "marketCap": "25877061653.00", "country": "Spain", "ipoyear": "1988", "industry": "Telecommunications Equipment", @@ -33980,10 +33980,10 @@ { "symbol": "TEI", "name": "Templeton Emerging Markets Income Fund Inc. Common Stock", - "lastsale": "$5.47", - "netchange": "0.09", - "pctchange": "1.673%", - "volume": "128829", + "lastsale": "$5.45", + "netchange": "-0.02", + "pctchange": "-0.366%", + "volume": "145786", "marketCap": "0.00", "country": "United States", "ipoyear": "1993", @@ -33994,11 +33994,11 @@ { "symbol": "TEL", "name": "TE Connectivity plc Ordinary Shares", - "lastsale": "$149.14", - "netchange": "-0.96", - "pctchange": "-0.64%", - "volume": "1456701", - "marketCap": "45326429251.00", + "lastsale": "$154.74", + "netchange": "5.60", + "pctchange": "3.755%", + "volume": "2306715", + "marketCap": "47028373758.00", "country": "Ireland", "ipoyear": "", "industry": "Electronic Components", @@ -34008,11 +34008,11 @@ { "symbol": "TEN", "name": "Tsakos Energy Navigation Ltd Common Shares", - "lastsale": "$21.52", - "netchange": "-0.01", - "pctchange": "-0.046%", - "volume": "276770", - "marketCap": "634960577.00", + "lastsale": "$21.65", + "netchange": "0.13", + "pctchange": "0.604%", + "volume": "331834", + "marketCap": "638796305.00", "country": "Greece", "ipoyear": "", "industry": "Marine Transportation", @@ -34022,10 +34022,10 @@ { "symbol": "TEN^E", "name": "Tsakos Energy Navigation Ltd Series E Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Shares par value $1.00", - "lastsale": "$26.555", - "netchange": "-0.04", - "pctchange": "-0.15%", - "volume": "2584", + "lastsale": "$26.5355", + "netchange": "-0.0195", + "pctchange": "-0.073%", + "volume": "4094", "marketCap": "", "country": "Greece", "ipoyear": "", @@ -34036,10 +34036,10 @@ { "symbol": "TEN^F", "name": "Tsakos Energy Navigation Ltd Series F Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Shares par value $1.00", - "lastsale": "$26.43", - "netchange": "-0.04", - "pctchange": "-0.151%", - "volume": "2715", + "lastsale": "$26.15", + "netchange": "-0.28", + "pctchange": "-1.059%", + "volume": "47674", "marketCap": "", "country": "Greece", "ipoyear": "", @@ -34050,11 +34050,11 @@ { "symbol": "TEO", "name": "Telecom Argentina SA", - "lastsale": "$10.18", - "netchange": "0.64", - "pctchange": "6.709%", - "volume": "345705", - "marketCap": "4384908788.00", + "lastsale": "$11.24", + "netchange": "1.06", + "pctchange": "10.413%", + "volume": "556604", + "marketCap": "4841490646.00", "country": "Argentina", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -34064,11 +34064,11 @@ { "symbol": "TEVA", "name": "Teva Pharmaceutical Industries Limited American Depositary Shares", - "lastsale": "$18.77", - "netchange": "0.13", - "pctchange": "0.697%", - "volume": "5013578", - "marketCap": "21264699377.00", + "lastsale": "$17.43", + "netchange": "-1.34", + "pctchange": "-7.139%", + "volume": "18211843", + "marketCap": "19746601500.00", "country": "Israel", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -34078,11 +34078,11 @@ { "symbol": "TEX", "name": "Terex Corporation Common Stock", - "lastsale": "$52.33", - "netchange": "1.11", - "pctchange": "2.167%", - "volume": "721350", - "marketCap": "3495644000.00", + "lastsale": "$58.61", + "netchange": "6.28", + "pctchange": "12.001%", + "volume": "1171437", + "marketCap": "3915148000.00", "country": "United States", "ipoyear": "", "industry": "Construction/Ag Equipment/Trucks", @@ -34092,11 +34092,11 @@ { "symbol": "TFC", "name": "Truist Financial Corporation Common Stock", - "lastsale": "$42.32", - "netchange": "0.25", - "pctchange": "0.594%", - "volume": "5766558", - "marketCap": "56180672808.00", + "lastsale": "$47.00", + "netchange": "4.68", + "pctchange": "11.059%", + "volume": "34313740", + "marketCap": "62393469328.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -34106,10 +34106,10 @@ { "symbol": "TFC^I", "name": "Truist Financial Corporation Depositary Shares", - "lastsale": "$23.93", - "netchange": "-0.02", - "pctchange": "-0.084%", - "volume": "10726", + "lastsale": "$23.775", + "netchange": "-0.155", + "pctchange": "-0.648%", + "volume": "13027", "marketCap": "", "country": "United States", "ipoyear": "", @@ -34120,10 +34120,10 @@ { "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": "$23.99", - "netchange": "0.31", - "pctchange": "1.309%", - "volume": "42705", + "lastsale": "$23.62", + "netchange": "-0.37", + "pctchange": "-1.542%", + "volume": "38832", "marketCap": "", "country": "United States", "ipoyear": "", @@ -34134,10 +34134,10 @@ { "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": "$21.81", - "netchange": "0.26", - "pctchange": "1.206%", - "volume": "100163", + "lastsale": "$21.35", + "netchange": "-0.46", + "pctchange": "-2.109%", + "volume": "44417", "marketCap": "", "country": "United States", "ipoyear": "", @@ -34148,11 +34148,11 @@ { "symbol": "TFII", "name": "TFI International Inc. Common Shares", - "lastsale": "$135.46", - "netchange": "1.17", - "pctchange": "0.871%", - "volume": "213754", - "marketCap": "11460523267.00", + "lastsale": "$149.45", + "netchange": "13.99", + "pctchange": "10.328%", + "volume": "722312", + "marketCap": "12644139984.00", "country": "Canada", "ipoyear": "", "industry": "Trucking Freight/Courier Services", @@ -34162,11 +34162,11 @@ { "symbol": "TFPM", "name": "Triple Flag Precious Metals Corp. Common Shares", - "lastsale": "$17.30", - "netchange": "0.16", - "pctchange": "0.933%", - "volume": "175833", - "marketCap": "3485633531.00", + "lastsale": "$17.15", + "netchange": "-0.15", + "pctchange": "-0.867%", + "volume": "454430", + "marketCap": "3455411275.00", "country": "Canada", "ipoyear": "2022", "industry": "Precious Metals", @@ -34177,9 +34177,9 @@ "symbol": "TFSA", "name": "Terra Income Fund 6 LLC 7.00% Notes due 2026", "lastsale": "$23.7815", - "netchange": "-0.1885", - "pctchange": "-0.786%", - "volume": "620", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "6", "marketCap": "200689439.00", "country": "", "ipoyear": "2021", @@ -34190,11 +34190,11 @@ { "symbol": "TFX", "name": "Teleflex Incorporated Common Stock", - "lastsale": "$203.50", - "netchange": "-3.83", - "pctchange": "-1.847%", - "volume": "532809", - "marketCap": "9451299869.00", + "lastsale": "$201.92", + "netchange": "-1.58", + "pctchange": "-0.776%", + "volume": "640750", + "marketCap": "9377918769.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -34204,11 +34204,11 @@ { "symbol": "TG", "name": "Tredegar Corporation Common Stock", - "lastsale": "$8.47", - "netchange": "0.22", - "pctchange": "2.667%", - "volume": "101712", - "marketCap": "292304409.00", + "lastsale": "$9.14", + "netchange": "0.67", + "pctchange": "7.91%", + "volume": "243482", + "marketCap": "315426482.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -34218,11 +34218,11 @@ { "symbol": "TGI", "name": "Triumph Group Inc. Common Stock", - "lastsale": "$14.21", - "netchange": "0.06", - "pctchange": "0.424%", - "volume": "640469", - "marketCap": "1098817707.00", + "lastsale": "$15.73", + "netchange": "1.52", + "pctchange": "10.697%", + "volume": "1002119", + "marketCap": "1216354858.00", "country": "United States", "ipoyear": "1996", "industry": "Aerospace", @@ -34232,11 +34232,11 @@ { "symbol": "TGLS", "name": "Tecnoglass Inc. Ordinary Shares", - "lastsale": "$70.26", - "netchange": "0.61", - "pctchange": "0.876%", - "volume": "229988", - "marketCap": "3301981678.00", + "lastsale": "$70.25", + "netchange": "-0.01", + "pctchange": "-0.014%", + "volume": "510315", + "marketCap": "3301511712.00", "country": "Colombia", "ipoyear": "2022", "industry": "Electronic Components", @@ -34246,11 +34246,11 @@ { "symbol": "TGNA", "name": "TEGNA Inc", - "lastsale": "$16.06", - "netchange": "-0.09", - "pctchange": "-0.557%", - "volume": "2306169", - "marketCap": "2656840698.00", + "lastsale": "$17.93", + "netchange": "1.87", + "pctchange": "11.644%", + "volume": "5655512", + "marketCap": "2966198862.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -34260,11 +34260,11 @@ { "symbol": "TGS", "name": "Transportadora de Gas del Sur SA TGS Common Stock", - "lastsale": "$22.60", - "netchange": "-0.82", - "pctchange": "-3.501%", - "volume": "174361", - "marketCap": "3402479991.00", + "lastsale": "$23.03", + "netchange": "0.43", + "pctchange": "1.903%", + "volume": "340898", + "marketCap": "3467217442.00", "country": "Argentina", "ipoyear": "", "industry": "Natural Gas Distribution", @@ -34274,11 +34274,11 @@ { "symbol": "TGT", "name": "Target Corporation Common Stock", - "lastsale": "$150.99", - "netchange": "1.00", - "pctchange": "0.667%", - "volume": "2690406", - "marketCap": "69557267819.00", + "lastsale": "$147.29", + "netchange": "-3.70", + "pctchange": "-2.45%", + "volume": "7502172", + "marketCap": "67852771555.00", "country": "United States", "ipoyear": "", "industry": "Department/Specialty Retail Stores", @@ -34288,11 +34288,11 @@ { "symbol": "THC", "name": "Tenet Healthcare Corporation Common Stock", - "lastsale": "$166.87", - "netchange": "4.49", - "pctchange": "2.765%", - "volume": "1198055", - "marketCap": "15868836390.00", + "lastsale": "$160.37", + "netchange": "-6.50", + "pctchange": "-3.895%", + "volume": "2417612", + "marketCap": "15250705890.00", "country": "United States", "ipoyear": "", "industry": "Hospital/Nursing Management", @@ -34302,11 +34302,11 @@ { "symbol": "THG", "name": "Hanover Insurance Group Inc", - "lastsale": "$150.15", - "netchange": "3.01", - "pctchange": "2.046%", - "volume": "127629", - "marketCap": "5410407653.00", + "lastsale": "$157.03", + "netchange": "6.88", + "pctchange": "4.582%", + "volume": "216914", + "marketCap": "5658317108.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -34316,11 +34316,11 @@ { "symbol": "THO", "name": "Thor Industries Inc. Common Stock", - "lastsale": "$108.43", - "netchange": "3.45", - "pctchange": "3.286%", - "volume": "466952", - "marketCap": "5739354304.00", + "lastsale": "$110.20", + "netchange": "1.77", + "pctchange": "1.632%", + "volume": "656744", + "marketCap": "5833042925.00", "country": "United States", "ipoyear": "", "industry": "Homebuilding", @@ -34330,10 +34330,10 @@ { "symbol": "THQ", "name": "abrdn Healthcare Opportunities Fund Shares of Beneficial Interest", - "lastsale": "$20.85", - "netchange": "0.08", - "pctchange": "0.385%", - "volume": "56512", + "lastsale": "$20.94", + "netchange": "0.09", + "pctchange": "0.432%", + "volume": "99715", "marketCap": "0.00", "country": "United States", "ipoyear": "2014", @@ -34344,11 +34344,11 @@ { "symbol": "THR", "name": "Thermon Group Holdings Inc. Common Stock", - "lastsale": "$26.95", - "netchange": "0.73", - "pctchange": "2.784%", - "volume": "181745", - "marketCap": "910974249.00", + "lastsale": "$29.44", + "netchange": "2.49", + "pctchange": "9.239%", + "volume": "360776", + "marketCap": "995142185.00", "country": "United States", "ipoyear": "2011", "industry": "Industrial Machinery/Components", @@ -34358,11 +34358,11 @@ { "symbol": "THS", "name": "Treehouse Foods Inc. Common Stock", - "lastsale": "$37.06", - "netchange": "-0.46", - "pctchange": "-1.226%", - "volume": "640925", - "marketCap": "1923414000.00", + "lastsale": "$38.17", + "netchange": "1.11", + "pctchange": "2.995%", + "volume": "661195", + "marketCap": "1981023000.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -34372,10 +34372,10 @@ { "symbol": "THW", "name": "abrdn World Healthcare Fund Shares of Beneficial Interest", - "lastsale": "$12.34", - "netchange": "0.04", - "pctchange": "0.325%", - "volume": "118797", + "lastsale": "$12.23", + "netchange": "-0.11", + "pctchange": "-0.891%", + "volume": "207340", "marketCap": "0.00", "country": "United States", "ipoyear": "2015", @@ -34386,11 +34386,11 @@ { "symbol": "TIMB", "name": "TIM S.A. American Depositary Shares (Each representing 5 Common Shares) ", - "lastsale": "$14.09", - "netchange": "-0.27", - "pctchange": "-1.88%", - "volume": "856173", - "marketCap": "6821826799.00", + "lastsale": "$14.26", + "netchange": "0.17", + "pctchange": "1.207%", + "volume": "545135", + "marketCap": "6904134149.00", "country": "Brazil", "ipoyear": "2020", "industry": "Telecommunications Equipment", @@ -34400,11 +34400,11 @@ { "symbol": "TISI", "name": "Team Inc. Common Stock", - "lastsale": "$17.99", - "netchange": "0.75", - "pctchange": "4.35%", - "volume": "16889", - "marketCap": "79549549.00", + "lastsale": "$18.09", + "netchange": "0.10", + "pctchange": "0.556%", + "volume": "73949", + "marketCap": "79991737.00", "country": "United States", "ipoyear": "", "industry": "Other Consumer Services", @@ -34414,11 +34414,11 @@ { "symbol": "TIXT", "name": "TELUS International (Cda) Inc. Subordinate Voting Shares", - "lastsale": "$3.93", - "netchange": "0.14", - "pctchange": "3.694%", - "volume": "294150", - "marketCap": "1078668373.00", + "lastsale": "$3.98", + "netchange": "0.05", + "pctchange": "1.272%", + "volume": "446652", + "marketCap": "1092391890.00", "country": "", "ipoyear": "2021", "industry": "EDP Services", @@ -34428,11 +34428,11 @@ { "symbol": "TJX", "name": "TJX Companies Inc. (The) Common Stock", - "lastsale": "$113.75", - "netchange": "1.06", - "pctchange": "0.941%", - "volume": "2959895", - "marketCap": "128295536119.00", + "lastsale": "$115.63", + "netchange": "1.88", + "pctchange": "1.653%", + "volume": "11891250", + "marketCap": "130415937067.00", "country": "United States", "ipoyear": "", "industry": "Clothing/Shoe/Accessory Stores", @@ -34442,11 +34442,11 @@ { "symbol": "TK", "name": "Teekay Corporation Ltd. Common Stock", - "lastsale": "$7.97", - "netchange": "-0.20", - "pctchange": "-2.448%", - "volume": "718801", - "marketCap": "725319271.00", + "lastsale": "$8.21", + "netchange": "0.24", + "pctchange": "3.011%", + "volume": "1368866", + "marketCap": "747160754.00", "country": "Bermuda", "ipoyear": "", "industry": "Marine Transportation", @@ -34456,11 +34456,11 @@ { "symbol": "TKC", "name": "Turkcell Iletisim Hizmetleri AS Common Stock", - "lastsale": "$6.08", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "311459", - "marketCap": "5350400000.00", + "lastsale": "$6.13", + "netchange": "0.05", + "pctchange": "0.822%", + "volume": "184810", + "marketCap": "5394400000.00", "country": "Turkey", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -34470,11 +34470,11 @@ { "symbol": "TKO", "name": "TKO Group Holdings Inc. Class A Common Stock", - "lastsale": "$118.89", - "netchange": "0.72", - "pctchange": "0.609%", - "volume": "801070", - "marketCap": "20287433233.00", + "lastsale": "$120.22", + "netchange": "1.33", + "pctchange": "1.119%", + "volume": "1811168", + "marketCap": "20514384921.00", "country": "United States", "ipoyear": "2023", "industry": "Services-Misc. Amusement & Recreation", @@ -34484,11 +34484,11 @@ { "symbol": "TKR", "name": "Timken Company (The) Common Stock", - "lastsale": "$72.60", - "netchange": "-10.77", - "pctchange": "-12.918%", - "volume": "2261492", - "marketCap": "5091780382.00", + "lastsale": "$79.21", + "netchange": "6.61", + "pctchange": "9.105%", + "volume": "1851197", + "marketCap": "5555370854.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -34498,11 +34498,11 @@ { "symbol": "TLK", "name": "PT Telekomunikasi Indonesia Tbk", - "lastsale": "$17.52", - "netchange": "-0.18", - "pctchange": "-1.017%", - "volume": "303582", - "marketCap": "17355700348.00", + "lastsale": "$17.15", + "netchange": "-0.37", + "pctchange": "-2.112%", + "volume": "241640", + "marketCap": "16989170147.00", "country": "Indonesia", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -34512,11 +34512,11 @@ { "symbol": "TLYS", "name": "Tilly's Inc. Common Stock", - "lastsale": "$4.21", - "netchange": "0.36", - "pctchange": "9.351%", - "volume": "56016", - "marketCap": "126939528.00", + "lastsale": "$4.56", + "netchange": "0.35", + "pctchange": "8.314%", + "volume": "132376", + "marketCap": "137492696.00", "country": "United States", "ipoyear": "2012", "industry": "Clothing/Shoe/Accessory Stores", @@ -34526,11 +34526,11 @@ { "symbol": "TM", "name": "Toyota Motor Corporation Common Stock", - "lastsale": "$174.73", - "netchange": "2.03", - "pctchange": "1.175%", - "volume": "351143", - "marketCap": "235434207880.00", + "lastsale": "$175.15", + "netchange": "0.42", + "pctchange": "0.24%", + "volume": "620597", + "marketCap": "236000123105.00", "country": "Japan", "ipoyear": "", "industry": "Auto Manufacturing", @@ -34540,11 +34540,11 @@ { "symbol": "TME", "name": "Tencent Music Entertainment Group American Depositary Shares each representing two Class A Ordinary Shares", - "lastsale": "$11.73", - "netchange": "0.47", - "pctchange": "4.174%", - "volume": "5009980", - "marketCap": "20129584747.00", + "lastsale": "$11.62", + "netchange": "-0.11", + "pctchange": "-0.938%", + "volume": "6396471", + "marketCap": "19940816262.00", "country": "United States", "ipoyear": "2018", "industry": "Broadcasting", @@ -34554,11 +34554,11 @@ { "symbol": "TMHC", "name": "Taylor Morrison Home Corporation Common Stock", - "lastsale": "$71.69", - "netchange": "1.58", - "pctchange": "2.254%", - "volume": "769800", - "marketCap": "7418330221.00", + "lastsale": "$70.66", + "netchange": "-1.03", + "pctchange": "-1.437%", + "volume": "1204576", + "marketCap": "7311747990.00", "country": "United States", "ipoyear": "2013", "industry": "Homebuilding", @@ -34568,11 +34568,11 @@ { "symbol": "TMO", "name": "Thermo Fisher Scientific Inc Common Stock", - "lastsale": "$560.79", - "netchange": "5.32", - "pctchange": "0.958%", - "volume": "998378", - "marketCap": "214502323609.00", + "lastsale": "$559.68", + "netchange": "-1.11", + "pctchange": "-0.198%", + "volume": "1423068", + "marketCap": "214077748315.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -34582,11 +34582,11 @@ { "symbol": "TNC", "name": "Tennant Company Common Stock", - "lastsale": "$85.68", - "netchange": "1.88", - "pctchange": "2.243%", - "volume": "141527", - "marketCap": "1617020819.00", + "lastsale": "$92.93", + "netchange": "7.25", + "pctchange": "8.462%", + "volume": "182174", + "marketCap": "1753848561.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -34596,11 +34596,11 @@ { "symbol": "TNET", "name": "TriNet Group Inc. Common Stock", - "lastsale": "$83.82", - "netchange": "1.82", - "pctchange": "2.22%", - "volume": "407622", - "marketCap": "4155461913.00", + "lastsale": "$93.08", + "netchange": "9.26", + "pctchange": "11.047%", + "volume": "476667", + "marketCap": "4614535849.00", "country": "United States", "ipoyear": "2014", "industry": "Business Services", @@ -34610,11 +34610,11 @@ { "symbol": "TNK", "name": "Teekay Tankers Ltd.", - "lastsale": "$45.83", - "netchange": "-0.75", - "pctchange": "-1.61%", - "volume": "451617", - "marketCap": "1562487140.00", + "lastsale": "$46.70", + "netchange": "0.87", + "pctchange": "1.898%", + "volume": "572597", + "marketCap": "1592148144.00", "country": "Bermuda", "ipoyear": "2007", "industry": "Marine Transportation", @@ -34624,11 +34624,11 @@ { "symbol": "TNL", "name": "Travel Leisure Co. Common Stock", - "lastsale": "$49.90", - "netchange": "0.79", - "pctchange": "1.609%", - "volume": "386827", - "marketCap": "3413415488.00", + "lastsale": "$52.34", + "netchange": "2.44", + "pctchange": "4.89%", + "volume": "980353", + "marketCap": "3580323981.00", "country": "United States", "ipoyear": "", "industry": "Hotels/Resorts", @@ -34638,11 +34638,11 @@ { "symbol": "TOL", "name": "Toll Brothers Inc. Common Stock", - "lastsale": "$153.58", - "netchange": "5.78", - "pctchange": "3.911%", - "volume": "831906", - "marketCap": "15507279760.00", + "lastsale": "$151.34", + "netchange": "-2.24", + "pctchange": "-1.459%", + "volume": "2506620", + "marketCap": "15281102480.00", "country": "United States", "ipoyear": "", "industry": "Homebuilding", @@ -34652,11 +34652,11 @@ { "symbol": "TOST", "name": "Toast Inc. Class A Common Stock", - "lastsale": "$30.81", - "netchange": "0.49", - "pctchange": "1.616%", - "volume": "5775102", - "marketCap": "17315220000.00", + "lastsale": "$32.14", + "netchange": "1.33", + "pctchange": "4.317%", + "volume": "8600401", + "marketCap": "18062680000.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -34666,11 +34666,11 @@ { "symbol": "TPB", "name": "Turning Point Brands Inc. Common Stock", - "lastsale": "$49.12", - "netchange": "1.43", - "pctchange": "2.999%", - "volume": "142741", - "marketCap": "870115118.00", + "lastsale": "$51.04", + "netchange": "1.92", + "pctchange": "3.909%", + "volume": "314705", + "marketCap": "904126133.00", "country": "United States", "ipoyear": "2016", "industry": "Tobacco", @@ -34680,11 +34680,11 @@ { "symbol": "TPC", "name": "Tutor Perini Corporation Common Stock", - "lastsale": "$27.41", - "netchange": "1.27", - "pctchange": "4.858%", - "volume": "304361", - "marketCap": "1435994276.00", + "lastsale": "$30.28", + "netchange": "2.87", + "pctchange": "10.471%", + "volume": "829311", + "marketCap": "1586351940.00", "country": "United States", "ipoyear": "1970", "industry": "General Bldg Contractors - Nonresidential Bldgs", @@ -34694,11 +34694,11 @@ { "symbol": "TPH", "name": "Tri Pointe Homes Inc. Common Stock", - "lastsale": "$41.80", - "netchange": "0.90", - "pctchange": "2.20%", - "volume": "595351", - "marketCap": "3912064508.00", + "lastsale": "$41.83", + "netchange": "0.03", + "pctchange": "0.072%", + "volume": "1073142", + "marketCap": "3914872210.00", "country": "United States", "ipoyear": "2013", "industry": "Homebuilding", @@ -34708,11 +34708,11 @@ { "symbol": "TPL", "name": "Texas Pacific Land Corporation Common Stock", - "lastsale": "$1243.15", - "netchange": "35.57", - "pctchange": "2.946%", - "volume": "95312", - "marketCap": "28568357753.00", + "lastsale": "$1329.62", + "netchange": "86.47", + "pctchange": "6.956%", + "volume": "204558", + "marketCap": "30555491964.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -34722,11 +34722,11 @@ { "symbol": "TPR", "name": "Tapestry Inc. Common Stock", - "lastsale": "$49.42", - "netchange": "0.86", - "pctchange": "1.771%", - "volume": "3086182", - "marketCap": "11377508032.00", + "lastsale": "$49.76", + "netchange": "0.34", + "pctchange": "0.688%", + "volume": "6399385", + "marketCap": "11455783077.00", "country": "United States", "ipoyear": "", "industry": "Apparel", @@ -34736,11 +34736,11 @@ { "symbol": "TPTA", "name": "Terra Property Trust Inc. 6.00% Notes due 2026", - "lastsale": "$17.59", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "57", - "marketCap": "428088252.00", + "lastsale": "$17.55", + "netchange": "-0.04", + "pctchange": "-0.227%", + "volume": "378", + "marketCap": "427114771.00", "country": "", "ipoyear": "2021", "industry": "Real Estate Investment Trusts", @@ -34750,11 +34750,11 @@ { "symbol": "TPVG", "name": "TriplePoint Venture Growth BDC Corp. Common Stock", - "lastsale": "$6.52", - "netchange": "0.02", - "pctchange": "0.308%", - "volume": "255810", - "marketCap": "260491539.00", + "lastsale": "$6.81", + "netchange": "0.29", + "pctchange": "4.448%", + "volume": "386297", + "marketCap": "272077819.00", "country": "United States", "ipoyear": "2014", "industry": "Other Consumer Services", @@ -34764,11 +34764,11 @@ { "symbol": "TPX", "name": "Tempur Sealy International Inc. Common Stock", - "lastsale": "$49.55", - "netchange": "1.18", - "pctchange": "2.44%", - "volume": "1306237", - "marketCap": "8604324202.00", + "lastsale": "$49.87", + "netchange": "0.32", + "pctchange": "0.646%", + "volume": "2896471", + "marketCap": "8659891987.00", "country": "United States", "ipoyear": "2003", "industry": "Home Furnishings", @@ -34778,10 +34778,10 @@ { "symbol": "TPZ", "name": "Tortoise Power and Energy Infrastructure Fund Inc Common Stock", - "lastsale": "$18.99", - "netchange": "0.25", - "pctchange": "1.334%", - "volume": "32715", + "lastsale": "$19.47", + "netchange": "0.48", + "pctchange": "2.528%", + "volume": "34481", "marketCap": "0.00", "country": "United States", "ipoyear": "2009", @@ -34792,11 +34792,11 @@ { "symbol": "TR", "name": "Tootsie Roll Industries Inc. Common Stock", - "lastsale": "$30.26", - "netchange": "0.27", - "pctchange": "0.90%", - "volume": "102776", - "marketCap": "2164258867.00", + "lastsale": "$30.43", + "netchange": "0.17", + "pctchange": "0.562%", + "volume": "137629", + "marketCap": "2176417625.00", "country": "United States", "ipoyear": "", "industry": "Specialty Foods", @@ -34806,11 +34806,11 @@ { "symbol": "TRAK", "name": "ReposiTrak Inc. Common Stock", - "lastsale": "$19.50", - "netchange": "0.53", - "pctchange": "2.794%", - "volume": "51487", - "marketCap": "355798736.00", + "lastsale": "$20.63", + "netchange": "1.13", + "pctchange": "5.795%", + "volume": "118492", + "marketCap": "376416816.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -34820,11 +34820,11 @@ { "symbol": "TRC", "name": "Tejon Ranch Co Common Stock", - "lastsale": "$16.10", - "netchange": "0.27", - "pctchange": "1.706%", - "volume": "128262", - "marketCap": "431716348.00", + "lastsale": "$17.50", + "netchange": "1.40", + "pctchange": "8.696%", + "volume": "180704", + "marketCap": "469256900.00", "country": "United States", "ipoyear": "2000", "industry": "Real Estate", @@ -34834,11 +34834,11 @@ { "symbol": "TREX", "name": "Trex Company Inc. Common Stock", - "lastsale": "$72.26", - "netchange": "1.72", - "pctchange": "2.438%", - "volume": "1260581", - "marketCap": "7742209760.00", + "lastsale": "$72.38", + "netchange": "0.12", + "pctchange": "0.166%", + "volume": "1917292", + "marketCap": "7755067014.00", "country": "United States", "ipoyear": "", "industry": "Forest Products", @@ -34848,11 +34848,11 @@ { "symbol": "TRGP", "name": "Targa Resources Inc. Common Stock", - "lastsale": "$177.40", - "netchange": "8.20", - "pctchange": "4.846%", - "volume": "2921626", - "marketCap": "38864741264.00", + "lastsale": "$186.04", + "netchange": "8.64", + "pctchange": "4.87%", + "volume": "2885391", + "marketCap": "40757589993.00", "country": "United States", "ipoyear": "2010", "industry": "Natural Gas Distribution", @@ -34862,11 +34862,11 @@ { "symbol": "TRI", "name": "Thomson Reuters Corp Common Shares", - "lastsale": "$171.14", - "netchange": "6.12", - "pctchange": "3.709%", - "volume": "989342", - "marketCap": "76963816247.00", + "lastsale": "$166.27", + "netchange": "-4.87", + "pctchange": "-2.846%", + "volume": "529575", + "marketCap": "74773715831.00", "country": "United States", "ipoyear": "", "industry": "Publishing", @@ -34876,11 +34876,11 @@ { "symbol": "TRN", "name": "Trinity Industries Inc. Common Stock", - "lastsale": "$33.80", - "netchange": "0.79", - "pctchange": "2.393%", - "volume": "352431", - "marketCap": "2777110651.00", + "lastsale": "$37.00", + "netchange": "3.20", + "pctchange": "9.467%", + "volume": "993747", + "marketCap": "3040032369.00", "country": "United States", "ipoyear": "", "industry": "Railroads", @@ -34890,11 +34890,11 @@ { "symbol": "TRNO", "name": "Terreno Realty Corporation Common Stock", - "lastsale": "$60.69", - "netchange": "0.02", - "pctchange": "0.033%", - "volume": "694249", - "marketCap": "5880850440.00", + "lastsale": "$59.73", + "netchange": "-0.96", + "pctchange": "-1.582%", + "volume": "2340506", + "marketCap": "5787826607.00", "country": "United States", "ipoyear": "2010", "industry": "Real Estate", @@ -34904,11 +34904,11 @@ { "symbol": "TROX", "name": "Tronox Holdings plc Ordinary Shares (UK)", - "lastsale": "$12.14", - "netchange": "0.09", - "pctchange": "0.747%", - "volume": "1075002", - "marketCap": "1917206623.00", + "lastsale": "$12.65", + "netchange": "0.51", + "pctchange": "4.201%", + "volume": "3200240", + "marketCap": "1997748252.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -34918,11 +34918,11 @@ { "symbol": "TRP", "name": "TC Energy Corporation Common Stock", - "lastsale": "$47.44", - "netchange": "0.52", - "pctchange": "1.108%", - "volume": "940087", - "marketCap": "49195280000.00", + "lastsale": "$48.33", + "netchange": "0.89", + "pctchange": "1.876%", + "volume": "2706435", + "marketCap": "50118210000.00", "country": "Canada", "ipoyear": "", "industry": "Natural Gas Distribution", @@ -34932,10 +34932,10 @@ { "symbol": "TRTN^A", "name": "Triton International Limited 8.50% Series A Cumulative Redeemable Perpetual Preference Shares", - "lastsale": "$25.75", - "netchange": "-0.0181", - "pctchange": "-0.07%", - "volume": "2862", + "lastsale": "$25.77", + "netchange": "0.02", + "pctchange": "0.078%", + "volume": "2920", "marketCap": "", "country": "United States", "ipoyear": "", @@ -34946,10 +34946,10 @@ { "symbol": "TRTN^B", "name": "Triton International Limited 8.00% Series B Cumulative Redeemable Perpetual Preference Shares", - "lastsale": "$25.32", - "netchange": "0.04", - "pctchange": "0.158%", - "volume": "1905", + "lastsale": "$25.29", + "netchange": "-0.03", + "pctchange": "-0.118%", + "volume": "3854", "marketCap": "", "country": "United States", "ipoyear": "", @@ -34960,10 +34960,10 @@ { "symbol": "TRTN^C", "name": "Triton International Limited 7.375% Series C Cumulative Redeemable Perpetual Preference Shares", - "lastsale": "$24.79", - "netchange": "0.19", - "pctchange": "0.772%", - "volume": "31043", + "lastsale": "$24.73", + "netchange": "-0.06", + "pctchange": "-0.242%", + "volume": "8058", "marketCap": "", "country": "United States", "ipoyear": "", @@ -34974,10 +34974,10 @@ { "symbol": "TRTN^D", "name": "Triton International Limited 6.875% Series D Cumulative Redeemable Perpetual Preference Shares", - "lastsale": "$24.4801", - "netchange": "0.1202", - "pctchange": "0.493%", - "volume": "15118", + "lastsale": "$24.2013", + "netchange": "-0.2788", + "pctchange": "-1.139%", + "volume": "2688", "marketCap": "", "country": "United States", "ipoyear": "", @@ -34988,10 +34988,10 @@ { "symbol": "TRTN^E", "name": "Triton International Limited 5.75% Series E Cumulative Redeemable Perpetual Preference Shares", - "lastsale": "$21.96", - "netchange": "0.17", - "pctchange": "0.78%", - "volume": "4540", + "lastsale": "$22.10", + "netchange": "0.14", + "pctchange": "0.638%", + "volume": "797", "marketCap": "", "country": "United States", "ipoyear": "", @@ -35002,11 +35002,11 @@ { "symbol": "TRTX", "name": "TPG RE Finance Trust Inc. Common Stock", - "lastsale": "$8.80", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1050157", - "marketCap": "712164050.00", + "lastsale": "$8.83", + "netchange": "0.03", + "pctchange": "0.341%", + "volume": "896621", + "marketCap": "714591882.00", "country": "United States", "ipoyear": "2017", "industry": "Real Estate Investment Trusts", @@ -35016,10 +35016,10 @@ { "symbol": "TRTX^C", "name": "TPG RE Finance Trust Inc. 6.25% Series C Cumulative Redeemable Preferred Stock $0.001 par value per share", - "lastsale": "$19.2963", - "netchange": "0.0463", - "pctchange": "0.241%", - "volume": "5752", + "lastsale": "$19.02", + "netchange": "-0.2763", + "pctchange": "-1.432%", + "volume": "29281", "marketCap": "", "country": "United States", "ipoyear": "", @@ -35030,11 +35030,11 @@ { "symbol": "TRU", "name": "TransUnion Common Stock", - "lastsale": "$100.97", - "netchange": "1.40", - "pctchange": "1.406%", - "volume": "1485363", - "marketCap": "19679053000.00", + "lastsale": "$104.73", + "netchange": "3.76", + "pctchange": "3.724%", + "volume": "2687169", + "marketCap": "20411877000.00", "country": "United States", "ipoyear": "2015", "industry": "Finance: Consumer Services", @@ -35044,11 +35044,11 @@ { "symbol": "TRV", "name": "The Travelers Companies Inc. Common Stock", - "lastsale": "$244.84", - "netchange": "2.03", - "pctchange": "0.836%", - "volume": "963777", - "marketCap": "55583322901.00", + "lastsale": "$253.95", + "netchange": "9.11", + "pctchange": "3.721%", + "volume": "1354187", + "marketCap": "57651465654.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -35058,11 +35058,11 @@ { "symbol": "TS", "name": "Tenaris S.A. American Depositary Shares", - "lastsale": "$33.74", - "netchange": "0.71", - "pctchange": "2.15%", - "volume": "1684932", - "marketCap": "19702283044.00", + "lastsale": "$36.53", + "netchange": "2.79", + "pctchange": "8.269%", + "volume": "3684305", + "marketCap": "21331487836.00", "country": "Luxembourg", "ipoyear": "", "industry": "Steel/Iron Ore", @@ -35072,11 +35072,11 @@ { "symbol": "TSE", "name": "Trinseo PLC Ordinary Shares ", - "lastsale": "$4.26", - "netchange": "-0.07", - "pctchange": "-1.617%", - "volume": "152282", - "marketCap": "150616645.00", + "lastsale": "$4.62", + "netchange": "0.36", + "pctchange": "8.451%", + "volume": "355003", + "marketCap": "163344812.00", "country": "United States", "ipoyear": "2014", "industry": "Major Chemicals", @@ -35086,10 +35086,10 @@ { "symbol": "TSI", "name": "TCW Strategic Income Fund Inc. Common Stock", - "lastsale": "$5.06", + "lastsale": "$5.09", "netchange": "0.03", - "pctchange": "0.596%", - "volume": "50957", + "pctchange": "0.593%", + "volume": "120431", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -35100,11 +35100,11 @@ { "symbol": "TSLX", "name": "Sixth Street Specialty Lending Inc. Common Stock", - "lastsale": "$20.19", - "netchange": "0.14", - "pctchange": "0.698%", - "volume": "419387", - "marketCap": "1878017369.00", + "lastsale": "$20.26", + "netchange": "0.07", + "pctchange": "0.347%", + "volume": "978576", + "marketCap": "1884528573.00", "country": "", "ipoyear": "2014", "industry": "Investment Managers", @@ -35114,11 +35114,11 @@ { "symbol": "TSM", "name": "Taiwan Semiconductor Manufacturing Company Ltd.", - "lastsale": "$195.76", - "netchange": "4.20", - "pctchange": "2.193%", - "volume": "10302909", - "marketCap": "1015292443400.00", + "lastsale": "$193.22", + "netchange": "-2.54", + "pctchange": "-1.298%", + "volume": "19801632", + "marketCap": "1002118951338.00", "country": "Taiwan", "ipoyear": "1997", "industry": "Semiconductors", @@ -35128,11 +35128,11 @@ { "symbol": "TSN", "name": "Tyson Foods Inc. Common Stock", - "lastsale": "$59.26", - "netchange": "0.94", - "pctchange": "1.612%", - "volume": "2413293", - "marketCap": "21086467903.00", + "lastsale": "$59.16", + "netchange": "-0.10", + "pctchange": "-0.169%", + "volume": "1825619", + "marketCap": "21050884934.00", "country": "United States", "ipoyear": "", "industry": "Meat/Poultry/Fish", @@ -35142,11 +35142,11 @@ { "symbol": "TSQ", "name": "Townsquare Media Inc. Class A Common Stock", - "lastsale": "$9.92", - "netchange": "0.18", - "pctchange": "1.848%", - "volume": "23016", - "marketCap": "152706476.00", + "lastsale": "$10.27", + "netchange": "0.35", + "pctchange": "3.528%", + "volume": "73901", + "marketCap": "158094305.00", "country": "United States", "ipoyear": "2014", "industry": "Broadcasting", @@ -35156,11 +35156,11 @@ { "symbol": "TT", "name": "Trane Technologies plc", - "lastsale": "$390.29", - "netchange": "13.30", - "pctchange": "3.528%", - "volume": "1599774", - "marketCap": "87824563490.00", + "lastsale": "$391.86", + "netchange": "1.57", + "pctchange": "0.402%", + "volume": "1989027", + "marketCap": "88177850955.00", "country": "Ireland", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -35170,11 +35170,11 @@ { "symbol": "TTC", "name": "Toro Company (The) Common Stock", - "lastsale": "$83.24", - "netchange": "2.56", - "pctchange": "3.173%", - "volume": "628027", - "marketCap": "8541651207.00", + "lastsale": "$84.85", + "netchange": "1.61", + "pctchange": "1.934%", + "volume": "920024", + "marketCap": "8706860944.00", "country": "United States", "ipoyear": "", "industry": "Tools/Hardware", @@ -35184,11 +35184,11 @@ { "symbol": "TTE", "name": "TotalEnergies SE", - "lastsale": "$63.41", - "netchange": "0.42", - "pctchange": "0.667%", - "volume": "1132253", - "marketCap": "145942610198.00", + "lastsale": "$61.78", + "netchange": "-1.63", + "pctchange": "-2.571%", + "volume": "2300664", + "marketCap": "142191049646.00", "country": "France", "ipoyear": "", "industry": "Oil & Gas Production", @@ -35198,11 +35198,11 @@ { "symbol": "TTI", "name": "Tetra Technologies Inc. Common Stock", - "lastsale": "$3.50", - "netchange": "0.24", - "pctchange": "7.362%", - "volume": "1200902", - "marketCap": "461335690.00", + "lastsale": "$3.71", + "netchange": "0.21", + "pctchange": "6.00%", + "volume": "2028724", + "marketCap": "489015831.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -35212,10 +35212,10 @@ { "symbol": "TTP", "name": "Tortoise Pipeline & Energy Fund Inc. Common Stock", - "lastsale": "$45.5353", - "netchange": "0.4953", - "pctchange": "1.10%", - "volume": "4545", + "lastsale": "$47.23", + "netchange": "1.6947", + "pctchange": "3.722%", + "volume": "6675", "marketCap": "0.00", "country": "United States", "ipoyear": "2011", @@ -35226,11 +35226,11 @@ { "symbol": "TU", "name": "Telus Corporation Ordinary Shares", - "lastsale": "$15.63", - "netchange": "-0.08", - "pctchange": "-0.509%", - "volume": "4144036", - "marketCap": "23069880000.00", + "lastsale": "$15.11", + "netchange": "-0.52", + "pctchange": "-3.327%", + "volume": "4543853", + "marketCap": "22302360000.00", "country": "Canada", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -35240,11 +35240,11 @@ { "symbol": "TUYA", "name": "Tuya Inc. American Depositary Shares each representing one Class A Ordinary Share", - "lastsale": "$1.56", - "netchange": "0.03", - "pctchange": "1.961%", - "volume": "599175", - "marketCap": "896364454.00", + "lastsale": "$1.51", + "netchange": "-0.05", + "pctchange": "-3.205%", + "volume": "500892", + "marketCap": "867634824.00", "country": "China", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -35254,11 +35254,11 @@ { "symbol": "TV", "name": "Grupo Televisa S.A.B. Common Stock", - "lastsale": "$2.46", + "lastsale": "$2.47", "netchange": "0.01", - "pctchange": "0.408%", - "volume": "2050066", - "marketCap": "1321831800.00", + "pctchange": "0.407%", + "volume": "1320904", + "marketCap": "1327205100.00", "country": "Mexico", "ipoyear": "1993", "industry": "Broadcasting", @@ -35268,11 +35268,11 @@ { "symbol": "TVC", "name": "Tennessee Valley Authority Common Stock", - "lastsale": "$23.02", - "netchange": "0.09", - "pctchange": "0.392%", - "volume": "20992", - "marketCap": "251753396.00", + "lastsale": "$22.84", + "netchange": "-0.18", + "pctchange": "-0.782%", + "volume": "28321", + "marketCap": "249784864.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -35282,11 +35282,11 @@ { "symbol": "TVE", "name": "Tennessee Valley Authority", - "lastsale": "$22.51", - "netchange": "0.04", - "pctchange": "0.178%", - "volume": "11350", - "marketCap": "17916295160.00", + "lastsale": "$22.35", + "netchange": "-0.16", + "pctchange": "-0.711%", + "volume": "11785", + "marketCap": "17788946994.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -35296,11 +35296,11 @@ { "symbol": "TWI", "name": "Titan International Inc. (DE) Common Stock", - "lastsale": "$6.53", - "netchange": "0.08", - "pctchange": "1.24%", - "volume": "596368", - "marketCap": "412300511.00", + "lastsale": "$7.30", + "netchange": "0.77", + "pctchange": "11.792%", + "volume": "1023153", + "marketCap": "460917876.00", "country": "United States", "ipoyear": "", "industry": "Steel/Iron Ore", @@ -35310,11 +35310,11 @@ { "symbol": "TWLO", "name": "Twilio Inc. Class A Common Stock", - "lastsale": "$88.69", - "netchange": "1.19", - "pctchange": "1.36%", - "volume": "4272529", - "marketCap": "13603600087.00", + "lastsale": "$90.30", + "netchange": "1.61", + "pctchange": "1.815%", + "volume": "3726501", + "marketCap": "13850547839.00", "country": "United States", "ipoyear": "2016", "industry": "Computer Software: Prepackaged Software", @@ -35324,10 +35324,10 @@ { "symbol": "TWN", "name": "Taiwan Fund Inc. (The) Common Stock", - "lastsale": "$45.26", - "netchange": "0.58", - "pctchange": "1.298%", - "volume": "8656", + "lastsale": "$44.44", + "netchange": "-0.82", + "pctchange": "-1.812%", + "volume": "2076", "marketCap": "0.00", "country": "United States", "ipoyear": "1986", @@ -35338,11 +35338,11 @@ { "symbol": "TWO", "name": "Two Harbors Investment Corp", - "lastsale": "$11.54", - "netchange": "0.14", - "pctchange": "1.228%", - "volume": "1099089", - "marketCap": "1196122454.00", + "lastsale": "$11.62", + "netchange": "0.08", + "pctchange": "0.693%", + "volume": "1656675", + "marketCap": "1204414464.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -35352,10 +35352,10 @@ { "symbol": "TWO^A", "name": "Two Harbors Investments Corp 8.125% Series A Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock ($25.00 liquidation preference per share)", - "lastsale": "$24.8217", - "netchange": "0.2217", - "pctchange": "0.901%", - "volume": "2173", + "lastsale": "$24.67", + "netchange": "-0.1517", + "pctchange": "-0.611%", + "volume": "3039", "marketCap": "", "country": "United States", "ipoyear": "", @@ -35366,10 +35366,10 @@ { "symbol": "TWO^B", "name": "Two Harbors Investments Corp 7.625% Series B Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$24.80", - "netchange": "0.17", - "pctchange": "0.69%", - "volume": "5721", + "lastsale": "$24.635", + "netchange": "-0.165", + "pctchange": "-0.665%", + "volume": "13580", "marketCap": "", "country": "United States", "ipoyear": "", @@ -35380,10 +35380,10 @@ { "symbol": "TWO^C", "name": "Two Harbors Investments Corp 7.25% Series C Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$24.6991", - "netchange": "0.1491", - "pctchange": "0.607%", - "volume": "19432", + "lastsale": "$24.69", + "netchange": "-0.0091", + "pctchange": "-0.037%", + "volume": "20887", "marketCap": "", "country": "United States", "ipoyear": "", @@ -35394,11 +35394,11 @@ { "symbol": "TX", "name": "Ternium S.A. Ternium S.A. American Depositary Shares (each representing ten shares USD1.00 par value)", - "lastsale": "$34.42", - "netchange": "0.17", - "pctchange": "0.496%", - "volume": "141805", - "marketCap": "6900326920.00", + "lastsale": "$36.40", + "netchange": "1.98", + "pctchange": "5.752%", + "volume": "333497", + "marketCap": "7297266122.00", "country": "Luxembourg", "ipoyear": "", "industry": "Steel/Iron Ore", @@ -35408,11 +35408,11 @@ { "symbol": "TXNM", "name": "TXNM Energy Inc. Common Stock", - "lastsale": "$43.39", - "netchange": "0.74", - "pctchange": "1.735%", - "volume": "942015", - "marketCap": "3913794662.00", + "lastsale": "$44.98", + "netchange": "1.59", + "pctchange": "3.664%", + "volume": "1819560", + "marketCap": "4057213272.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -35422,11 +35422,11 @@ { "symbol": "TXO", "name": "TXO Partners L.P. Common Units Representing Limited Partner Interests", - "lastsale": "$18.15", - "netchange": "-0.27", - "pctchange": "-1.466%", - "volume": "67471", - "marketCap": "697201976.00", + "lastsale": "$18.54", + "netchange": "0.39", + "pctchange": "2.149%", + "volume": "88549", + "marketCap": "712183175.00", "country": "", "ipoyear": "2023", "industry": "Oil & Gas Production", @@ -35436,11 +35436,11 @@ { "symbol": "TXT", "name": "Textron Inc. Common Stock", - "lastsale": "$83.34", - "netchange": "1.30", - "pctchange": "1.585%", - "volume": "1094097", - "marketCap": "15460535494.00", + "lastsale": "$87.91", + "netchange": "4.57", + "pctchange": "5.484%", + "volume": "1699332", + "marketCap": "16308323437.00", "country": "United States", "ipoyear": "", "industry": "Aerospace", @@ -35450,11 +35450,11 @@ { "symbol": "TY", "name": "Tri Continental Corporation Common Stock", - "lastsale": "$33.06", - "netchange": "0.29", - "pctchange": "0.885%", - "volume": "23230", - "marketCap": "1796841911.00", + "lastsale": "$33.76", + "netchange": "0.70", + "pctchange": "2.117%", + "volume": "47115", + "marketCap": "1834887566.00", "country": "United States", "ipoyear": "", "industry": "Finance Companies", @@ -35464,10 +35464,10 @@ { "symbol": "TY^", "name": "Tri Continental Corporation Preferred Stock", - "lastsale": "$46.754", - "netchange": "-0.796", - "pctchange": "-1.674%", - "volume": "1153", + "lastsale": "$46.27", + "netchange": "-0.484", + "pctchange": "-1.035%", + "volume": "621", "marketCap": "", "country": "United States", "ipoyear": "", @@ -35478,11 +35478,11 @@ { "symbol": "TYG", "name": "Tortoise Energy Infrastructure Corporation Common Stock", - "lastsale": "$40.00", - "netchange": "0.06", - "pctchange": "0.15%", - "volume": "39184", - "marketCap": "477116120.00", + "lastsale": "$40.82", + "netchange": "0.82", + "pctchange": "2.05%", + "volume": "33278", + "marketCap": "486897000.00", "country": "United States", "ipoyear": "2004", "industry": "Investment Managers", @@ -35492,11 +35492,11 @@ { "symbol": "TYL", "name": "Tyler Technologies Inc. Common Stock", - "lastsale": "$606.35", - "netchange": "5.74", - "pctchange": "0.956%", - "volume": "191596", - "marketCap": "25950922015.00", + "lastsale": "$603.20", + "netchange": "-3.15", + "pctchange": "-0.52%", + "volume": "356395", + "marketCap": "25816106472.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -35506,11 +35506,11 @@ { "symbol": "U", "name": "Unity Software Inc. Common Stock", - "lastsale": "$21.62", - "netchange": "1.31", - "pctchange": "6.45%", - "volume": "6805350", - "marketCap": "8580065636.00", + "lastsale": "$21.67", + "netchange": "0.05", + "pctchange": "0.231%", + "volume": "10545934", + "marketCap": "8599908526.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -35520,11 +35520,11 @@ { "symbol": "UA", "name": "Under Armour Inc. Class C Common Stock", - "lastsale": "$8.17", - "netchange": "0.21", - "pctchange": "2.638%", - "volume": "3209312", - "marketCap": "3530503734.00", + "lastsale": "$8.06", + "netchange": "-0.11", + "pctchange": "-1.346%", + "volume": "3689882", + "marketCap": "3482969412.00", "country": "United States", "ipoyear": "2016", "industry": "Apparel", @@ -35534,11 +35534,11 @@ { "symbol": "UAA", "name": "Under Armour Inc. Class A Common Stock", - "lastsale": "$8.86", - "netchange": "0.22", - "pctchange": "2.546%", - "volume": "11053999", - "marketCap": "3828673572.00", + "lastsale": "$8.75", + "netchange": "-0.11", + "pctchange": "-1.242%", + "volume": "14254211", + "marketCap": "3781139250.00", "country": "United States", "ipoyear": "", "industry": "Apparel", @@ -35548,11 +35548,11 @@ { "symbol": "UAN", "name": "CVR Partners LP Common Units representing Limited Partner Interests", - "lastsale": "$66.97", - "netchange": "0.26", - "pctchange": "0.39%", - "volume": "26765", - "marketCap": "707848590.00", + "lastsale": "$68.75", + "netchange": "1.78", + "pctchange": "2.658%", + "volume": "34603", + "marketCap": "726662544.00", "country": "United States", "ipoyear": "2011", "industry": "Agricultural Chemicals", @@ -35562,11 +35562,11 @@ { "symbol": "UBER", "name": "Uber Technologies Inc. Common Stock", - "lastsale": "$74.15", - "netchange": "0.90", - "pctchange": "1.229%", - "volume": "12258944", - "marketCap": "156138346449.00", + "lastsale": "$74.36", + "netchange": "0.21", + "pctchange": "0.283%", + "volume": "26387025", + "marketCap": "156580545407.00", "country": "United States", "ipoyear": "2019", "industry": "Business Services", @@ -35576,11 +35576,11 @@ { "symbol": "UBS", "name": "UBS Group AG Registered Ordinary Shares", - "lastsale": "$31.73", - "netchange": "0.72", - "pctchange": "2.322%", - "volume": "1421331", - "marketCap": "109785800000.00", + "lastsale": "$33.02", + "netchange": "1.29", + "pctchange": "4.066%", + "volume": "2473723", + "marketCap": "114249200000.00", "country": "Switzerland", "ipoyear": "2014", "industry": "Major Banks", @@ -35590,11 +35590,11 @@ { "symbol": "UCB", "name": "United Community Banks Inc. Common Stock", - "lastsale": "$28.35", - "netchange": "0.55", - "pctchange": "1.978%", - "volume": "451593", - "marketCap": "3379393483.00", + "lastsale": "$32.39", + "netchange": "4.04", + "pctchange": "14.25%", + "volume": "1749997", + "marketCap": "3860971955.00", "country": "United States", "ipoyear": "2024", "industry": "Major Banks", @@ -35604,10 +35604,10 @@ { "symbol": "UCB^I", "name": "United Community Banks Inc. Depositary Shares each representing 1/1000th interest in a share of Series I Non-Cumulative Preferred Stock", - "lastsale": "$24.8999", - "netchange": "0.0399", - "pctchange": "0.16%", - "volume": "2377", + "lastsale": "$24.98", + "netchange": "0.0801", + "pctchange": "0.322%", + "volume": "2242", "marketCap": "", "country": "United States", "ipoyear": "", @@ -35618,11 +35618,11 @@ { "symbol": "UDR", "name": "UDR Inc. Common Stock", - "lastsale": "$43.22", - "netchange": "1.15", - "pctchange": "2.734%", - "volume": "1855363", - "marketCap": "14260879628.00", + "lastsale": "$43.27", + "netchange": "0.05", + "pctchange": "0.116%", + "volume": "3321501", + "marketCap": "14277377638.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -35632,11 +35632,11 @@ { "symbol": "UE", "name": "Urban Edge Properties Common Shares of Beneficial Interest", - "lastsale": "$22.73", - "netchange": "0.37", - "pctchange": "1.655%", - "volume": "1273296", - "marketCap": "2838325717.00", + "lastsale": "$22.99", + "netchange": "0.26", + "pctchange": "1.144%", + "volume": "1344253", + "marketCap": "2870792268.00", "country": "United States", "ipoyear": "2015", "industry": "Real Estate", @@ -35646,11 +35646,11 @@ { "symbol": "UFI", "name": "Unifi Inc. New Common Stock", - "lastsale": "$6.23", - "netchange": "-0.18", - "pctchange": "-2.808%", - "volume": "37313", - "marketCap": "113728768.00", + "lastsale": "$6.32", + "netchange": "0.09", + "pctchange": "1.445%", + "volume": "52208", + "marketCap": "115371720.00", "country": "United States", "ipoyear": "", "industry": "Textiles", @@ -35660,11 +35660,11 @@ { "symbol": "UGI", "name": "UGI Corporation Common Stock", - "lastsale": "$23.46", - "netchange": "0.11", - "pctchange": "0.471%", - "volume": "2173190", - "marketCap": "5036595236.00", + "lastsale": "$23.91", + "netchange": "0.45", + "pctchange": "1.918%", + "volume": "2245459", + "marketCap": "5133205119.00", "country": "United States", "ipoyear": "", "industry": "Natural Gas Distribution", @@ -35674,11 +35674,11 @@ { "symbol": "UGP", "name": "Ultrapar Participacoes S.A. (New) American Depositary Shares (Each representing one Common Share)", - "lastsale": "$3.72", - "netchange": "0.03", - "pctchange": "0.813%", - "volume": "2030315", - "marketCap": "4052946201.00", + "lastsale": "$3.81", + "netchange": "0.09", + "pctchange": "2.419%", + "volume": "3032503", + "marketCap": "4151001351.00", "country": "Brazil", "ipoyear": "", "industry": "Oil/Gas Transmission", @@ -35688,11 +35688,11 @@ { "symbol": "UHAL", "name": "U-Haul Holding Company Common Stock", - "lastsale": "$76.33", - "netchange": "2.05", - "pctchange": "2.76%", - "volume": "100585", - "marketCap": "14966624580.00", + "lastsale": "$76.44", + "netchange": "0.11", + "pctchange": "0.144%", + "volume": "113237", + "marketCap": "14988193147.00", "country": "United States", "ipoyear": "2022", "industry": "Rental/Leasing Companies", @@ -35702,11 +35702,11 @@ { "symbol": "UHS", "name": "Universal Health Services Inc. Common Stock", - "lastsale": "$212.17", - "netchange": "3.34", - "pctchange": "1.599%", - "volume": "497934", - "marketCap": "14154530309.00", + "lastsale": "$203.52", + "netchange": "-8.65", + "pctchange": "-4.077%", + "volume": "1443530", + "marketCap": "13577461509.00", "country": "United States", "ipoyear": "", "industry": "Hospital/Nursing Management", @@ -35716,11 +35716,11 @@ { "symbol": "UHT", "name": "Universal Health Realty Income Trust Common Stock", - "lastsale": "$41.09", - "netchange": "0.84", - "pctchange": "2.087%", - "volume": "54864", - "marketCap": "569053438.00", + "lastsale": "$42.01", + "netchange": "0.92", + "pctchange": "2.239%", + "volume": "112801", + "marketCap": "581794474.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -35730,11 +35730,11 @@ { "symbol": "UI", "name": "Ubiquiti Inc. Common Stock", - "lastsale": "$260.66", - "netchange": "-5.14", - "pctchange": "-1.934%", - "volume": "123615", - "marketCap": "15762001505.00", + "lastsale": "$252.10", + "netchange": "-8.56", + "pctchange": "-3.284%", + "volume": "107388", + "marketCap": "15244381874.00", "country": "United States", "ipoyear": "", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -35744,11 +35744,11 @@ { "symbol": "UIS", "name": "Unisys Corporation New Common Stock", - "lastsale": "$7.43", - "netchange": "0.13", - "pctchange": "1.781%", - "volume": "624947", - "marketCap": "515364913.00", + "lastsale": "$7.99", + "netchange": "0.56", + "pctchange": "7.537%", + "volume": "1901803", + "marketCap": "554208029.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -35758,11 +35758,11 @@ { "symbol": "UL", "name": "Unilever PLC Common Stock", - "lastsale": "$61.66", - "netchange": "0.35", - "pctchange": "0.571%", - "volume": "1169008", - "marketCap": "153355762411.00", + "lastsale": "$59.27", + "netchange": "-2.39", + "pctchange": "-3.876%", + "volume": "2201205", + "marketCap": "147411547812.00", "country": "United Kingdom", "ipoyear": "", "industry": "Package Goods/Cosmetics", @@ -35772,11 +35772,11 @@ { "symbol": "ULS", "name": "UL Solutions Inc. Class A Common Stock", - "lastsale": "$51.54", - "netchange": "-0.42", - "pctchange": "-0.808%", - "volume": "1320363", - "marketCap": "10308358151.00", + "lastsale": "$50.40", + "netchange": "-1.14", + "pctchange": "-2.212%", + "volume": "2107481", + "marketCap": "10080350230.00", "country": "United States", "ipoyear": "2024", "industry": "Precision Instruments", @@ -35786,11 +35786,11 @@ { "symbol": "UMC", "name": "United Microelectronics Corporation (NEW) Common Stock", - "lastsale": "$6.96", - "netchange": "-0.11", - "pctchange": "-1.556%", - "volume": "12918225", - "marketCap": "17441512447.00", + "lastsale": "$7.02", + "netchange": "0.06", + "pctchange": "0.862%", + "volume": "16220258", + "marketCap": "17591870313.00", "country": "Taiwan", "ipoyear": "", "industry": "Semiconductors", @@ -35800,11 +35800,11 @@ { "symbol": "UMH", "name": "UMH Properties Inc. Common Stock", - "lastsale": "$18.68", - "netchange": "0.28", - "pctchange": "1.522%", - "volume": "221738", - "marketCap": "1373952275.00", + "lastsale": "$18.77", + "netchange": "0.09", + "pctchange": "0.482%", + "volume": "451378", + "marketCap": "1380571960.00", "country": "United States", "ipoyear": "1994", "industry": "Real Estate Investment Trusts", @@ -35814,10 +35814,10 @@ { "symbol": "UMH^D", "name": "UMH Properties Inc. 6.375% Series D Cumulative Redeemable Preferred Stock Liquidation Preference $25 per share", - "lastsale": "$24.145", - "netchange": "0.005", - "pctchange": "0.021%", - "volume": "9265", + "lastsale": "$24.0167", + "netchange": "-0.1283", + "pctchange": "-0.531%", + "volume": "23896", "marketCap": "", "country": "United States", "ipoyear": "", @@ -35828,11 +35828,11 @@ { "symbol": "UNF", "name": "Unifirst Corporation Common Stock", - "lastsale": "$181.76", - "netchange": "2.23", - "pctchange": "1.242%", - "volume": "70241", - "marketCap": "3383125235.00", + "lastsale": "$198.55", + "netchange": "16.79", + "pctchange": "9.237%", + "volume": "116658", + "marketCap": "3695639940.00", "country": "United States", "ipoyear": "", "industry": "Other Consumer Services", @@ -35842,11 +35842,11 @@ { "symbol": "UNFI", "name": "United Natural Foods Inc. Common Stock", - "lastsale": "$20.83", - "netchange": "1.13", - "pctchange": "5.736%", - "volume": "450973", - "marketCap": "1239859195.00", + "lastsale": "$21.90", + "netchange": "1.07", + "pctchange": "5.137%", + "volume": "780998", + "marketCap": "1303548554.00", "country": "United States", "ipoyear": "2019", "industry": "Food Distributors", @@ -35856,11 +35856,11 @@ { "symbol": "UNH", "name": "UnitedHealth Group Incorporated Common Stock (DE)", - "lastsale": "$567.03", - "netchange": "9.26", - "pctchange": "1.66%", - "volume": "2604832", - "marketCap": "523605793595.00", + "lastsale": "$596.69", + "netchange": "29.66", + "pctchange": "5.231%", + "volume": "6590791", + "marketCap": "549124459254.00", "country": "United States", "ipoyear": "", "industry": "Medical Specialities", @@ -35870,11 +35870,11 @@ { "symbol": "UNM", "name": "Unum Group Common Stock", - "lastsale": "$64.87", - "netchange": "0.79", - "pctchange": "1.233%", - "volume": "910260", - "marketCap": "11846033823.00", + "lastsale": "$70.20", + "netchange": "5.33", + "pctchange": "8.216%", + "volume": "2404894", + "marketCap": "12819355240.00", "country": "United States", "ipoyear": "", "industry": "Accident &Health Insurance", @@ -35884,11 +35884,11 @@ { "symbol": "UNMA", "name": "Unum Group 6.250% Junior Subordinated Notes due 2058", - "lastsale": "$25.12", - "netchange": "-0.03", - "pctchange": "-0.119%", - "volume": "13821", - "marketCap": "4587210878.00", + "lastsale": "$25.009", + "netchange": "-0.111", + "pctchange": "-0.442%", + "volume": "13716", + "marketCap": "4566940957.00", "country": "United States", "ipoyear": "2018", "industry": "Accident &Health Insurance", @@ -35898,11 +35898,11 @@ { "symbol": "UNP", "name": "Union Pacific Corporation Common Stock", - "lastsale": "$233.87", - "netchange": "3.96", - "pctchange": "1.722%", - "volume": "1483019", - "marketCap": "141785237356.00", + "lastsale": "$248.49", + "netchange": "14.62", + "pctchange": "6.251%", + "volume": "5318687", + "marketCap": "150648709243.00", "country": "United States", "ipoyear": "", "industry": "Railroads", @@ -35912,11 +35912,11 @@ { "symbol": "UP", "name": "Wheels Up Experience Inc. Class A Common Stock", - "lastsale": "$2.08", - "netchange": "0.12", - "pctchange": "6.122%", - "volume": "1130338", - "marketCap": "1451140816.00", + "lastsale": "$2.17", + "netchange": "0.09", + "pctchange": "4.327%", + "volume": "1385071", + "marketCap": "1513930563.00", "country": "Singapore", "ipoyear": "2020", "industry": "Transportation Services", @@ -35926,11 +35926,11 @@ { "symbol": "UPS", "name": "United Parcel Service Inc. Common Stock", - "lastsale": "$133.84", - "netchange": "0.84", - "pctchange": "0.632%", - "volume": "2536641", - "marketCap": "114644375964.00", + "lastsale": "$133.92", + "netchange": "0.08", + "pctchange": "0.06%", + "volume": "5622549", + "marketCap": "114712902190.00", "country": "United States", "ipoyear": "1999", "industry": "Trucking Freight/Courier Services", @@ -35940,11 +35940,11 @@ { "symbol": "URI", "name": "United Rentals Inc. Common Stock", - "lastsale": "$798.00", - "netchange": "12.01", - "pctchange": "1.528%", - "volume": "611776", - "marketCap": "52366658442.00", + "lastsale": "$880.32", + "netchange": "82.32", + "pctchange": "10.316%", + "volume": "1651805", + "marketCap": "57768692681.00", "country": "United States", "ipoyear": "1997", "industry": "Diversified Commercial Services", @@ -35954,10 +35954,10 @@ { "symbol": "USA", "name": "Liberty All-Star Equity Fund Common Stock", - "lastsale": "$7.19", - "netchange": "0.15", - "pctchange": "2.131%", - "volume": "613607", + "lastsale": "$7.28", + "netchange": "0.09", + "pctchange": "1.252%", + "volume": "945359", "marketCap": "0.00", "country": "United States", "ipoyear": "1986", @@ -35968,11 +35968,11 @@ { "symbol": "USAC", "name": "USA Compression Partners LP Common Units Representing Limited Partner Interests", - "lastsale": "$21.69", - "netchange": "0.02", - "pctchange": "0.092%", - "volume": "635310", - "marketCap": "2537890745.00", + "lastsale": "$23.07", + "netchange": "1.38", + "pctchange": "6.362%", + "volume": "415702", + "marketCap": "2699360972.00", "country": "United States", "ipoyear": "2013", "industry": "Natural Gas Distribution", @@ -35982,11 +35982,11 @@ { "symbol": "USB", "name": "U.S. Bancorp Common Stock", - "lastsale": "$47.61", - "netchange": "0.42", - "pctchange": "0.89%", - "volume": "4377753", - "marketCap": "74296073111.00", + "lastsale": "$51.26", + "netchange": "3.65", + "pctchange": "7.666%", + "volume": "17522363", + "marketCap": "79991949332.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -35997,9 +35997,9 @@ "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": "$865.0498", - "netchange": "0.5498", - "pctchange": "0.064%", - "volume": "918", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "715", "marketCap": "", "country": "United States", "ipoyear": "", @@ -36010,10 +36010,10 @@ { "symbol": "USB^H", "name": "U.S. Bancorp Depositary Shares repstg 1/1000th Pfd Ser B", - "lastsale": "$22.18", - "netchange": "0.01", - "pctchange": "0.045%", - "volume": "66565", + "lastsale": "$22.11", + "netchange": "-0.07", + "pctchange": "-0.316%", + "volume": "91192", "marketCap": "", "country": "United States", "ipoyear": "", @@ -36024,10 +36024,10 @@ { "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": "$25.05", - "netchange": "0.10", - "pctchange": "0.401%", - "volume": "63129", + "lastsale": "$24.81", + "netchange": "-0.24", + "pctchange": "-0.958%", + "volume": "30398", "marketCap": "", "country": "United States", "ipoyear": "", @@ -36038,10 +36038,10 @@ { "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": "$18.12", - "netchange": "0.31", - "pctchange": "1.741%", - "volume": "44306", + "lastsale": "$17.59", + "netchange": "-0.53", + "pctchange": "-2.925%", + "volume": "108400", "marketCap": "", "country": "United States", "ipoyear": "", @@ -36052,10 +36052,10 @@ { "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": "$19.37", - "netchange": "0.21", - "pctchange": "1.096%", - "volume": "65980", + "lastsale": "$18.79", + "netchange": "-0.58", + "pctchange": "-2.994%", + "volume": "113834", "marketCap": "", "country": "United States", "ipoyear": "", @@ -36066,10 +36066,10 @@ { "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": "$22.02", - "netchange": "0.30", - "pctchange": "1.381%", - "volume": "47311", + "lastsale": "$21.51", + "netchange": "-0.51", + "pctchange": "-2.316%", + "volume": "98398", "marketCap": "", "country": "United States", "ipoyear": "", @@ -36080,11 +36080,11 @@ { "symbol": "USFD", "name": "US Foods Holding Corp. Common Stock", - "lastsale": "$63.12", - "netchange": "1.36", - "pctchange": "2.202%", - "volume": "1738511", - "marketCap": "15436531384.00", + "lastsale": "$65.80", + "netchange": "2.68", + "pctchange": "4.246%", + "volume": "4339773", + "marketCap": "16091948116.00", "country": "United States", "ipoyear": "2016", "industry": "Food Distributors", @@ -36094,11 +36094,11 @@ { "symbol": "USM", "name": "United States Cellular Corporation Common Stock", - "lastsale": "$58.99", - "netchange": "-0.11", - "pctchange": "-0.186%", - "volume": "152144", - "marketCap": "5073140000.00", + "lastsale": "$65.15", + "netchange": "6.16", + "pctchange": "10.442%", + "volume": "580028", + "marketCap": "5602900000.00", "country": "United States", "ipoyear": "1988", "industry": "Telecommunications Equipment", @@ -36108,11 +36108,11 @@ { "symbol": "USNA", "name": "USANA Health Sciences Inc. Common Stock", - "lastsale": "$38.98", - "netchange": "1.07", - "pctchange": "2.822%", - "volume": "95826", - "marketCap": "742657718.00", + "lastsale": "$40.33", + "netchange": "1.35", + "pctchange": "3.463%", + "volume": "121767", + "marketCap": "768378291.00", "country": "United States", "ipoyear": "", "industry": " Medicinal Chemicals and Botanical Products ", @@ -36122,11 +36122,11 @@ { "symbol": "USPH", "name": "U.S. Physical Therapy Inc. Common Stock", - "lastsale": "$82.53", - "netchange": "-0.27", - "pctchange": "-0.326%", - "volume": "203600", - "marketCap": "1244274191.00", + "lastsale": "$97.10", + "netchange": "14.57", + "pctchange": "17.654%", + "volume": "268577", + "marketCap": "1463940676.00", "country": "United States", "ipoyear": "1992", "industry": "Medical/Nursing Services", @@ -36136,10 +36136,10 @@ { "symbol": "UTF", "name": "Cohen & Steers Infrastructure Fund Inc Common Stock", - "lastsale": "$25.13", - "netchange": "0.26", - "pctchange": "1.045%", - "volume": "147377", + "lastsale": "$25.00", + "netchange": "-0.13", + "pctchange": "-0.517%", + "volume": "202835", "marketCap": "0.00", "country": "United States", "ipoyear": "2004", @@ -36150,11 +36150,11 @@ { "symbol": "UTI", "name": "Universal Technical Institute Inc Common Stock", - "lastsale": "$17.12", - "netchange": "0.55", - "pctchange": "3.319%", - "volume": "445706", - "marketCap": "921258307.00", + "lastsale": "$19.03", + "netchange": "1.91", + "pctchange": "11.157%", + "volume": "864554", + "marketCap": "1024038878.00", "country": "United States", "ipoyear": "2003", "industry": "Other Consumer Services", @@ -36164,11 +36164,11 @@ { "symbol": "UTL", "name": "UNITIL Corporation Common Stock", - "lastsale": "$56.42", - "netchange": "-0.34", - "pctchange": "-0.599%", - "volume": "78058", - "marketCap": "912535444.00", + "lastsale": "$60.69", + "netchange": "4.27", + "pctchange": "7.568%", + "volume": "139675", + "marketCap": "982525340.00", "country": "United States", "ipoyear": "1985", "industry": "Power Generation", @@ -36178,11 +36178,11 @@ { "symbol": "UTZ", "name": "Utz Brands Inc Class A Common Stock ", - "lastsale": "$17.23", - "netchange": "-0.11", - "pctchange": "-0.634%", - "volume": "575399", - "marketCap": "2427475119.00", + "lastsale": "$18.02", + "netchange": "0.79", + "pctchange": "4.585%", + "volume": "948830", + "marketCap": "2538775487.00", "country": "United States", "ipoyear": "2018", "industry": "Packaged Foods", @@ -36192,11 +36192,11 @@ { "symbol": "UVE", "name": "UNIVERSAL INSURANCE HOLDINGS INC Common Stock", - "lastsale": "$20.36", - "netchange": "0.86", - "pctchange": "4.41%", - "volume": "199967", - "marketCap": "575907622.00", + "lastsale": "$21.28", + "netchange": "0.92", + "pctchange": "4.519%", + "volume": "206622", + "marketCap": "601930953.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -36206,11 +36206,11 @@ { "symbol": "UVV", "name": "Universal Corporation Common Stock", - "lastsale": "$52.26", - "netchange": "0.91", - "pctchange": "1.772%", - "volume": "125184", - "marketCap": "1290442958.00", + "lastsale": "$53.65", + "netchange": "1.39", + "pctchange": "2.66%", + "volume": "213673", + "marketCap": "1324765877.00", "country": "United States", "ipoyear": "", "industry": "Farming/Seeds/Milling", @@ -36220,11 +36220,11 @@ { "symbol": "UWMC", "name": "UWM Holdings Corporation Class A Common Stock", - "lastsale": "$6.56", - "netchange": "0.18", - "pctchange": "2.821%", - "volume": "3010114", - "marketCap": "10480791913.00", + "lastsale": "$6.63", + "netchange": "0.07", + "pctchange": "1.067%", + "volume": "5803902", + "marketCap": "10592629631.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -36234,11 +36234,11 @@ { "symbol": "UZD", "name": "United States Cellular Corporation 6.250% Senior Notes due 2069", - "lastsale": "$23.70", - "netchange": "0.05", - "pctchange": "0.211%", - "volume": "25136", - "marketCap": "2038200000.00", + "lastsale": "$23.72", + "netchange": "0.02", + "pctchange": "0.084%", + "volume": "92340", + "marketCap": "2039920000.00", "country": "United States", "ipoyear": "2020", "industry": "Telecommunications Equipment", @@ -36248,11 +36248,11 @@ { "symbol": "UZE", "name": "United States Cellular Corporation 5.500% Senior Notes due 2070", - "lastsale": "$22.61", - "netchange": "0.09", - "pctchange": "0.40%", - "volume": "19480", - "marketCap": "1944460000.00", + "lastsale": "$22.63", + "netchange": "0.02", + "pctchange": "0.088%", + "volume": "46568", + "marketCap": "1946180000.00", "country": "United States", "ipoyear": "2020", "industry": "Telecommunications Equipment", @@ -36262,11 +36262,11 @@ { "symbol": "UZF", "name": "United States Cellular Corporation 5.500% Senior Notes due 2070", - "lastsale": "$22.70", - "netchange": "0.06", - "pctchange": "0.265%", - "volume": "19127", - "marketCap": "1952200000.00", + "lastsale": "$22.65", + "netchange": "-0.05", + "pctchange": "-0.22%", + "volume": "36746", + "marketCap": "1947900000.00", "country": "United States", "ipoyear": "2021", "industry": "Telecommunications Equipment", @@ -36276,11 +36276,11 @@ { "symbol": "V", "name": "Visa Inc.", - "lastsale": "$293.29", - "netchange": "1.44", - "pctchange": "0.493%", - "volume": "3748057", - "marketCap": "534464192144.00", + "lastsale": "$307.40", + "netchange": "14.11", + "pctchange": "4.811%", + "volume": "10319390", + "marketCap": "560176932950.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -36290,11 +36290,11 @@ { "symbol": "VAC", "name": "Marriott Vacations Worldwide Corporation Common Stock", - "lastsale": "$79.29", - "netchange": "1.15", - "pctchange": "1.472%", - "volume": "357175", - "marketCap": "2779650659.00", + "lastsale": "$84.79", + "netchange": "5.50", + "pctchange": "6.937%", + "volume": "962256", + "marketCap": "2972462850.00", "country": "United States", "ipoyear": "", "industry": "Real Estate", @@ -36304,11 +36304,11 @@ { "symbol": "VAL", "name": "Valaris Limited Common Shares", - "lastsale": "$49.30", - "netchange": "-0.41", - "pctchange": "-0.825%", - "volume": "1025348", - "marketCap": "3506136775.00", + "lastsale": "$52.27", + "netchange": "2.97", + "pctchange": "6.024%", + "volume": "2050632", + "marketCap": "3717358402.00", "country": "United States", "ipoyear": "2021", "industry": "Oil & Gas Production", @@ -36318,11 +36318,11 @@ { "symbol": "VALE", "name": "VALE S.A. American Depositary Shares Each Representing one common share", - "lastsale": "$10.81", - "netchange": "0.03", - "pctchange": "0.278%", - "volume": "20282883", - "marketCap": "46158700000.00", + "lastsale": "$10.80", + "netchange": "-0.01", + "pctchange": "-0.093%", + "volume": "32015684", + "marketCap": "46116000000.00", "country": "Brazil", "ipoyear": "", "industry": "Metal Mining", @@ -36332,11 +36332,11 @@ { "symbol": "VATE", "name": "INNOVATE Corp. Common Stock", - "lastsale": "$5.09", - "netchange": "0.15", - "pctchange": "3.036%", - "volume": "90777", - "marketCap": "66439734.00", + "lastsale": "$5.14", + "netchange": "0.05", + "pctchange": "0.982%", + "volume": "49080", + "marketCap": "67092384.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -36346,10 +36346,10 @@ { "symbol": "VBF", "name": "Invesco Bond Fund Common Stock", - "lastsale": "$16.17", - "netchange": "0.03", - "pctchange": "0.186%", - "volume": "32785", + "lastsale": "$16.10", + "netchange": "-0.07", + "pctchange": "-0.433%", + "volume": "17575", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -36360,11 +36360,11 @@ { "symbol": "VCV", "name": "Invesco California Value Municipal Income Trust Common Stock", - "lastsale": "$10.24", - "netchange": "0.03", - "pctchange": "0.294%", - "volume": "209814", - "marketCap": "490398976.00", + "lastsale": "$10.06", + "netchange": "-0.18", + "pctchange": "-1.758%", + "volume": "352179", + "marketCap": "481778682.00", "country": "United States", "ipoyear": "", "industry": "Trusts Except Educational Religious and Charitable", @@ -36374,11 +36374,11 @@ { "symbol": "VEEV", "name": "Veeva Systems Inc. Class A Common Stock", - "lastsale": "$212.65", - "netchange": "0.12", - "pctchange": "0.056%", - "volume": "697709", - "marketCap": "34435224697.00", + "lastsale": "$216.45", + "netchange": "3.80", + "pctchange": "1.787%", + "volume": "855717", + "marketCap": "35050573175.00", "country": "United States", "ipoyear": "2013", "industry": "Computer Software: Prepackaged Software", @@ -36388,11 +36388,11 @@ { "symbol": "VEL", "name": "Velocity Financial Inc. Common Stock", - "lastsale": "$19.24", - "netchange": "-0.05", - "pctchange": "-0.259%", - "volume": "25749", - "marketCap": "637024086.00", + "lastsale": "$19.59", + "netchange": "0.35", + "pctchange": "1.819%", + "volume": "52019", + "marketCap": "648612362.00", "country": "United States", "ipoyear": "2020", "industry": "Finance: Consumer Services", @@ -36402,11 +36402,11 @@ { "symbol": "VET", "name": "Vermilion Energy Inc. Common (Canada)", - "lastsale": "$9.70", - "netchange": "0.12", - "pctchange": "1.253%", - "volume": "926280", - "marketCap": "1525810000.00", + "lastsale": "$9.94", + "netchange": "0.24", + "pctchange": "2.474%", + "volume": "1842788", + "marketCap": "1563562000.00", "country": "Canada", "ipoyear": "", "industry": "Oil & Gas Production", @@ -36416,11 +36416,11 @@ { "symbol": "VFC", "name": "V.F. Corporation Common Stock", - "lastsale": "$21.38", - "netchange": "-0.10", - "pctchange": "-0.466%", - "volume": "7566115", - "marketCap": "8323632844.00", + "lastsale": "$20.82", + "netchange": "-0.56", + "pctchange": "-2.619%", + "volume": "6725825", + "marketCap": "8105614397.00", "country": "United States", "ipoyear": "", "industry": "Apparel", @@ -36430,10 +36430,10 @@ { "symbol": "VGI", "name": "Virtus Global Multi-Sector Income Fund Common Shares of Beneficial Interest", - "lastsale": "$7.9777", - "netchange": "-0.0223", - "pctchange": "-0.279%", - "volume": "17232", + "lastsale": "$7.95", + "netchange": "-0.0277", + "pctchange": "-0.347%", + "volume": "47945", "marketCap": "0.00", "country": "United States", "ipoyear": "2012", @@ -36444,11 +36444,11 @@ { "symbol": "VGM", "name": "Invesco Trust for Investment Grade Municipals Common Stock (DE)", - "lastsale": "$10.26", - "netchange": "-0.03", - "pctchange": "-0.292%", - "volume": "260806", - "marketCap": "556419992.00", + "lastsale": "$10.17", + "netchange": "-0.09", + "pctchange": "-0.877%", + "volume": "316729", + "marketCap": "551539115.00", "country": "United States", "ipoyear": "", "industry": "Trusts Except Educational Religious and Charitable", @@ -36458,11 +36458,11 @@ { "symbol": "VHC", "name": "VirnetX Holding Corp Common Stock", - "lastsale": "$6.25", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "3602", - "marketCap": "23345438.00", + "lastsale": "$6.10", + "netchange": "-0.15", + "pctchange": "-2.40%", + "volume": "10232", + "marketCap": "22785147.00", "country": "United States", "ipoyear": "", "industry": "Multi-Sector Companies", @@ -36472,11 +36472,11 @@ { "symbol": "VHI", "name": "Valhi Inc. Common Stock", - "lastsale": "$37.67", - "netchange": "1.75", - "pctchange": "4.872%", - "volume": "17280", - "marketCap": "1065864852.00", + "lastsale": "$40.80", + "netchange": "3.13", + "pctchange": "8.309%", + "volume": "32535", + "marketCap": "1154427554.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -36486,11 +36486,11 @@ { "symbol": "VICI", "name": "VICI Properties Inc. Common Stock", - "lastsale": "$32.04", - "netchange": "0.35", - "pctchange": "1.104%", - "volume": "3327954", - "marketCap": "33775739606.00", + "lastsale": "$31.11", + "netchange": "-0.93", + "pctchange": "-2.903%", + "volume": "9270206", + "marketCap": "32795357651.00", "country": "United States", "ipoyear": "2018", "industry": "Real Estate Investment Trusts", @@ -36500,11 +36500,11 @@ { "symbol": "VIK", "name": "Viking Holdings Ltd Ordinary Shares", - "lastsale": "$41.26", - "netchange": "1.29", - "pctchange": "3.227%", - "volume": "2113642", - "marketCap": "17801834290.00", + "lastsale": "$43.23", + "netchange": "1.97", + "pctchange": "4.775%", + "volume": "1737366", + "marketCap": "18651800688.00", "country": "", "ipoyear": "2024", "industry": "Marine Transportation", @@ -36514,11 +36514,11 @@ { "symbol": "VIPS", "name": "Vipshop Holdings Limited American Depositary Shares each representing two ordinary shares", - "lastsale": "$14.58", - "netchange": "-0.01", - "pctchange": "-0.069%", - "volume": "2663016", - "marketCap": "7906778105.00", + "lastsale": "$14.68", + "netchange": "0.10", + "pctchange": "0.686%", + "volume": "2827557", + "marketCap": "7961008407.00", "country": "China", "ipoyear": "2012", "industry": "Catalog/Specialty Distribution", @@ -36528,11 +36528,11 @@ { "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": "$50.31", - "netchange": "-0.07", - "pctchange": "-0.139%", - "volume": "605502", - "marketCap": "4797331784.00", + "lastsale": "$50.03", + "netchange": "-0.28", + "pctchange": "-0.557%", + "volume": "1790083", + "marketCap": "4770632263.00", "country": "Mexico", "ipoyear": "2019", "industry": "Oil & Gas Production", @@ -36542,11 +36542,11 @@ { "symbol": "VIV", "name": "Telefonica Brasil S.A. American Depositary Shares (Each representing One Common Share)", - "lastsale": "$9.19", - "netchange": "0.02", - "pctchange": "0.218%", - "volume": "850728", - "marketCap": "15187287028.00", + "lastsale": "$9.29", + "netchange": "0.10", + "pctchange": "1.088%", + "volume": "903425", + "marketCap": "15352545864.00", "country": "Brazil", "ipoyear": "2020", "industry": "Telecommunications Equipment", @@ -36556,11 +36556,11 @@ { "symbol": "VKQ", "name": "Invesco Municipal Trust Common Stock", - "lastsale": "$10.09", - "netchange": "0.03", - "pctchange": "0.298%", - "volume": "109581", - "marketCap": "558335346.00", + "lastsale": "$10.00", + "netchange": "-0.09", + "pctchange": "-0.892%", + "volume": "282851", + "marketCap": "553355150.00", "country": "United States", "ipoyear": "", "industry": "Trusts Except Educational Religious and Charitable", @@ -36570,11 +36570,11 @@ { "symbol": "VLN", "name": "Valens Semiconductor Ltd. Ordinary Shares", - "lastsale": "$1.81", - "netchange": "0.03", - "pctchange": "1.685%", - "volume": "83413", - "marketCap": "188530769.00", + "lastsale": "$1.80", + "netchange": "-0.01", + "pctchange": "-0.552%", + "volume": "391368", + "marketCap": "187489163.00", "country": "", "ipoyear": "", "industry": "Semiconductors", @@ -36584,11 +36584,11 @@ { "symbol": "VLO", "name": "Valero Energy Corporation Common Stock", - "lastsale": "$132.06", - "netchange": "2.11", - "pctchange": "1.624%", - "volume": "2533764", - "marketCap": "41808245210.00", + "lastsale": "$138.71", + "netchange": "6.65", + "pctchange": "5.036%", + "volume": "3260557", + "marketCap": "43913536976.00", "country": "United States", "ipoyear": "", "industry": "Integrated oil Companies", @@ -36598,11 +36598,11 @@ { "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": "$7.45", - "netchange": "-0.04", - "pctchange": "-0.534%", - "volume": "1088723", - "marketCap": "868652627.00", + "lastsale": "$7.35", + "netchange": "-0.10", + "pctchange": "-1.342%", + "volume": "1455382", + "marketCap": "856992860.00", "country": "", "ipoyear": "2013", "industry": "Air Freight/Delivery Services", @@ -36612,10 +36612,10 @@ { "symbol": "VLT", "name": "Invesco High Income Trust II", - "lastsale": "$11.34", - "netchange": "-0.0099", - "pctchange": "-0.087%", - "volume": "15986", + "lastsale": "$11.32", + "netchange": "-0.02", + "pctchange": "-0.176%", + "volume": "38289", "marketCap": "0.00", "country": "United States", "ipoyear": "1989", @@ -36626,11 +36626,11 @@ { "symbol": "VLTO", "name": "Veralto Corp Common Stock ", - "lastsale": "$103.61", - "netchange": "1.18", - "pctchange": "1.152%", - "volume": "1228087", - "marketCap": "25623558568.00", + "lastsale": "$102.99", + "netchange": "-0.62", + "pctchange": "-0.598%", + "volume": "1879226", + "marketCap": "25470227747.00", "country": "United States", "ipoyear": "2023", "industry": "Electrical Products", @@ -36640,11 +36640,11 @@ { "symbol": "VMC", "name": "Vulcan Materials Company (Holding Company) Common Stock", - "lastsale": "$272.67", - "netchange": "3.81", - "pctchange": "1.417%", - "volume": "689313", - "marketCap": "36009143492.00", + "lastsale": "$290.45", + "netchange": "17.78", + "pctchange": "6.521%", + "volume": "2679074", + "marketCap": "38357192677.00", "country": "United States", "ipoyear": "", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", @@ -36654,11 +36654,11 @@ { "symbol": "VMI", "name": "Valmont Industries Inc. Common Stock", - "lastsale": "$326.38", - "netchange": "6.92", - "pctchange": "2.166%", - "volume": "74470", - "marketCap": "6539167234.00", + "lastsale": "$349.20", + "netchange": "22.82", + "pctchange": "6.992%", + "volume": "241840", + "marketCap": "6996375997.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -36668,11 +36668,11 @@ { "symbol": "VMO", "name": "Invesco Municipal Opportunity Trust Common Stock", - "lastsale": "$9.96", - "netchange": "0.04", - "pctchange": "0.403%", - "volume": "221967", - "marketCap": "671709223.00", + "lastsale": "$9.83", + "netchange": "-0.13", + "pctchange": "-1.305%", + "volume": "388137", + "marketCap": "662941934.00", "country": "United States", "ipoyear": "", "industry": "Trusts Except Educational Religious and Charitable", @@ -36682,11 +36682,11 @@ { "symbol": "VNCE", "name": "Vince Holding Corp. Common Stock", - "lastsale": "$1.92", - "netchange": "-0.05", - "pctchange": "-2.538%", - "volume": "19715", - "marketCap": "24198501.00", + "lastsale": "$1.85", + "netchange": "-0.07", + "pctchange": "-3.646%", + "volume": "10015", + "marketCap": "23316264.00", "country": "", "ipoyear": "2013", "industry": "Clothing/Shoe/Accessory Stores", @@ -36696,11 +36696,11 @@ { "symbol": "VNO", "name": "Vornado Realty Trust Common Stock", - "lastsale": "$42.75", - "netchange": "0.83", - "pctchange": "1.98%", - "volume": "2665893", - "marketCap": "8144104610.00", + "lastsale": "$43.57", + "netchange": "0.82", + "pctchange": "1.918%", + "volume": "3350762", + "marketCap": "8306579588.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -36710,10 +36710,10 @@ { "symbol": "VNO^L", "name": "Vornado Realty Trust Pfd Ser L %", - "lastsale": "$19.02", - "netchange": "0.29", - "pctchange": "1.548%", - "volume": "31175", + "lastsale": "$18.76", + "netchange": "-0.26", + "pctchange": "-1.367%", + "volume": "12461", "marketCap": "", "country": "United States", "ipoyear": "", @@ -36724,10 +36724,10 @@ { "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": "$18.6399", - "netchange": "0.4399", - "pctchange": "2.417%", - "volume": "25026", + "lastsale": "$18.36", + "netchange": "-0.2799", + "pctchange": "-1.502%", + "volume": "19499", "marketCap": "", "country": "United States", "ipoyear": "", @@ -36738,10 +36738,10 @@ { "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": "$18.80", - "netchange": "0.31", - "pctchange": "1.677%", - "volume": "19347", + "lastsale": "$18.65", + "netchange": "-0.15", + "pctchange": "-0.798%", + "volume": "10329", "marketCap": "", "country": "United States", "ipoyear": "", @@ -36752,10 +36752,10 @@ { "symbol": "VNO^O", "name": "Vornado Realty Trust 4.45% Series O Cumulative Redeemable Preferred Shares Liquidation Preference $25.00 Per Share", - "lastsale": "$16.91", - "netchange": "0.18", - "pctchange": "1.076%", - "volume": "35627", + "lastsale": "$16.7401", + "netchange": "-0.1699", + "pctchange": "-1.005%", + "volume": "16935", "marketCap": "", "country": "United States", "ipoyear": "", @@ -36766,11 +36766,11 @@ { "symbol": "VNT", "name": "Vontier Corporation Common Stock ", - "lastsale": "$38.01", - "netchange": "0.93", - "pctchange": "2.508%", - "volume": "1094543", - "marketCap": "5709102000.00", + "lastsale": "$40.02", + "netchange": "2.01", + "pctchange": "5.288%", + "volume": "1211601", + "marketCap": "6011004000.00", "country": "United States", "ipoyear": "2020", "industry": "Industrial Machinery/Components", @@ -36780,11 +36780,11 @@ { "symbol": "VOC", "name": "VOC Energy Trust Units of Beneficial Interest", - "lastsale": "$4.78", - "netchange": "0.03", - "pctchange": "0.632%", - "volume": "43957", - "marketCap": "81260000.00", + "lastsale": "$4.91", + "netchange": "0.13", + "pctchange": "2.72%", + "volume": "45364", + "marketCap": "83470000.00", "country": "United States", "ipoyear": "2011", "industry": "Oil & Gas Production", @@ -36794,11 +36794,11 @@ { "symbol": "VOYA", "name": "Voya Financial Inc. Common Stock", - "lastsale": "$74.96", - "netchange": "-4.04", - "pctchange": "-5.114%", - "volume": "2032269", - "marketCap": "7370292305.00", + "lastsale": "$82.93", + "netchange": "7.97", + "pctchange": "10.632%", + "volume": "1889342", + "marketCap": "8153926639.00", "country": "United States", "ipoyear": "2013", "industry": "Life Insurance", @@ -36808,10 +36808,10 @@ { "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": "$25.815", - "netchange": "0.115", - "pctchange": "0.447%", - "volume": "25253", + "lastsale": "$25.90", + "netchange": "0.085", + "pctchange": "0.329%", + "volume": "17317", "marketCap": "", "country": "United States", "ipoyear": "", @@ -36822,11 +36822,11 @@ { "symbol": "VPG", "name": "Vishay Precision Group Inc. Common Stock", - "lastsale": "$22.20", - "netchange": "-1.41", - "pctchange": "-5.972%", - "volume": "281800", - "marketCap": "294258847.00", + "lastsale": "$23.23", + "netchange": "1.03", + "pctchange": "4.64%", + "volume": "235559", + "marketCap": "307911397.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -36836,11 +36836,11 @@ { "symbol": "VPV", "name": "Invesco Pennsylvania Value Municipal Income Trust Common Stock (DE)", - "lastsale": "$11.05", - "netchange": "-0.01", - "pctchange": "-0.09%", - "volume": "31583", - "marketCap": "263316461.00", + "lastsale": "$10.93", + "netchange": "-0.12", + "pctchange": "-1.086%", + "volume": "62080", + "marketCap": "260456916.00", "country": "United States", "ipoyear": "", "industry": "Trusts Except Educational Religious and Charitable", @@ -36850,11 +36850,11 @@ { "symbol": "VRE", "name": "Veris Residential Inc. Common Stock", - "lastsale": "$16.85", - "netchange": "0.37", - "pctchange": "2.245%", - "volume": "339298", - "marketCap": "1565389399.00", + "lastsale": "$17.39", + "netchange": "0.54", + "pctchange": "3.205%", + "volume": "1456878", + "marketCap": "1615556181.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -36864,11 +36864,11 @@ { "symbol": "VRN", "name": "Veren Inc. Common shares", - "lastsale": "$5.30", - "netchange": "0.17", - "pctchange": "3.314%", - "volume": "9005652", - "marketCap": "3269284171.00", + "lastsale": "$5.35", + "netchange": "0.05", + "pctchange": "0.943%", + "volume": "9896662", + "marketCap": "3300126475.00", "country": "Canada", "ipoyear": "", "industry": "Oil & Gas Production", @@ -36878,11 +36878,11 @@ { "symbol": "VRT", "name": "Vertiv Holdings LLC Class A Common Stock", - "lastsale": "$112.44", - "netchange": "6.23", - "pctchange": "5.866%", - "volume": "4130480", - "marketCap": "42202778940.00", + "lastsale": "$120.43", + "netchange": "7.99", + "pctchange": "7.106%", + "volume": "7594521", + "marketCap": "45201713517.00", "country": "United States", "ipoyear": "2018", "industry": "Industrial Machinery/Components", @@ -36892,11 +36892,11 @@ { "symbol": "VRTS", "name": "Virtus Investment Partners Inc. Common Stock", - "lastsale": "$218.52", - "netchange": "3.07", - "pctchange": "1.425%", - "volume": "22862", - "marketCap": "1547574155.00", + "lastsale": "$238.93", + "netchange": "20.41", + "pctchange": "9.34%", + "volume": "53943", + "marketCap": "1692119224.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -36906,11 +36906,11 @@ { "symbol": "VSCO", "name": "Victorias Secret & Co. Common Stock ", - "lastsale": "$32.36", - "netchange": "-0.12", - "pctchange": "-0.369%", - "volume": "2418287", - "marketCap": "2541084598.00", + "lastsale": "$33.12", + "netchange": "0.76", + "pctchange": "2.349%", + "volume": "2703820", + "marketCap": "2600763964.00", "country": "United States", "ipoyear": "2021", "industry": "Clothing/Shoe/Accessory Stores", @@ -36920,11 +36920,11 @@ { "symbol": "VSH", "name": "Vishay Intertechnology Inc. Common Stock", - "lastsale": "$17.04", - "netchange": "0.02", - "pctchange": "0.118%", - "volume": "1514345", - "marketCap": "2330484001.00", + "lastsale": "$18.19", + "netchange": "1.15", + "pctchange": "6.749%", + "volume": "2447932", + "marketCap": "2487764318.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -36934,11 +36934,11 @@ { "symbol": "VST", "name": "Vistra Corp. Common Stock", - "lastsale": "$121.90", - "netchange": "6.16", - "pctchange": "5.322%", - "volume": "6434513", - "marketCap": "41880135026.00", + "lastsale": "$126.09", + "netchange": "4.19", + "pctchange": "3.437%", + "volume": "7398566", + "marketCap": "43319657304.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -36948,11 +36948,11 @@ { "symbol": "VSTO", "name": "Vista Outdoor Inc. Common Stock", - "lastsale": "$44.14", - "netchange": "0.25", - "pctchange": "0.57%", - "volume": "1343340", - "marketCap": "2578113803.00", + "lastsale": "$44.21", + "netchange": "0.07", + "pctchange": "0.159%", + "volume": "1134392", + "marketCap": "2582202339.00", "country": "United States", "ipoyear": "2015", "industry": "Ordnance And Accessories", @@ -36962,11 +36962,11 @@ { "symbol": "VSTS", "name": "Vestis Corporation Common Stock", - "lastsale": "$13.49", - "netchange": "0.24", - "pctchange": "1.811%", - "volume": "900434", - "marketCap": "1773691735.00", + "lastsale": "$14.15", + "netchange": "0.66", + "pctchange": "4.893%", + "volume": "1965142", + "marketCap": "1860469833.00", "country": "United States", "ipoyear": "2023", "industry": "", @@ -36976,11 +36976,11 @@ { "symbol": "VTEX", "name": "VTEX Class A Common Shares", - "lastsale": "$6.89", - "netchange": "0.03", - "pctchange": "0.437%", - "volume": "465782", - "marketCap": "1267946085.00", + "lastsale": "$6.72", + "netchange": "-0.17", + "pctchange": "-2.467%", + "volume": "1099286", + "marketCap": "1236661494.00", "country": "United Kingdom", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -36990,11 +36990,11 @@ { "symbol": "VTLE", "name": "Vital Energy Inc. Common Stock par value $0.01 per share", - "lastsale": "$27.11", - "netchange": "0.62", - "pctchange": "2.341%", - "volume": "823878", - "marketCap": "2241996214.00", + "lastsale": "$29.08", + "netchange": "1.97", + "pctchange": "7.267%", + "volume": "1444975", + "marketCap": "2404915157.00", "country": "United States", "ipoyear": "2011", "industry": "Oil & Gas Production", @@ -37004,11 +37004,11 @@ { "symbol": "VTMX", "name": "Corporacion Inmobiliaria Vesta S.A.B de C.V. American Depositary Shares each representing ten (10) Common Shares", - "lastsale": "$25.51", - "netchange": "-0.31", - "pctchange": "-1.201%", - "volume": "141452", - "marketCap": "2256324908.00", + "lastsale": "$25.18", + "netchange": "-0.33", + "pctchange": "-1.294%", + "volume": "592429", + "marketCap": "2227136856.00", "country": "", "ipoyear": "2023", "industry": "Real Estate", @@ -37018,11 +37018,11 @@ { "symbol": "VTN", "name": "Invesco Trust for Investment Grade New York Municipals Common Stock", - "lastsale": "$11.22", - "netchange": "0.05", - "pctchange": "0.448%", - "volume": "63059", - "marketCap": "218632684.00", + "lastsale": "$11.08", + "netchange": "-0.14", + "pctchange": "-1.248%", + "volume": "51799", + "marketCap": "215904647.00", "country": "United States", "ipoyear": "", "industry": "Finance Companies", @@ -37032,11 +37032,11 @@ { "symbol": "VTOL", "name": "Bristow Group Inc. Common Stock", - "lastsale": "$34.58", - "netchange": "1.09", - "pctchange": "3.255%", - "volume": "120654", - "marketCap": "989610440.00", + "lastsale": "$37.84", + "netchange": "3.26", + "pctchange": "9.427%", + "volume": "426349", + "marketCap": "1082905120.00", "country": "United States", "ipoyear": "", "industry": "Transportation Services", @@ -37046,11 +37046,11 @@ { "symbol": "VTR", "name": "Ventas Inc. Common Stock", - "lastsale": "$64.47", - "netchange": "0.12", - "pctchange": "0.186%", - "volume": "2602797", - "marketCap": "27035786227.00", + "lastsale": "$63.22", + "netchange": "-1.25", + "pctchange": "-1.939%", + "volume": "3068256", + "marketCap": "26511593071.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -37060,11 +37060,11 @@ { "symbol": "VTS", "name": "Vitesse Energy Inc. Common Stock", - "lastsale": "$26.26", - "netchange": "1.16", - "pctchange": "4.622%", - "volume": "313129", - "marketCap": "774796153.00", + "lastsale": "$27.18", + "netchange": "0.92", + "pctchange": "3.503%", + "volume": "335582", + "marketCap": "802994369.00", "country": "United States", "ipoyear": "2023", "industry": "Oil & Gas Production", @@ -37074,11 +37074,11 @@ { "symbol": "VVI", "name": "Viad Corp Common Stock", - "lastsale": "$39.48", - "netchange": "0.92", - "pctchange": "2.386%", - "volume": "169703", - "marketCap": "835573394.00", + "lastsale": "$42.96", + "netchange": "3.48", + "pctchange": "8.815%", + "volume": "193736", + "marketCap": "909225760.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -37088,10 +37088,10 @@ { "symbol": "VVR", "name": "Invesco Senior Income Trust Common Stock (DE)", - "lastsale": "$3.95", - "netchange": "0.03", - "pctchange": "0.765%", - "volume": "778928", + "lastsale": "$3.90", + "netchange": "-0.05", + "pctchange": "-1.266%", + "volume": "1727830", "marketCap": "0.00", "country": "United States", "ipoyear": "1998", @@ -37102,11 +37102,11 @@ { "symbol": "VVV", "name": "Valvoline Inc. Common Stock", - "lastsale": "$41.11", - "netchange": "0.41", - "pctchange": "1.007%", - "volume": "1003119", - "marketCap": "5297695525.00", + "lastsale": "$42.91", + "netchange": "1.80", + "pctchange": "4.378%", + "volume": "1425178", + "marketCap": "5529654950.00", "country": "United States", "ipoyear": "2016", "industry": "Major Chemicals", @@ -37116,11 +37116,11 @@ { "symbol": "VVX", "name": "V2X Inc. Common Stock", - "lastsale": "$62.68", - "netchange": "0.77", - "pctchange": "1.244%", - "volume": "449485", - "marketCap": "1977954086.00", + "lastsale": "$68.82", + "netchange": "6.14", + "pctchange": "9.796%", + "volume": "312183", + "marketCap": "2171992922.00", "country": "United States", "ipoyear": "2014", "industry": "Diversified Commercial Services", @@ -37130,11 +37130,11 @@ { "symbol": "VYX", "name": "NCR Voyix Corporation Common Stock", - "lastsale": "$13.32", - "netchange": "0.25", - "pctchange": "1.913%", - "volume": "1539352", - "marketCap": "1936357864.00", + "lastsale": "$13.99", + "netchange": "0.67", + "pctchange": "5.03%", + "volume": "2317108", + "marketCap": "2033757246.00", "country": "United States", "ipoyear": "", "industry": "Office Equipment/Supplies/Services", @@ -37144,11 +37144,11 @@ { "symbol": "VZIO", "name": "VIZIO Holding Corp. Class A Common Stock", - "lastsale": "$11.26", - "netchange": "0.10", - "pctchange": "0.896%", - "volume": "6148861", - "marketCap": "2262389118.00", + "lastsale": "$11.35", + "netchange": "0.09", + "pctchange": "0.799%", + "volume": "6183240", + "marketCap": "2280472157.00", "country": "United States", "ipoyear": "2021", "industry": "Consumer Electronics/Appliances", @@ -37158,11 +37158,11 @@ { "symbol": "W", "name": "Wayfair Inc. Class A Common Stock", - "lastsale": "$44.33", - "netchange": "2.40", - "pctchange": "5.724%", - "volume": "5695980", - "marketCap": "5555373272.00", + "lastsale": "$40.43", + "netchange": "-3.90", + "pctchange": "-8.798%", + "volume": "15592590", + "marketCap": "5066630755.00", "country": "United States", "ipoyear": "2014", "industry": "Catalog/Specialty Distribution", @@ -37172,11 +37172,11 @@ { "symbol": "WAB", "name": "Westinghouse Air Brake Technologies Corporation Common Stock", - "lastsale": "$192.70", - "netchange": "3.90", - "pctchange": "2.066%", - "volume": "1212176", - "marketCap": "33123130545.00", + "lastsale": "$200.40", + "netchange": "7.70", + "pctchange": "3.996%", + "volume": "1462935", + "marketCap": "34446680650.00", "country": "United States", "ipoyear": "", "industry": "Railroads", @@ -37186,11 +37186,11 @@ { "symbol": "WAL", "name": "Western Alliance Bancorporation Common Stock (DE)", - "lastsale": "$84.63", - "netchange": "2.22", - "pctchange": "2.694%", - "volume": "702604", - "marketCap": "9315164182.00", + "lastsale": "$96.10", + "netchange": "11.47", + "pctchange": "13.553%", + "volume": "3545573", + "marketCap": "10577658961.00", "country": "United States", "ipoyear": "2005", "industry": "Major Banks", @@ -37200,10 +37200,10 @@ { "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": "$20.64", - "netchange": "0.42", - "pctchange": "2.077%", - "volume": "5673", + "lastsale": "$21.28", + "netchange": "0.64", + "pctchange": "3.101%", + "volume": "635370", "marketCap": "", "country": "United States", "ipoyear": "", @@ -37214,11 +37214,11 @@ { "symbol": "WAT", "name": "Waters Corporation Common Stock", - "lastsale": "$387.17", - "netchange": "-0.17", - "pctchange": "-0.044%", - "volume": "533008", - "marketCap": "22988673288.00", + "lastsale": "$386.69", + "netchange": "-0.48", + "pctchange": "-0.124%", + "volume": "669007", + "marketCap": "22960172724.00", "country": "United States", "ipoyear": "1995", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -37228,11 +37228,11 @@ { "symbol": "WBS", "name": "Webster Financial Corporation Common Stock", - "lastsale": "$50.85", - "netchange": "0.61", - "pctchange": "1.214%", - "volume": "547516", - "marketCap": "8717031016.00", + "lastsale": "$60.11", + "netchange": "9.26", + "pctchange": "18.21%", + "volume": "4515164", + "marketCap": "10304439221.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -37242,10 +37242,10 @@ { "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": "$21.38", - "netchange": "0.10", - "pctchange": "0.47%", - "volume": "6136", + "lastsale": "$21.25", + "netchange": "-0.13", + "pctchange": "-0.608%", + "volume": "5057", "marketCap": "", "country": "United States", "ipoyear": "", @@ -37256,10 +37256,10 @@ { "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": "$24.97", - "netchange": "0.22", - "pctchange": "0.889%", - "volume": "7452", + "lastsale": "$24.76", + "netchange": "-0.21", + "pctchange": "-0.841%", + "volume": "5646", "marketCap": "", "country": "United States", "ipoyear": "", @@ -37270,11 +37270,11 @@ { "symbol": "WBX", "name": "Wallbox N.V. Class A Ordinary Shares", - "lastsale": "$0.98", - "netchange": "0.076", - "pctchange": "8.407%", - "volume": "622750", - "marketCap": "205610866.00", + "lastsale": "$0.9557", + "netchange": "-0.0243", + "pctchange": "-2.48%", + "volume": "1172933", + "marketCap": "200512556.00", "country": "Spain", "ipoyear": "", "industry": "Industrial Specialties", @@ -37284,11 +37284,11 @@ { "symbol": "WCC", "name": "WESCO International Inc. Common Stock", - "lastsale": "$187.81", - "netchange": "3.20", - "pctchange": "1.733%", - "volume": "515723", - "marketCap": "9203001201.00", + "lastsale": "$212.47", + "netchange": "24.66", + "pctchange": "13.13%", + "volume": "2721804", + "marketCap": "10411382063.00", "country": "United States", "ipoyear": "1999", "industry": "Telecommunications Equipment", @@ -37298,10 +37298,10 @@ { "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": "$26.11", - "netchange": "0.0463", - "pctchange": "0.178%", - "volume": "47157", + "lastsale": "$26.10", + "netchange": "-0.01", + "pctchange": "-0.038%", + "volume": "30313", "marketCap": "", "country": "United States", "ipoyear": "", @@ -37312,11 +37312,11 @@ { "symbol": "WCN", "name": "Waste Connections Inc. Common Shares", - "lastsale": "$178.78", - "netchange": "1.14", - "pctchange": "0.642%", - "volume": "657182", - "marketCap": "46131930126.00", + "lastsale": "$179.40", + "netchange": "0.62", + "pctchange": "0.347%", + "volume": "2244939", + "marketCap": "46291913327.00", "country": "Canada", "ipoyear": "", "industry": "Environmental Services", @@ -37326,11 +37326,11 @@ { "symbol": "WD", "name": "Walker & Dunlop Inc Common Stock", - "lastsale": "$110.89", - "netchange": "3.50", - "pctchange": "3.259%", - "volume": "191411", - "marketCap": "3742392899.00", + "lastsale": "$112.90", + "netchange": "2.01", + "pctchange": "1.813%", + "volume": "337825", + "marketCap": "3810227778.00", "country": "United States", "ipoyear": "2010", "industry": "Finance: Consumer Services", @@ -37340,11 +37340,11 @@ { "symbol": "WDH", "name": "Waterdrop Inc. American Depositary Shares (each representing the right to receive 10 Class A Ordinary Shares)", - "lastsale": "$1.13", - "netchange": "-0.04", - "pctchange": "-3.419%", - "volume": "244984", - "marketCap": "418283287.00", + "lastsale": "$1.18", + "netchange": "0.05", + "pctchange": "4.425%", + "volume": "245908", + "marketCap": "436791397.00", "country": "Cayman Islands", "ipoyear": "2021", "industry": "Specialty Insurers", @@ -37354,10 +37354,10 @@ { "symbol": "WDI", "name": "Western Asset Diversified Income Fund Common Shares of Beneficial Interest", - "lastsale": "$15.04", - "netchange": "-0.01", - "pctchange": "-0.066%", - "volume": "174969", + "lastsale": "$15.05", + "netchange": "0.01", + "pctchange": "0.066%", + "volume": "215569", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -37368,11 +37368,11 @@ { "symbol": "WDS", "name": "Woodside Energy Group Limited American Depositary Shares each representing one Ordinary Share", - "lastsale": "$15.85", - "netchange": "0.08", - "pctchange": "0.507%", - "volume": "926707", - "marketCap": "30095183870.00", + "lastsale": "$15.58", + "netchange": "-0.27", + "pctchange": "-1.703%", + "volume": "843940", + "marketCap": "29582521432.00", "country": "Australia", "ipoyear": "2022", "industry": "Oil & Gas Production", @@ -37382,10 +37382,10 @@ { "symbol": "WEA", "name": "Western Asset Bond Fund Share of Beneficial Interest", - "lastsale": "$11.13", - "netchange": "-0.10", - "pctchange": "-0.89%", - "volume": "26852", + "lastsale": "$11.12", + "netchange": "-0.01", + "pctchange": "-0.09%", + "volume": "22414", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -37396,11 +37396,11 @@ { "symbol": "WEAV", "name": "Weave Communications Inc. Common Stock", - "lastsale": "$13.19", - "netchange": "0.18", - "pctchange": "1.384%", - "volume": "647206", - "marketCap": "947214406.00", + "lastsale": "$13.98", + "netchange": "0.79", + "pctchange": "5.989%", + "volume": "1907429", + "marketCap": "1003946733.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -37410,11 +37410,11 @@ { "symbol": "WEC", "name": "WEC Energy Group Inc. Common Stock", - "lastsale": "$96.10", - "netchange": "1.19", - "pctchange": "1.254%", - "volume": "2267902", - "marketCap": "30401662261.00", + "lastsale": "$96.01", + "netchange": "-0.09", + "pctchange": "-0.094%", + "volume": "2846660", + "marketCap": "30373190360.00", "country": "United States", "ipoyear": "", "industry": "Power Generation", @@ -37425,9 +37425,9 @@ "symbol": "WEL", "name": "Integrated Wellness Acquisition Corp Class A Ordinary Shares", "lastsale": "$11.86", - "netchange": "0.0126", - "pctchange": "0.106%", - "volume": "2114", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "19", "marketCap": "0.00", "country": "", "ipoyear": "2022", @@ -37438,11 +37438,11 @@ { "symbol": "WELL", "name": "Welltower Inc. Common Stock", - "lastsale": "$135.12", - "netchange": "0.81", - "pctchange": "0.603%", - "volume": "2355392", - "marketCap": "84137808348.00", + "lastsale": "$133.67", + "netchange": "-1.45", + "pctchange": "-1.073%", + "volume": "2928676", + "marketCap": "83234908539.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -37452,11 +37452,11 @@ { "symbol": "WES", "name": "Western Midstream Partners LP Common Units Representing Limited Partner Interests", - "lastsale": "$37.75", - "netchange": "0.94", - "pctchange": "2.554%", - "volume": "812743", - "marketCap": "14363576926.00", + "lastsale": "$38.53", + "netchange": "0.78", + "pctchange": "2.066%", + "volume": "1516218", + "marketCap": "14660360767.00", "country": "United States", "ipoyear": "2012", "industry": "Natural Gas Distribution", @@ -37466,11 +37466,11 @@ { "symbol": "WEX", "name": "WEX Inc. common stock", - "lastsale": "$173.51", - "netchange": "1.46", - "pctchange": "0.849%", - "volume": "366483", - "marketCap": "6902802812.00", + "lastsale": "$187.56", + "netchange": "14.05", + "pctchange": "8.098%", + "volume": "920788", + "marketCap": "7461758374.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -37480,11 +37480,11 @@ { "symbol": "WF", "name": "Woori Financial Group Inc. American Depositary Shares (each representing three (3) shares of Common Stock)", - "lastsale": "$34.54", - "netchange": "0.57", - "pctchange": "1.678%", - "volume": "42772", - "marketCap": "8549082406.00", + "lastsale": "$34.28", + "netchange": "-0.26", + "pctchange": "-0.753%", + "volume": "86404", + "marketCap": "8484729151.00", "country": "South Korea", "ipoyear": "", "industry": "Commercial Banks", @@ -37494,11 +37494,11 @@ { "symbol": "WFC", "name": "Wells Fargo & Company Common Stock", - "lastsale": "$64.07", - "netchange": "0.37", - "pctchange": "0.581%", - "volume": "13441207", - "marketCap": "213320466522.00", + "lastsale": "$72.47", + "netchange": "8.40", + "pctchange": "13.111%", + "volume": "63682882", + "marketCap": "241288188058.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -37508,10 +37508,10 @@ { "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": "$21.26", - "netchange": "0.33", - "pctchange": "1.577%", - "volume": "40751", + "lastsale": "$20.91", + "netchange": "-0.35", + "pctchange": "-1.646%", + "volume": "54029", "marketCap": "", "country": "United States", "ipoyear": "", @@ -37522,10 +37522,10 @@ { "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": "$20.03", - "netchange": "0.25", - "pctchange": "1.264%", - "volume": "100246", + "lastsale": "$19.67", + "netchange": "-0.36", + "pctchange": "-1.797%", + "volume": "60933", "marketCap": "", "country": "United States", "ipoyear": "", @@ -37536,10 +37536,10 @@ { "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": "$19.86", - "netchange": "0.18", - "pctchange": "0.915%", - "volume": "64848", + "lastsale": "$19.44", + "netchange": "-0.42", + "pctchange": "-2.115%", + "volume": "66052", "marketCap": "", "country": "United States", "ipoyear": "", @@ -37550,10 +37550,10 @@ { "symbol": "WFC^L", "name": "Wells Fargo & Company 7.50% Non-Cumulative Perpetual Convertible Class A Preferred Stock Series L", - "lastsale": "$1226.00", - "netchange": "-0.01", - "pctchange": "-0.001%", - "volume": "13114", + "lastsale": "$1210.50", + "netchange": "-15.50", + "pctchange": "-1.264%", + "volume": "9078", "marketCap": "", "country": "United States", "ipoyear": "", @@ -37564,10 +37564,10 @@ { "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": "$25.08", - "netchange": "0.15", - "pctchange": "0.602%", - "volume": "59306", + "lastsale": "$24.93", + "netchange": "-0.15", + "pctchange": "-0.598%", + "volume": "74045", "marketCap": "", "country": "United States", "ipoyear": "", @@ -37578,10 +37578,10 @@ { "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": "$21.18", - "netchange": "0.30", - "pctchange": "1.437%", - "volume": "116738", + "lastsale": "$20.94", + "netchange": "-0.24", + "pctchange": "-1.133%", + "volume": "343033", "marketCap": "", "country": "United States", "ipoyear": "", @@ -37592,11 +37592,11 @@ { "symbol": "WFG", "name": "West Fraser Timber Co. Ltd Common stock", - "lastsale": "$93.11", - "netchange": "0.96", - "pctchange": "1.042%", - "volume": "112601", - "marketCap": "7483611501.00", + "lastsale": "$93.12", + "netchange": "0.01", + "pctchange": "0.011%", + "volume": "195040", + "marketCap": "7484415240.00", "country": "", "ipoyear": "2021", "industry": "Forest Products", @@ -37606,11 +37606,11 @@ { "symbol": "WGO", "name": "Winnebago Industries Inc. Common Stock", - "lastsale": "$58.19", - "netchange": "1.98", - "pctchange": "3.523%", - "volume": "523955", - "marketCap": "1682749069.00", + "lastsale": "$61.64", + "netchange": "3.45", + "pctchange": "5.929%", + "volume": "1215296", + "marketCap": "1782516800.00", "country": "United States", "ipoyear": "", "industry": "Homebuilding", @@ -37620,11 +37620,11 @@ { "symbol": "WH", "name": "Wyndham Hotels & Resorts Inc. Common Stock ", - "lastsale": "$89.20", - "netchange": "0.44", - "pctchange": "0.496%", - "volume": "696872", - "marketCap": "6938806274.00", + "lastsale": "$95.43", + "netchange": "6.23", + "pctchange": "6.984%", + "volume": "1245809", + "marketCap": "7423433662.00", "country": "United States", "ipoyear": "2018", "industry": "Hotels/Resorts", @@ -37634,11 +37634,11 @@ { "symbol": "WHD", "name": "Cactus Inc. Class A Common Stock", - "lastsale": "$62.17", - "netchange": "0.81", - "pctchange": "1.32%", - "volume": "664672", - "marketCap": "4947742689.00", + "lastsale": "$69.37", + "netchange": "7.20", + "pctchange": "11.581%", + "volume": "1181125", + "marketCap": "5520748115.00", "country": "United States", "ipoyear": "2018", "industry": "Metal Fabrications", @@ -37648,11 +37648,11 @@ { "symbol": "WHG", "name": "Westwood Holdings Group Inc Common Stock", - "lastsale": "$14.56", - "netchange": "-0.04", - "pctchange": "-0.274%", - "volume": "66269", - "marketCap": "134994103.00", + "lastsale": "$15.35", + "netchange": "0.79", + "pctchange": "5.426%", + "volume": "28961", + "marketCap": "142318646.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -37662,11 +37662,11 @@ { "symbol": "WHR", "name": "Whirlpool Corporation Common Stock", - "lastsale": "$106.35", - "netchange": "1.35", - "pctchange": "1.286%", - "volume": "863843", - "marketCap": "5864107839.00", + "lastsale": "$108.04", + "netchange": "1.69", + "pctchange": "1.589%", + "volume": "1098744", + "marketCap": "5957293944.00", "country": "United States", "ipoyear": "", "industry": "Consumer Electronics/Appliances", @@ -37676,10 +37676,10 @@ { "symbol": "WIA", "name": "Western Asset Inflation-Linked Income Fund", - "lastsale": "$8.245", - "netchange": "0.005", - "pctchange": "0.061%", - "volume": "49326", + "lastsale": "$8.30", + "netchange": "0.055", + "pctchange": "0.667%", + "volume": "18689", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -37690,11 +37690,11 @@ { "symbol": "WIT", "name": "Wipro Limited Common Stock", - "lastsale": "$6.52", - "netchange": "0.09", - "pctchange": "1.40%", - "volume": "1508036", - "marketCap": "34067901364.00", + "lastsale": "$6.82", + "netchange": "0.30", + "pctchange": "4.601%", + "volume": "2738238", + "marketCap": "35635442838.00", "country": "India", "ipoyear": "", "industry": "EDP Services", @@ -37704,10 +37704,10 @@ { "symbol": "WIW", "name": "Western Asset Inflation-Linked Opportunities & Income Fund", - "lastsale": "$8.75", - "netchange": "0.05", - "pctchange": "0.575%", - "volume": "213873", + "lastsale": "$8.74", + "netchange": "-0.01", + "pctchange": "-0.114%", + "volume": "192458", "marketCap": "0.00", "country": "United States", "ipoyear": "2004", @@ -37718,11 +37718,11 @@ { "symbol": "WK", "name": "Workiva Inc. Class A Common Stock", - "lastsale": "$82.47", - "netchange": "1.42", - "pctchange": "1.752%", - "volume": "302756", - "marketCap": "4555645934.00", + "lastsale": "$87.63", + "netchange": "5.16", + "pctchange": "6.257%", + "volume": "1047778", + "marketCap": "4840684530.00", "country": "United States", "ipoyear": "2014", "industry": "Computer Software: Prepackaged Software", @@ -37732,11 +37732,11 @@ { "symbol": "WKC", "name": "World Kinect Corporation Common Stock", - "lastsale": "$26.75", - "netchange": "0.38", - "pctchange": "1.441%", - "volume": "527189", - "marketCap": "1553574061.00", + "lastsale": "$28.62", + "netchange": "1.87", + "pctchange": "6.991%", + "volume": "1472563", + "marketCap": "1662179052.00", "country": "United States", "ipoyear": "", "industry": "Oil Refining/Marketing", @@ -37746,11 +37746,11 @@ { "symbol": "WLK", "name": "Westlake Corporation Common Stock", - "lastsale": "$132.55", - "netchange": "1.07", - "pctchange": "0.814%", - "volume": "931874", - "marketCap": "17044026847.00", + "lastsale": "$137.17", + "netchange": "4.62", + "pctchange": "3.485%", + "volume": "1329507", + "marketCap": "17638092513.00", "country": "United States", "ipoyear": "2004", "industry": "Major Chemicals", @@ -37760,11 +37760,11 @@ { "symbol": "WLKP", "name": "Westlake Chemical Partners LP Common Units representing limited partner interests", - "lastsale": "$22.45", - "netchange": "-0.01", - "pctchange": "-0.045%", - "volume": "34667", - "marketCap": "790926431.00", + "lastsale": "$22.32", + "netchange": "-0.13", + "pctchange": "-0.579%", + "volume": "55528", + "marketCap": "786346456.00", "country": "United States", "ipoyear": "2014", "industry": "Major Chemicals", @@ -37774,11 +37774,11 @@ { "symbol": "WLY", "name": "John Wiley & Sons Inc. Common Stock", - "lastsale": "$49.57", - "netchange": "0.25", - "pctchange": "0.507%", - "volume": "182046", - "marketCap": "2690615731.00", + "lastsale": "$52.40", + "netchange": "2.83", + "pctchange": "5.709%", + "volume": "464918", + "marketCap": "2844225626.00", "country": "United States", "ipoyear": "", "industry": "Books", @@ -37789,9 +37789,9 @@ "symbol": "WLYB", "name": "John Wiley & Sons Inc. Common Stock", "lastsale": "$49.44", - "netchange": "0.14", - "pctchange": "0.284%", - "volume": "154", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "130", "marketCap": "2683559446.00", "country": "United States", "ipoyear": "", @@ -37802,11 +37802,11 @@ { "symbol": "WM", "name": "Waste Management Inc. Common Stock", - "lastsale": "$215.88", - "netchange": "1.64", - "pctchange": "0.765%", - "volume": "949926", - "marketCap": "86646792991.00", + "lastsale": "$218.48", + "netchange": "2.60", + "pctchange": "1.204%", + "volume": "2905133", + "marketCap": "87690343398.00", "country": "United States", "ipoyear": "", "industry": "Environmental Services", @@ -37816,11 +37816,11 @@ { "symbol": "WMB", "name": "Williams Companies Inc. (The) Common Stock", - "lastsale": "$53.05", - "netchange": "0.91", - "pctchange": "1.745%", - "volume": "5661969", - "marketCap": "64664299683.00", + "lastsale": "$55.33", + "netchange": "2.28", + "pctchange": "4.298%", + "volume": "8219206", + "marketCap": "67443462798.00", "country": "United States", "ipoyear": "", "industry": "Natural Gas Distribution", @@ -37830,11 +37830,11 @@ { "symbol": "WMK", "name": "Weis Markets Inc. Common Stock", - "lastsale": "$66.46", - "netchange": "1.79", - "pctchange": "2.768%", - "volume": "84106", - "marketCap": "1787670522.00", + "lastsale": "$72.46", + "netchange": "6.00", + "pctchange": "9.028%", + "volume": "140323", + "marketCap": "1949061180.00", "country": "United States", "ipoyear": "", "industry": "Food Chains", @@ -37844,11 +37844,11 @@ { "symbol": "WMS", "name": "Advanced Drainage Systems Inc. Common Stock", - "lastsale": "$155.25", - "netchange": "3.06", - "pctchange": "2.011%", - "volume": "240224", - "marketCap": "12035512973.00", + "lastsale": "$163.52", + "netchange": "8.27", + "pctchange": "5.327%", + "volume": "642984", + "marketCap": "12676631764.00", "country": "United States", "ipoyear": "2014", "industry": "Containers/Packaging", @@ -37858,11 +37858,11 @@ { "symbol": "WMT", "name": "Walmart Inc. Common Stock", - "lastsale": "$83.68", - "netchange": "1.23", - "pctchange": "1.492%", - "volume": "10601616", - "marketCap": "672640858240.00", + "lastsale": "$83.44", + "netchange": "-0.24", + "pctchange": "-0.287%", + "volume": "19966943", + "marketCap": "670711677959.00", "country": "United States", "ipoyear": "", "industry": "Department/Specialty Retail Stores", @@ -37872,11 +37872,11 @@ { "symbol": "WNC", "name": "Wabash National Corporation Common Stock", - "lastsale": "$18.04", - "netchange": "0.27", - "pctchange": "1.519%", - "volume": "299580", - "marketCap": "781799336.00", + "lastsale": "$19.17", + "netchange": "1.13", + "pctchange": "6.264%", + "volume": "643102", + "marketCap": "830770137.00", "country": "United States", "ipoyear": "1991", "industry": "Construction/Ag Equipment/Trucks", @@ -37886,11 +37886,11 @@ { "symbol": "WNS", "name": "WNS (Holdings) Limited Ordinary Shares", - "lastsale": "$48.34", - "netchange": "0.62", - "pctchange": "1.299%", - "volume": "295919", - "marketCap": "2096783562.00", + "lastsale": "$50.97", + "netchange": "2.63", + "pctchange": "5.441%", + "volume": "375801", + "marketCap": "2210861774.00", "country": "India", "ipoyear": "2024", "industry": "Business Services", @@ -37900,11 +37900,11 @@ { "symbol": "WOLF", "name": "Wolfspeed Inc. Common Stock", - "lastsale": "$12.87", - "netchange": "-0.06", - "pctchange": "-0.464%", - "volume": "5280248", - "marketCap": "1632808753.00", + "lastsale": "$13.71", + "netchange": "0.84", + "pctchange": "6.527%", + "volume": "10588482", + "marketCap": "1739379022.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -37914,11 +37914,11 @@ { "symbol": "WOR", "name": "Worthington Enterprises Inc. Common Shares", - "lastsale": "$39.31", - "netchange": "0.60", - "pctchange": "1.55%", - "volume": "217658", - "marketCap": "1975731017.00", + "lastsale": "$43.42", + "netchange": "4.11", + "pctchange": "10.455%", + "volume": "479315", + "marketCap": "2182300706.00", "country": "United States", "ipoyear": "", "industry": "Steel/Iron Ore", @@ -37928,11 +37928,11 @@ { "symbol": "WOW", "name": "WideOpenWest Inc. Common Stock", - "lastsale": "$5.53", - "netchange": "0.23", - "pctchange": "4.34%", - "volume": "1209816", - "marketCap": "468330917.00", + "lastsale": "$5.65", + "netchange": "0.12", + "pctchange": "2.17%", + "volume": "997869", + "marketCap": "478979507.00", "country": "United States", "ipoyear": "2017", "industry": "Cable & Other Pay Television Services", @@ -37942,11 +37942,11 @@ { "symbol": "WPC", "name": "W. P. Carey Inc. REIT", - "lastsale": "$55.78", - "netchange": "0.44", - "pctchange": "0.795%", - "volume": "1418352", - "marketCap": "12207313773.00", + "lastsale": "$55.41", + "netchange": "-0.37", + "pctchange": "-0.663%", + "volume": "1539756", + "marketCap": "12126340197.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -37956,11 +37956,11 @@ { "symbol": "WPM", "name": "Wheaton Precious Metals Corp Common Shares (Canada)", - "lastsale": "$65.57", - "netchange": "0.70", - "pctchange": "1.079%", - "volume": "1037045", - "marketCap": "29746861457.00", + "lastsale": "$62.75", + "netchange": "-2.82", + "pctchange": "-4.301%", + "volume": "2936787", + "marketCap": "28467524118.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -37970,11 +37970,11 @@ { "symbol": "WPP", "name": "WPP plc American Depositary Shares", - "lastsale": "$54.43", - "netchange": "0.83", - "pctchange": "1.549%", - "volume": "107469", - "marketCap": "11741144124.00", + "lastsale": "$55.34", + "netchange": "0.91", + "pctchange": "1.672%", + "volume": "138686", + "marketCap": "11937441040.00", "country": "Ireland", "ipoyear": "", "industry": "Advertising", @@ -37984,11 +37984,11 @@ { "symbol": "WRB", "name": "W.R. Berkley Corporation Common Stock", - "lastsale": "$58.21", - "netchange": "0.68", - "pctchange": "1.182%", - "volume": "994342", - "marketCap": "22151850426.00", + "lastsale": "$60.67", + "netchange": "2.46", + "pctchange": "4.226%", + "volume": "1659393", + "marketCap": "23119463510.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -37998,10 +37998,10 @@ { "symbol": "WRB^E", "name": "W.R. Berkley Corporation 5.70% Subordinated Debentures due 2058", - "lastsale": "$25.19", - "netchange": "0.18", - "pctchange": "0.72%", - "volume": "5752", + "lastsale": "$25.02", + "netchange": "-0.17", + "pctchange": "-0.675%", + "volume": "6514", "marketCap": "", "country": "United States", "ipoyear": "", @@ -38012,10 +38012,10 @@ { "symbol": "WRB^F", "name": "W.R. Berkley Corporation 5.10% Subordinated Debentures due 2059", - "lastsale": "$23.18", - "netchange": "0.29", - "pctchange": "1.267%", - "volume": "10299", + "lastsale": "$22.86", + "netchange": "-0.32", + "pctchange": "-1.381%", + "volume": "8965", "marketCap": "", "country": "United States", "ipoyear": "", @@ -38026,10 +38026,10 @@ { "symbol": "WRB^G", "name": "W.R. Berkley Corporation 4.25% Subordinated Debentures due 2060", - "lastsale": "$19.67", - "netchange": "0.22", - "pctchange": "1.131%", - "volume": "4104", + "lastsale": "$19.4099", + "netchange": "-0.2601", + "pctchange": "-1.322%", + "volume": "5978", "marketCap": "", "country": "United States", "ipoyear": "", @@ -38040,10 +38040,10 @@ { "symbol": "WRB^H", "name": "W.R. Berkley Corporation 4.125% Subordinated Debentures due 2061", - "lastsale": "$19.46", - "netchange": "0.32", - "pctchange": "1.672%", - "volume": "12195", + "lastsale": "$19.1725", + "netchange": "-0.2875", + "pctchange": "-1.477%", + "volume": "15864", "marketCap": "", "country": "United States", "ipoyear": "", @@ -38054,11 +38054,11 @@ { "symbol": "WRBY", "name": "Warby Parker Inc. Class A Common Stock", - "lastsale": "$18.42", - "netchange": "0.85", - "pctchange": "4.838%", - "volume": "2603132", - "marketCap": "2207405092.00", + "lastsale": "$18.97", + "netchange": "0.55", + "pctchange": "2.986%", + "volume": "3511396", + "marketCap": "2273315668.00", "country": "United States", "ipoyear": "2021", "industry": "Ophthalmic Goods", @@ -38068,11 +38068,11 @@ { "symbol": "WS", "name": "Worthington Steel Inc. Common Shares", - "lastsale": "$39.37", - "netchange": "1.20", - "pctchange": "3.144%", - "volume": "126926", - "marketCap": "1999057577.00", + "lastsale": "$44.71", + "netchange": "5.34", + "pctchange": "13.564%", + "volume": "322040", + "marketCap": "2270202292.00", "country": "United States", "ipoyear": "2023", "industry": "Steel/Iron Ore", @@ -38082,11 +38082,11 @@ { "symbol": "WSM", "name": "Williams-Sonoma Inc. Common Stock (DE)", - "lastsale": "$134.83", - "netchange": "-0.38", - "pctchange": "-0.281%", - "volume": "1411625", - "marketCap": "17034333482.00", + "lastsale": "$129.47", + "netchange": "-5.36", + "pctchange": "-3.975%", + "volume": "4627670", + "marketCap": "16357154609.00", "country": "United States", "ipoyear": "", "industry": "Home Furnishings", @@ -38096,11 +38096,11 @@ { "symbol": "WSO", "name": "Watsco Inc. Common Stock", - "lastsale": "$487.90", - "netchange": "9.89", - "pctchange": "2.069%", - "volume": "135883", - "marketCap": "19702218257.00", + "lastsale": "$516.83", + "netchange": "28.93", + "pctchange": "5.929%", + "volume": "389100", + "marketCap": "20870460057.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -38113,7 +38113,7 @@ "lastsale": "$470.90", "netchange": "0.00", "pctchange": "0.00%", - "volume": "9", + "volume": "7", "marketCap": "", "country": "United States", "ipoyear": "", @@ -38124,11 +38124,11 @@ { "symbol": "WSR", "name": "Whitestone REIT Common Shares", - "lastsale": "$14.10", - "netchange": "0.14", - "pctchange": "1.003%", - "volume": "233987", - "marketCap": "714115269.00", + "lastsale": "$14.31", + "netchange": "0.21", + "pctchange": "1.489%", + "volume": "507730", + "marketCap": "724751029.00", "country": "United States", "ipoyear": "2010", "industry": "Real Estate Investment Trusts", @@ -38138,11 +38138,11 @@ { "symbol": "WST", "name": "West Pharmaceutical Services Inc. Common Stock", - "lastsale": "$323.47", - "netchange": "8.70", - "pctchange": "2.764%", - "volume": "633850", - "marketCap": "23426457231.00", + "lastsale": "$329.38", + "netchange": "5.91", + "pctchange": "1.827%", + "volume": "740608", + "marketCap": "23854473314.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -38152,11 +38152,11 @@ { "symbol": "WT", "name": "WisdomTree Inc. Common Stock", - "lastsale": "$10.24", - "netchange": "-0.04", - "pctchange": "-0.389%", - "volume": "1278257", - "marketCap": "1555002849.00", + "lastsale": "$10.82", + "netchange": "0.58", + "pctchange": "5.664%", + "volume": "2740933", + "marketCap": "1643079183.00", "country": "United States", "ipoyear": "2022", "industry": "Investment Bankers/Brokers/Service", @@ -38166,11 +38166,11 @@ { "symbol": "WTI", "name": "W&T Offshore Inc. Common Stock", - "lastsale": "$2.25", - "netchange": "0.11", - "pctchange": "5.14%", - "volume": "1600085", - "marketCap": "331160058.00", + "lastsale": "$2.42", + "netchange": "0.17", + "pctchange": "7.556%", + "volume": "3069426", + "marketCap": "356181040.00", "country": "United States", "ipoyear": "2005", "industry": "Oil & Gas Production", @@ -38180,11 +38180,11 @@ { "symbol": "WTM", "name": "White Mountains Insurance Group Ltd. Common Stock", - "lastsale": "$1778.57", - "netchange": "4.50", - "pctchange": "0.254%", - "volume": "10862", - "marketCap": "4567871095.00", + "lastsale": "$1885.69", + "netchange": "107.12", + "pctchange": "6.023%", + "volume": "16717", + "marketCap": "4842985570.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -38194,11 +38194,11 @@ { "symbol": "WTRG", "name": "Essential Utilities Inc. Common Stock", - "lastsale": "$40.12", - "netchange": "1.49", - "pctchange": "3.857%", - "volume": "1710269", - "marketCap": "10979723850.00", + "lastsale": "$40.35", + "netchange": "0.23", + "pctchange": "0.573%", + "volume": "2531952", + "marketCap": "11042668428.00", "country": "United States", "ipoyear": "", "industry": "Water Supply", @@ -38208,11 +38208,11 @@ { "symbol": "WTS", "name": "Watts Water Technologies Inc. Class A Common Stock", - "lastsale": "$199.87", - "netchange": "4.21", - "pctchange": "2.152%", - "volume": "119731", - "marketCap": "6662337664.00", + "lastsale": "$212.17", + "netchange": "12.30", + "pctchange": "6.154%", + "volume": "352177", + "marketCap": "7072337930.00", "country": "United States", "ipoyear": "1986", "industry": "Metal Fabrications", @@ -38222,11 +38222,11 @@ { "symbol": "WTTR", "name": "Select Water Solutions Inc. Class A common stock", - "lastsale": "$11.13", - "netchange": "0.56", - "pctchange": "5.298%", - "volume": "1161413", - "marketCap": "1324660468.00", + "lastsale": "$13.97", + "netchange": "2.84", + "pctchange": "25.517%", + "volume": "3919961", + "marketCap": "1662669069.00", "country": "United States", "ipoyear": "2017", "industry": "Oilfield Services/Equipment", @@ -38236,11 +38236,11 @@ { "symbol": "WU", "name": "Western Union Company (The) Common Stock", - "lastsale": "$10.99", - "netchange": "0.10", - "pctchange": "0.918%", - "volume": "2700681", - "marketCap": "3712433715.00", + "lastsale": "$10.84", + "netchange": "-0.15", + "pctchange": "-1.365%", + "volume": "6709782", + "marketCap": "3661763555.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -38250,11 +38250,11 @@ { "symbol": "WWW", "name": "Wolverine World Wide Inc. Common Stock", - "lastsale": "$15.49", - "netchange": "-0.09", - "pctchange": "-0.578%", - "volume": "756134", - "marketCap": "1239364473.00", + "lastsale": "$16.05", + "netchange": "0.56", + "pctchange": "3.615%", + "volume": "2452429", + "marketCap": "1284170419.00", "country": "United States", "ipoyear": "", "industry": "Shoe Manufacturing", @@ -38264,11 +38264,11 @@ { "symbol": "WY", "name": "Weyerhaeuser Company Common Stock", - "lastsale": "$31.87", - "netchange": "0.16", - "pctchange": "0.505%", - "volume": "2458964", - "marketCap": "23156168340.00", + "lastsale": "$31.42", + "netchange": "-0.45", + "pctchange": "-1.412%", + "volume": "5312497", + "marketCap": "22829206440.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -38278,11 +38278,11 @@ { "symbol": "X", "name": "United States Steel Corporation Common Stock", - "lastsale": "$39.08", - "netchange": "0.82", - "pctchange": "2.143%", - "volume": "4317678", - "marketCap": "8799680413.00", + "lastsale": "$42.31", + "netchange": "3.23", + "pctchange": "8.265%", + "volume": "11259244", + "marketCap": "9526982556.00", "country": "United States", "ipoyear": "", "industry": "Steel/Iron Ore", @@ -38292,11 +38292,11 @@ { "symbol": "XFLT", "name": "XAI Octagon Floating Rate & Alternative Income Trust Common Shares of Beneficial Interest", - "lastsale": "$6.91", - "netchange": "0.04", - "pctchange": "0.582%", - "volume": "433591", - "marketCap": "245087556.00", + "lastsale": "$6.92", + "netchange": "0.01", + "pctchange": "0.145%", + "volume": "508391", + "marketCap": "245442241.00", "country": "United States", "ipoyear": "2017", "industry": "Investment Managers", @@ -38306,10 +38306,10 @@ { "symbol": "XFLT^A", "name": "XAI Octagon Floating Rate & Alternative Income Trust 6.50% Series 2026 Term Preferred Shares (Liquidation Preference $25.00)", - "lastsale": "$24.98", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "3", + "lastsale": "$25.24", + "netchange": "0.26", + "pctchange": "1.041%", + "volume": "272", "marketCap": "", "country": "United States", "ipoyear": "", @@ -38320,11 +38320,11 @@ { "symbol": "XHR", "name": "Xenia Hotels & Resorts Inc. Common Stock", - "lastsale": "$14.49", - "netchange": "0.20", - "pctchange": "1.40%", - "volume": "347108", - "marketCap": "1477453680.00", + "lastsale": "$15.41", + "netchange": "0.92", + "pctchange": "6.349%", + "volume": "1160990", + "marketCap": "1571260263.00", "country": "United States", "ipoyear": "2015", "industry": "Hotels/Resorts", @@ -38334,11 +38334,11 @@ { "symbol": "XIN", "name": "Xinyuan Real Estate Co Ltd American Depositary Shares", - "lastsale": "$4.073", - "netchange": "0.043", - "pctchange": "1.067%", - "volume": "33906", - "marketCap": "22864519.00", + "lastsale": "$3.91", + "netchange": "-0.163", + "pctchange": "-4.002%", + "volume": "29739", + "marketCap": "21949489.00", "country": "China", "ipoyear": "2007", "industry": "Homebuilding", @@ -38348,11 +38348,11 @@ { "symbol": "XOM", "name": "Exxon Mobil Corporation Common Stock", - "lastsale": "$118.96", - "netchange": "0.35", - "pctchange": "0.295%", - "volume": "10423893", - "marketCap": "528518649957.00", + "lastsale": "$121.00", + "netchange": "2.04", + "pctchange": "1.715%", + "volume": "20802677", + "marketCap": "531806438856.00", "country": "United States", "ipoyear": "", "industry": "Integrated oil Companies", @@ -38362,11 +38362,11 @@ { "symbol": "XPER", "name": "Xperi Inc. Common Stock ", - "lastsale": "$9.44", - "netchange": "0.24", - "pctchange": "2.609%", - "volume": "274289", - "marketCap": "432417816.00", + "lastsale": "$9.92", + "netchange": "0.48", + "pctchange": "5.085%", + "volume": "693106", + "marketCap": "454405162.00", "country": "United States", "ipoyear": "2022", "industry": "Computer Software: Prepackaged Software", @@ -38376,11 +38376,11 @@ { "symbol": "XPEV", "name": "XPeng Inc. American depositary shares each representing two Class A ordinary shares", - "lastsale": "$12.81", - "netchange": "0.74", - "pctchange": "6.131%", - "volume": "12255396", - "marketCap": "12076224497.00", + "lastsale": "$12.30", + "netchange": "-0.51", + "pctchange": "-3.981%", + "volume": "17610230", + "marketCap": "11595438042.00", "country": "China", "ipoyear": "2020", "industry": "Auto Manufacturing", @@ -38390,11 +38390,11 @@ { "symbol": "XPO", "name": "XPO Inc. Common Stock", - "lastsale": "$138.20", - "netchange": "4.70", - "pctchange": "3.521%", - "volume": "2147473", - "marketCap": "16086741198.00", + "lastsale": "$151.72", + "netchange": "13.52", + "pctchange": "9.783%", + "volume": "3280866", + "marketCap": "17660494751.00", "country": "United States", "ipoyear": "", "industry": "Transportation Services", @@ -38404,11 +38404,11 @@ { "symbol": "XPOF", "name": "Xponential Fitness Inc. Class A Common Stock", - "lastsale": "$11.91", - "netchange": "-0.70", - "pctchange": "-5.551%", - "volume": "744867", - "marketCap": "573764250.00", + "lastsale": "$12.38", + "netchange": "0.47", + "pctchange": "3.946%", + "volume": "1402652", + "marketCap": "596406500.00", "country": "United States", "ipoyear": "2021", "industry": "Services-Misc. Amusement & Recreation", @@ -38418,11 +38418,11 @@ { "symbol": "XPRO", "name": "Expro Group Holdings N.V. Common Stock", - "lastsale": "$12.87", - "netchange": "0.09", - "pctchange": "0.704%", - "volume": "1220143", - "marketCap": "1512161808.00", + "lastsale": "$14.32", + "netchange": "1.45", + "pctchange": "11.267%", + "volume": "2162613", + "marketCap": "1682529689.00", "country": "United States", "ipoyear": "2013", "industry": "Oilfield Services/Equipment", @@ -38432,11 +38432,11 @@ { "symbol": "XYF", "name": "X Financial American Depositary Shares each representing six Class A Ordinary Shares", - "lastsale": "$6.84", - "netchange": "0.23", - "pctchange": "3.48%", - "volume": "21211", - "marketCap": "334651111.00", + "lastsale": "$6.70", + "netchange": "-0.14", + "pctchange": "-2.047%", + "volume": "13944", + "marketCap": "327801527.00", "country": "Cayman Islands", "ipoyear": "2018", "industry": "Finance: Consumer Services", @@ -38446,11 +38446,11 @@ { "symbol": "XYL", "name": "Xylem Inc. Common Stock New", - "lastsale": "$122.26", - "netchange": "1.42", - "pctchange": "1.175%", - "volume": "1084981", - "marketCap": "29702419389.00", + "lastsale": "$123.73", + "netchange": "1.47", + "pctchange": "1.202%", + "volume": "2024455", + "marketCap": "30059548102.00", "country": "United States", "ipoyear": "2011", "industry": "Fluid Controls", @@ -38460,11 +38460,11 @@ { "symbol": "YALA", "name": "Yalla Group Limited American Depositary Shares each representing one Class A Ordinary Share", - "lastsale": "$4.10", - "netchange": "0.02", - "pctchange": "0.49%", - "volume": "73930", - "marketCap": "650026739.00", + "lastsale": "$4.18", + "netchange": "0.08", + "pctchange": "1.951%", + "volume": "116904", + "marketCap": "662710187.00", "country": "United Arab Emirates", "ipoyear": "2020", "industry": "Computer Software: Programming Data Processing", @@ -38474,11 +38474,11 @@ { "symbol": "YELP", "name": "Yelp Inc. Common Stock", - "lastsale": "$34.83", - "netchange": "0.48", - "pctchange": "1.397%", - "volume": "532010", - "marketCap": "2330431275.00", + "lastsale": "$36.64", + "netchange": "1.81", + "pctchange": "5.197%", + "volume": "1076970", + "marketCap": "2451536087.00", "country": "United States", "ipoyear": "2012", "industry": "Other Consumer Services", @@ -38488,11 +38488,11 @@ { "symbol": "YETI", "name": "YETI Holdings Inc. Common Stock", - "lastsale": "$37.25", - "netchange": "0.51", - "pctchange": "1.388%", - "volume": "1745081", - "marketCap": "3153286888.00", + "lastsale": "$36.13", + "netchange": "-1.12", + "pctchange": "-3.007%", + "volume": "6744976", + "marketCap": "3058476652.00", "country": "United States", "ipoyear": "2018", "industry": "Recreational Games/Products/Toys", @@ -38502,11 +38502,11 @@ { "symbol": "YEXT", "name": "Yext Inc. Common Stock", - "lastsale": "$7.29", - "netchange": "0.10", - "pctchange": "1.391%", - "volume": "441173", - "marketCap": "932542384.00", + "lastsale": "$7.60", + "netchange": "0.31", + "pctchange": "4.252%", + "volume": "1012780", + "marketCap": "972197822.00", "country": "United States", "ipoyear": "2017", "industry": "EDP Services", @@ -38516,11 +38516,11 @@ { "symbol": "YMM", "name": "Full Truck Alliance Co. Ltd. American Depositary Shares (each representing 20 Class A Ordinary Shares)", - "lastsale": "$8.99", - "netchange": "0.07", - "pctchange": "0.785%", - "volume": "5025809", - "marketCap": "9472480211.00", + "lastsale": "$8.79", + "netchange": "-0.20", + "pctchange": "-2.225%", + "volume": "5533711", + "marketCap": "9261746502.00", "country": "China", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -38530,11 +38530,11 @@ { "symbol": "YOU", "name": "Clear Secure Inc. Class A Common Stock", - "lastsale": "$36.73", - "netchange": "1.96", - "pctchange": "5.637%", - "volume": "2171289", - "marketCap": "5114509069.00", + "lastsale": "$38.45", + "netchange": "1.72", + "pctchange": "4.683%", + "volume": "2589334", + "marketCap": "5354012353.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -38544,11 +38544,11 @@ { "symbol": "YPF", "name": "YPF Sociedad Anonima Common Stock", - "lastsale": "$27.49", - "netchange": "0.90", - "pctchange": "3.385%", - "volume": "2886697", - "marketCap": "10812168680.00", + "lastsale": "$28.25", + "netchange": "0.76", + "pctchange": "2.765%", + "volume": "3059495", + "marketCap": "11111086402.00", "country": "Argentina", "ipoyear": "1993", "industry": "Integrated oil Companies", @@ -38558,11 +38558,11 @@ { "symbol": "YRD", "name": "Yiren Digital Ltd. American Depositary Shares each representing two ordinary shares", - "lastsale": "$6.18", - "netchange": "0.35", - "pctchange": "6.003%", - "volume": "131889", - "marketCap": "537255476.00", + "lastsale": "$5.94", + "netchange": "-0.24", + "pctchange": "-3.883%", + "volume": "153144", + "marketCap": "516391185.00", "country": "China", "ipoyear": "2015", "industry": "Finance: Consumer Services", @@ -38572,11 +38572,11 @@ { "symbol": "YSG", "name": "Yatsen Holding Limited American Depositary Shares each representing twenty (20) Class A Ordinary Shares", - "lastsale": "$3.95", - "netchange": "0.15", - "pctchange": "3.947%", - "volume": "226565", - "marketCap": "425438506.00", + "lastsale": "$3.90", + "netchange": "-0.05", + "pctchange": "-1.266%", + "volume": "212154", + "marketCap": "420053209.00", "country": "China", "ipoyear": "", "industry": "Package Goods/Cosmetics", @@ -38586,11 +38586,11 @@ { "symbol": "YUM", "name": "Yum! Brands Inc.", - "lastsale": "$134.72", - "netchange": "1.96", - "pctchange": "1.476%", - "volume": "3779466", - "marketCap": "37878549069.00", + "lastsale": "$134.37", + "netchange": "-0.35", + "pctchange": "-0.26%", + "volume": "3201211", + "marketCap": "37780141319.00", "country": "United States", "ipoyear": "", "industry": "Restaurants", @@ -38600,11 +38600,11 @@ { "symbol": "YUMC", "name": "Yum China Holdings Inc. Common Stock", - "lastsale": "$48.34", - "netchange": "0.04", - "pctchange": "0.083%", - "volume": "2994049", - "marketCap": "18583036824.00", + "lastsale": "$49.83", + "netchange": "1.49", + "pctchange": "3.082%", + "volume": "3999313", + "marketCap": "19155827988.00", "country": "United States", "ipoyear": "2016", "industry": "Restaurants", @@ -38614,11 +38614,11 @@ { "symbol": "ZBH", "name": "Zimmer Biomet Holdings Inc. Common Stock", - "lastsale": "$108.92", - "netchange": "0.51", - "pctchange": "0.47%", - "volume": "1388061", - "marketCap": "21683108711.00", + "lastsale": "$110.17", + "netchange": "1.25", + "pctchange": "1.148%", + "volume": "1930040", + "marketCap": "21931950851.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -38628,11 +38628,11 @@ { "symbol": "ZEPP", "name": "Zepp Health Corporation American depositary shares each representing sixteen Class A ordinary shares", - "lastsale": "$3.21", - "netchange": "0.13", - "pctchange": "4.221%", - "volume": "5881", - "marketCap": "48134011.00", + "lastsale": "$3.13", + "netchange": "-0.08", + "pctchange": "-2.492%", + "volume": "11441", + "marketCap": "46934409.00", "country": "China", "ipoyear": "", "industry": "Computer Manufacturing", @@ -38642,11 +38642,11 @@ { "symbol": "ZETA", "name": "Zeta Global Holdings Corp. Class A Common Stock", - "lastsale": "$29.02", - "netchange": "1.60", - "pctchange": "5.835%", - "volume": "4714622", - "marketCap": "6382812113.00", + "lastsale": "$31.87", + "netchange": "2.85", + "pctchange": "9.821%", + "volume": "3906881", + "marketCap": "7009656169.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -38656,11 +38656,11 @@ { "symbol": "ZGN", "name": "Ermenegildo Zegna N.V. Ordinary Shares", - "lastsale": "$7.57", - "netchange": "-0.05", - "pctchange": "-0.656%", - "volume": "752446", - "marketCap": "1894848691.00", + "lastsale": "$7.15", + "netchange": "-0.42", + "pctchange": "-5.548%", + "volume": "1100937", + "marketCap": "1789718380.00", "country": "", "ipoyear": "2021", "industry": "Apparel", @@ -38670,11 +38670,11 @@ { "symbol": "ZH", "name": "Zhihu Inc. American Depositary Shares each representing three (3) Class A Ordinary Shares", - "lastsale": "$3.55", - "netchange": "0.14", - "pctchange": "4.106%", - "volume": "192577", - "marketCap": "352419200.00", + "lastsale": "$3.51", + "netchange": "-0.04", + "pctchange": "-1.127%", + "volume": "268055", + "marketCap": "348448279.00", "country": "China", "ipoyear": "", "industry": "Business Services", @@ -38684,11 +38684,11 @@ { "symbol": "ZIM", "name": "ZIM Integrated Shipping Services Ltd. Ordinary Shares", - "lastsale": "$24.81", - "netchange": "0.77", - "pctchange": "3.203%", - "volume": "3473920", - "marketCap": "2984311216.00", + "lastsale": "$24.05", + "netchange": "-0.76", + "pctchange": "-3.063%", + "volume": "6786573", + "marketCap": "2892893379.00", "country": "", "ipoyear": "2021", "industry": "Marine Transportation", @@ -38698,11 +38698,11 @@ { "symbol": "ZIP", "name": "ZipRecruiter Inc. Class A Common Stock", - "lastsale": "$9.35", - "netchange": "0.28", - "pctchange": "3.087%", - "volume": "295004", - "marketCap": "928814741.00", + "lastsale": "$9.93", + "netchange": "0.58", + "pctchange": "6.203%", + "volume": "668673", + "marketCap": "986431057.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Programming Data Processing", @@ -38712,11 +38712,11 @@ { "symbol": "ZK", "name": "ZEEKR Intelligent Technology Holding Limited American Depositary Shares (each representing ten (10) Ordinary Shares)", - "lastsale": "$26.63", - "netchange": "1.28", - "pctchange": "5.049%", - "volume": "972267", - "marketCap": "6593178564.00", + "lastsale": "$25.04", + "netchange": "-1.59", + "pctchange": "-5.971%", + "volume": "1098313", + "marketCap": "6199519010.00", "country": "Cayman Islands", "ipoyear": "2024", "industry": "Auto Manufacturing", @@ -38726,11 +38726,11 @@ { "symbol": "ZKH", "name": "ZKH Group Limited American Depositary Shares each representing thirty-five (35) Class A Ordinary Shares", - "lastsale": "$3.955", - "netchange": "0.045", - "pctchange": "1.151%", - "volume": "48501", - "marketCap": "637028006.00", + "lastsale": "$3.82", + "netchange": "-0.135", + "pctchange": "-3.413%", + "volume": "68630", + "marketCap": "615283687.00", "country": "", "ipoyear": "2023", "industry": "RETAIL: Building Materials", @@ -38740,11 +38740,11 @@ { "symbol": "ZTO", "name": "ZTO Express (Cayman) Inc. American Depositary Shares each representing one Class A ordinary share.", - "lastsale": "$22.97", - "netchange": "0.51", - "pctchange": "2.271%", - "volume": "2089909", - "marketCap": "18671547249.00", + "lastsale": "$22.69", + "netchange": "-0.28", + "pctchange": "-1.219%", + "volume": "2397447", + "marketCap": "18443944583.00", "country": "China", "ipoyear": "2016", "industry": "Trucking Freight/Courier Services", @@ -38754,10 +38754,10 @@ { "symbol": "ZTR", "name": "Virtus Total Return Fund Inc.", - "lastsale": "$5.92", - "netchange": "0.05", - "pctchange": "0.852%", - "volume": "113600", + "lastsale": "$5.85", + "netchange": "-0.07", + "pctchange": "-1.182%", + "volume": "367203", "marketCap": "0.00", "country": "United States", "ipoyear": "1988", @@ -38768,11 +38768,11 @@ { "symbol": "ZTS", "name": "Zoetis Inc. Class A Common Stock", - "lastsale": "$175.27", - "netchange": "0.09", - "pctchange": "0.051%", - "volume": "2453321", - "marketCap": "79406247017.00", + "lastsale": "$170.37", + "netchange": "-4.90", + "pctchange": "-2.796%", + "volume": "5361564", + "marketCap": "76864982924.00", "country": "United States", "ipoyear": "2013", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -38782,11 +38782,11 @@ { "symbol": "ZUO", "name": "Zuora Inc. Class A Common Stock", - "lastsale": "$9.90", + "lastsale": "$9.91", "netchange": "0.01", "pctchange": "0.101%", - "volume": "2953463", - "marketCap": "1499850000.00", + "volume": "2670701", + "marketCap": "1501365000.00", "country": "United States", "ipoyear": "2018", "industry": "Computer Software: Prepackaged Software", @@ -38796,11 +38796,11 @@ { "symbol": "ZVIA", "name": "Zevia PBC Class A Common Stock", - "lastsale": "$1.09", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "224509", - "marketCap": "79256739.00", + "lastsale": "$1.08", + "netchange": "-0.01", + "pctchange": "-0.917%", + "volume": "885868", + "marketCap": "78529613.00", "country": "United States", "ipoyear": "2021", "industry": "Beverages (Production/Distribution)", @@ -38810,11 +38810,11 @@ { "symbol": "ZWS", "name": "Zurn Elkay Water Solutions Corporation Common Stock", - "lastsale": "$38.48", - "netchange": "1.33", - "pctchange": "3.58%", - "volume": "1309001", - "marketCap": "6530590564.00", + "lastsale": "$39.91", + "netchange": "1.43", + "pctchange": "3.716%", + "volume": "1971746", + "marketCap": "6773281430.00", "country": "United States", "ipoyear": "2012", "industry": "Industrial Machinery/Components", diff --git a/nyse/nyse_tickers.json b/nyse/nyse_tickers.json index b5d5b15c..7bdb35a3 100644 --- a/nyse/nyse_tickers.json +++ b/nyse/nyse_tickers.json @@ -255,6 +255,7 @@ "AZZ", "B", "BA", + "BA^A", "BABA", "BAC", "BAC^B", @@ -365,7 +366,6 @@ "BJ", "BK", "BKD", - "BKDT", "BKE", "BKH", "BKKT", @@ -851,8 +851,6 @@ "EFXT", "EG", "EGF", - "EGO", - "EGP", "EGY", "EHAB", "EHC", @@ -1081,6 +1079,7 @@ "GD", "GDDY", "GDL", + "GDL^C", "GDO", "GDOT", "GDV", @@ -1116,7 +1115,7 @@ "GIL", "GIS", "GJH", - "GJP", + "GJO", "GJS", "GJT", "GKOS", @@ -1492,6 +1491,7 @@ "LEV", "LEVI", "LFT", + "LFT^A", "LGI", "LH", "LHX", diff --git a/nyse/nyse_tickers.txt b/nyse/nyse_tickers.txt index aa03f619..4565e0a4 100644 --- a/nyse/nyse_tickers.txt +++ b/nyse/nyse_tickers.txt @@ -301,6 +301,8 @@ AZUL AZZ B BA +BA +A BABA BAC BAC @@ -435,7 +437,6 @@ BIT BJ BK BKD -BKDT BKE BKH BKKT @@ -984,8 +985,6 @@ EFX EFXT EG EGF -EGO -EGP EGY EHAB EHC @@ -1237,6 +1236,8 @@ GCV GD GDDY GDL +GDL +C GDO GDOT GDV @@ -1276,7 +1277,7 @@ GIC GIL GIS GJH -GJP +GJO GJS GJT GKOS @@ -1699,6 +1700,8 @@ LEO LEV LEVI LFT +LFT +A LGI LH LHX